1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
| date,time,code,open,high,low,close,volume,amount,adjustflag
| 2023-04-10,20230410093500000,sh.688300,42.7486703800,44.5927110200,42.6584727400,43.3249330800,544722,47020569.0000,2
| 2023-04-10,20230410094000000,sh.688300,43.6957456000,43.6957456000,41.8867818200,42.1122759200,191798,16285113.0000,2
| 2023-04-10,20230410094500000,sh.688300,42.1122759200,42.5833080400,41.9018147600,42.5482311800,104853,8825374.0000,2
| 2023-04-10,20230410095000000,sh.688300,42.5833080400,42.8388680200,42.3928908000,42.5833080400,69550,5910959.0000,2
| 2023-04-10,20230410095500000,sh.688300,42.7837472400,43.0693731000,42.6885386200,42.7987801800,46643,3987050.0000,2
| 2023-04-10,20230410100000000,sh.688300,42.7987801800,42.8288460600,42.3127151200,42.6484507800,98570,8368099.0000,2
| 2023-04-10,20230410100500000,sh.688300,42.6484507800,42.7837472400,42.3427810000,42.6033519600,107975,9184005.0000,2
| 2023-04-10,20230410101000000,sh.688300,42.3928908000,43.2648013200,42.3928908000,42.4780774600,113076,9634029.0000,2
| 2023-04-10,20230410101500000,sh.688300,42.4931104000,43.0944280000,42.4830884400,43.0944280000,45189,3863648.0000,2
| 2023-04-10,20230410102000000,sh.688300,43.0944280000,43.2197025000,42.7787362600,43.0693731000,62524,5369518.0000,2
| 2023-04-10,20230410102500000,sh.688300,43.0693731000,43.1395268200,42.6534617600,42.7687143000,58669,5016101.0000,2
| 2023-04-10,20230410103000000,sh.688300,42.7687143000,42.8438790000,42.4931104000,42.4931104000,39577,3375998.0000,2
| 2023-04-10,20230410103500000,sh.688300,42.4931104000,42.5933300000,42.1072649400,42.1172869000,39087,3306034.0000,2
| 2023-04-10,20230410104000000,sh.688300,42.1022539600,42.2024735600,42.1022539600,42.1423418000,26208,2204185.0000,2
| 2023-04-10,20230410104500000,sh.688300,42.1423418000,42.3628249200,42.1423418000,42.1673967000,26346,2218164.0000,2
| 2023-04-10,20230410105000000,sh.688300,42.1924516000,42.1924516000,41.9819904400,42.0421222000,65354,5491198.0000,2
| 2023-04-10,20230410105500000,sh.688300,42.0471331800,42.0471331800,41.8968037800,41.9469135800,24232,2029552.0000,2
| 2023-04-10,20230410110000000,sh.688300,41.9419026000,41.9419026000,41.6011559600,41.6662987000,35534,2961844.0000,2
| 2023-04-10,20230410110500000,sh.688300,41.6813316400,41.7414634000,41.4808924400,41.5911340000,75026,6224709.0000,2
| 2023-04-10,20230410111000000,sh.688300,41.5911340000,41.5911340000,41.3405850000,41.4708704800,19968,1653496.0000,2
| 2023-04-10,20230410111500000,sh.688300,41.4758814600,41.4758814600,41.3405850000,41.3455959800,16166,1334892.0000,2
| 2023-04-10,20230410112000000,sh.688300,41.2954861800,41.5009363600,41.2954861800,41.5009363600,44116,3648828.0000,2
| 2023-04-10,20230410112500000,sh.688300,41.5059473400,41.9118367200,41.5059473400,41.9018147600,25916,2152546.0000,2
| 2023-04-10,20230410113000000,sh.688300,41.8867818200,41.8867818200,41.5259912600,41.6211998800,48736,4046767.0000,2
| 2023-04-10,20230410130500000,sh.688300,41.5911340000,41.9469135800,41.5310022400,41.5310022400,53587,4463726.0000,2
| 2023-04-10,20230410131000000,sh.688300,41.5310022400,41.7164085000,41.5159693000,41.6011559600,15744,1306325.0000,2
| 2023-04-10,20230410131500000,sh.688300,41.6061669400,41.6061669400,41.4808924400,41.4909144000,55620,4606602.0000,2
| 2023-04-10,20230410132000000,sh.688300,41.4909144000,41.7314414400,41.4808924400,41.5310022400,38354,3176743.0000,2
| 2023-04-10,20230410132500000,sh.688300,41.5310022400,42.0421222000,41.5109583200,41.5610681200,14813,1230753.0000,2
| 2023-04-10,20230410133000000,sh.688300,41.5610681200,41.7214194800,41.5510461600,41.7214194800,15866,1316840.0000,2
| 2023-04-10,20230410133500000,sh.688300,41.7264304600,41.8617269200,41.5510461600,41.5510461600,15047,1250073.0000,2
| 2023-04-10,20230410134000000,sh.688300,41.5510461600,41.5510461600,41.1451567800,41.3055081400,74232,6124667.0000,2
| 2023-04-10,20230410134500000,sh.688300,41.2303434400,41.3004971600,40.8745638600,40.8745638600,86493,7090679.0000,2
| 2023-04-10,20230410135000000,sh.688300,40.8745638600,41.0850250200,40.8444979800,41.0198822800,36052,2947465.0000,2
| 2023-04-10,20230410135500000,sh.688300,41.0198822800,41.0198822800,40.8996187600,41.0148713000,34181,2795635.0000,2
| 2023-04-10,20230410140000000,sh.688300,40.9898164000,40.9898164000,40.8895968000,40.9797944400,13227,1080542.0000,2
| 2023-04-10,20230410140500000,sh.688300,40.9797944400,41.3506069600,40.9797944400,41.2153105000,26204,2150489.0000,2
| 2023-04-10,20230410141000000,sh.688300,41.2153105000,41.5009363600,41.1251128600,41.2253324600,20537,1693577.0000,2
| 2023-04-10,20230410141500000,sh.688300,41.1551787400,41.1902556000,40.8895968000,40.8895968000,16210,1328077.0000,2
| 2023-04-10,20230410142000000,sh.688300,40.9447175800,41.0048493400,40.8795748400,40.8845858200,24451,1997447.0000,2
| 2023-04-10,20230410142500000,sh.688300,40.8845858200,40.9397066000,40.6440587800,40.6791356400,39571,3220586.0000,2
| 2023-04-10,20230410143000000,sh.688300,40.6390478000,41.0299042400,40.4386086000,40.8344760200,122235,9906626.0000,2
| 2023-04-10,20230410143500000,sh.688300,40.7893772000,40.9848054200,40.7593113200,40.8394870000,24984,2034975.0000,2
| 2023-04-10,20230410144000000,sh.688300,40.8946077800,40.8946077800,40.5889380000,40.5889380000,47520,3864113.0000,2
| 2023-04-10,20230410144500000,sh.688300,40.5889380000,40.8745638600,40.5789160400,40.8745638600,25541,2076719.0000,2
| 2023-04-10,20230410145000000,sh.688300,40.8895968000,41.0198822800,40.8394870000,41.0198822800,21302,1738929.0000,2
| 2023-04-10,20230410145500000,sh.688300,41.0198822800,41.0399262000,40.8344760200,40.8394870000,42347,3461854.0000,2
| 2023-04-10,20230410150000000,sh.688300,40.8394870000,41.0750030600,40.8394870000,41.0750030600,32599,2667227.0000,2
|
|
