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
| 2023-04-11,20230411093500000,sh.688300,40.9346956200,41.2453763800,40.6139929000,40.9096407200,79080,6479751.0000,2
| 2023-04-11,20230411094000000,sh.688300,41.0900360000,41.7514853600,41.0399262000,41.7364524200,118058,9746762.0000,2
| 2023-04-11,20230411094500000,sh.688300,41.7364524200,42.2926712000,41.4107387200,41.7665183000,218575,18244117.0000,2
| 2023-04-11,20230411095000000,sh.688300,41.7414634000,42.3878798200,41.5510461600,42.3878798200,135004,11318881.0000,2
| 2023-04-11,20230411095500000,sh.688300,42.3427810000,42.3427810000,41.7514853600,41.9469135800,46101,3870505.0000,2
| 2023-04-11,20230411100000000,sh.688300,41.9469135800,42.3427810000,41.8466939800,41.8767598600,80714,6772859.0000,2
| 2023-04-11,20230411100500000,sh.688300,41.8466939800,41.9920124000,41.7615073200,41.7615073200,44933,3754446.0000,2
| 2023-04-11,20230411101000000,sh.688300,41.8216390800,41.8216390800,41.4007167600,41.5259912600,57347,4755338.0000,2
| 2023-04-11,20230411101500000,sh.688300,41.5209802800,41.8116171200,41.4307826400,41.7264304600,20666,1714865.0000,2
| 2023-04-11,20230411102000000,sh.688300,41.7264304600,41.7414634000,41.6061669400,41.6211998800,16096,1338742.0000,2
| 2023-04-11,20230411102500000,sh.688300,41.6211998800,41.7414634000,41.6111779200,41.6963645800,44800,3726133.0000,2
| 2023-04-11,20230411103000000,sh.688300,41.6963645800,41.6963645800,41.4558375400,41.4909144000,33589,2790142.0000,2
| 2023-04-11,20230411103500000,sh.688300,41.5811120400,41.6211998800,41.4207606800,41.6211998800,27223,2253491.0000,2
| 2023-04-11,20230411104000000,sh.688300,41.6211998800,41.7264304600,41.3405850000,41.3405850000,31636,2615661.0000,2
| 2023-04-11,20230411104500000,sh.688300,41.3405850000,41.3957057800,41.1752226600,41.3405850000,10328,851582.0000,2
| 2023-04-11,20230411105000000,sh.688300,41.2253324600,41.3355740200,41.2203214800,41.2754422600,7382,608004.0000,2
| 2023-04-11,20230411105500000,sh.688300,41.3105191200,41.3957057800,41.2353544200,41.3105191200,20380,1679235.0000,2
| 2023-04-11,20230411110000000,sh.688300,41.2403654000,41.2403654000,41.0750030600,41.0750030600,27228,2234863.0000,2
| 2023-04-11,20230411110500000,sh.688300,41.0399262000,41.0699920800,40.8244540600,40.8344760200,37684,3077771.0000,2
| 2023-04-11,20230411111000000,sh.688300,41.0349152200,41.0399262000,40.6741246600,40.7392674000,25206,2053724.0000,2
| 2023-04-11,20230411111500000,sh.688300,40.6891576000,40.6991795600,40.5889380000,40.5889380000,37864,3072670.0000,2
| 2023-04-11,20230411112000000,sh.688300,40.5889380000,40.6540807400,40.5438391800,40.5488501600,17286,1400574.0000,2
| 2023-04-11,20230411112500000,sh.688300,40.5488501600,40.5488501600,40.3584329200,40.3884988000,46633,3762522.0000,2
| 2023-04-11,20230411113000000,sh.688300,40.3884988000,40.3884988000,40.1279278400,40.2030925400,62570,5026034.0000,2
| 2023-04-11,20230411130500000,sh.688300,40.2030925400,40.4636635000,40.1329388200,40.4135537000,43756,3524767.0000,2
| 2023-04-11,20230411131000000,sh.688300,40.3484109600,40.3584329200,40.3433999800,40.3584329200,18620,1499464.0000,2
| 2023-04-11,20230411131500000,sh.688300,40.3584329200,40.5839270200,40.3584329200,40.4987403600,19641,1586745.0000,2
| 2023-04-11,20230411132000000,sh.688300,40.4987403600,40.7392674000,40.4987403600,40.5789160400,21012,1703877.0000,2
| 2023-04-11,20230411132500000,sh.688300,40.5789160400,40.6139929000,40.4636635000,40.5989599600,9363,758346.0000,2
| 2023-04-11,20230411133000000,sh.688300,40.5939489800,40.5989599600,40.4887184000,40.5889380000,6160,498559.0000,2
| 2023-04-11,20230411133500000,sh.688300,40.5388282000,40.7793552400,40.4937293800,40.4937293800,14490,1172631.0000,2
| 2023-04-11,20230411134000000,sh.688300,40.4937293800,40.4937293800,40.3433999800,40.3734658600,20672,1666647.0000,2
| 2023-04-11,20230411134500000,sh.688300,40.3684548800,40.5237952600,40.3433999800,40.5187842800,23919,1929738.0000,2
| 2023-04-11,20230411135000000,sh.688300,40.5187842800,40.5889380000,40.3383890000,40.3734658600,16972,1368538.0000,2
| 2023-04-11,20230411135500000,sh.688300,40.4135537000,40.5839270200,40.2732462600,40.3383890000,18444,1485813.0000,2
| 2023-04-11,20230411140000000,sh.688300,40.3183450800,40.3884988000,40.2331584200,40.3433999800,25238,2030922.0000,2
| 2023-04-11,20230411140500000,sh.688300,40.2732462600,40.5638831000,40.2532023400,40.2832682200,27998,2255283.0000,2
| 2023-04-11,20230411141000000,sh.688300,40.4686744800,40.5137733000,40.3133341000,40.5137733000,16370,1319901.0000,2
| 2023-04-11,20230411141500000,sh.688300,40.4436195800,40.4786964400,40.3383890000,40.3884988000,23193,1870085.0000,2
| 2023-04-11,20230411142000000,sh.688300,40.3935097800,40.7793552400,40.3935097800,40.5288062400,32658,2641432.0000,2
| 2023-04-11,20230411142500000,sh.688300,40.5288062400,40.6741246600,40.4536415400,40.5338172200,29276,2368001.0000,2
| 2023-04-11,20230411143000000,sh.688300,40.5237952600,40.5488501600,40.4536415400,40.5237952600,27188,2198455.0000,2
| 2023-04-11,20230411143500000,sh.688300,40.5638831000,40.5638831000,40.3884988000,40.3935097800,39441,3185965.0000,2
| 2023-04-11,20230411144000000,sh.688300,40.3935097800,40.4386086000,40.2983011600,40.2983011600,32558,2622702.0000,2
| 2023-04-11,20230411144500000,sh.688300,40.3033121400,40.3634439000,40.2532023400,40.2532023400,30470,2451600.0000,2
| 2023-04-11,20230411145000000,sh.688300,40.2532023400,40.4386086000,40.2181254800,40.3484109600,36842,2965207.0000,2
| 2023-04-11,20230411145500000,sh.688300,40.3433999800,40.3684548800,40.2582133200,40.3433999800,41123,3309265.0000,2
| 2023-04-11,20230411150000000,sh.688300,40.3383890000,40.5438391800,40.3383890000,40.3734658600,47313,3811956.0000,2
|
|
