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
| 2025-05-09,20250509093500000,sh.688314,31.5492668000,32.0008120000,31.2253322000,31.9811796000,444787,14321612.0000,2
| 2025-05-09,20250509094000000,sh.688314,31.9026500000,31.9026500000,31.2155160000,31.2744132000,267877,8623040.0000,2
| 2025-05-09,20250509094500000,sh.688314,31.3333104000,31.6376126000,31.2744132000,31.5590830000,208033,6676616.0000,2
| 2025-05-09,20250509095000000,sh.688314,31.5885316000,31.6866936000,31.3431266000,31.3922076000,115371,3702592.0000,2
| 2025-05-09,20250509095500000,sh.688314,31.2940456000,31.3431266000,31.0290082000,31.1271702000,176804,5610356.0000,2
| 2025-05-09,20250509100000000,sh.688314,31.1369864000,31.1664350000,31.0879054000,31.1468026000,87772,2784212.0000,2
| 2025-05-09,20250509100500000,sh.688314,31.1271702000,31.1271702000,30.9995596000,31.0584568000,76924,2435120.0000,2
| 2025-05-09,20250509101000000,sh.688314,31.0682730000,31.1860674000,30.8326842000,30.8817652000,98930,3120436.0000,2
| 2025-05-09,20250509101500000,sh.688314,30.8817652000,30.9112138000,30.7247060000,30.7737870000,93364,2930148.0000,2
| 2025-05-09,20250509102000000,sh.688314,30.8228680000,30.8523166000,30.6363602000,30.6658088000,81394,2547252.0000,2
| 2025-05-09,20250509102500000,sh.688314,30.6265440000,30.6854412000,30.5087496000,30.5774630000,107695,3357568.0000,2
| 2025-05-09,20250509103000000,sh.688314,30.5774630000,30.6363602000,30.5185658000,30.6265440000,97101,3023428.0000,2
| 2025-05-09,20250509103500000,sh.688314,30.6069116000,30.6952574000,30.5283820000,30.5676468000,41569,1295996.0000,2
| 2025-05-09,20250509104000000,sh.688314,30.5774630000,30.6756250000,30.5381982000,30.6265440000,63333,1974312.0000,2
| 2025-05-09,20250509104500000,sh.688314,30.6265440000,30.7737870000,30.5381982000,30.7737870000,54402,1698376.0000,2
| 2025-05-09,20250509105000000,sh.688314,30.7247060000,30.7934194000,30.4400362000,30.5578306000,76003,2370572.0000,2
| 2025-05-09,20250509105500000,sh.688314,30.5087496000,30.5676468000,30.4694848000,30.5578306000,18702,581148.0000,2
| 2025-05-09,20250509110000000,sh.688314,30.5578306000,30.5578306000,30.4400362000,30.4400362000,17981,558480.0000,2
| 2025-05-09,20250509110500000,sh.688314,30.4400362000,30.4989334000,30.3418742000,30.4302200000,49521,1535168.0000,2
| 2025-05-09,20250509111000000,sh.688314,30.4498524000,30.4498524000,30.3909552000,30.3909552000,19332,599128.0000,2
| 2025-05-09,20250509111500000,sh.688314,30.3909552000,30.4105876000,30.3713228000,30.4007714000,18658,577752.0000,2
| 2025-05-09,20250509112000000,sh.688314,30.3909552000,30.5578306000,30.3909552000,30.5185658000,22592,700560.0000,2
| 2025-05-09,20250509112500000,sh.688314,30.5087496000,30.5087496000,30.4007714000,30.4596686000,17786,552128.0000,2
| 2025-05-09,20250509113000000,sh.688314,30.4793010000,30.5087496000,30.3516904000,30.5087496000,18422,571048.0000,2
| 2025-05-09,20250509130500000,sh.688314,30.5087496000,30.8130518000,30.4400362000,30.6854412000,36676,1143672.0000,2
| 2025-05-09,20250509131000000,sh.688314,30.6854412000,30.7148898000,30.6167278000,30.6756250000,11801,368776.0000,2
| 2025-05-09,20250509131500000,sh.688314,30.6167278000,30.9602948000,30.6167278000,30.7345222000,147767,4646656.0000,2
| 2025-05-09,20250509132000000,sh.688314,30.7934194000,30.7934194000,30.6658088000,30.6658088000,2975,93104.0000,2
| 2025-05-09,20250509132500000,sh.688314,30.6461764000,30.6461764000,30.4302200000,30.5185658000,17078,531408.0000,2
| 2025-05-09,20250509133000000,sh.688314,30.5185658000,30.5872792000,30.5185658000,30.5480144000,8127,252856.0000,2
| 2025-05-09,20250509133500000,sh.688314,30.5480144000,30.6363602000,30.4302200000,30.4302200000,23767,739032.0000,2
| 2025-05-09,20250509134000000,sh.688314,30.5774630000,30.6069116000,30.5676468000,30.5774630000,3528,109944.0000,2
| 2025-05-09,20250509134500000,sh.688314,30.5774630000,30.8817652000,30.5676468000,30.8817652000,27951,875456.0000,2
| 2025-05-09,20250509135000000,sh.688314,30.8523166000,30.8915814000,30.8228680000,30.8915814000,34013,1068456.0000,2
| 2025-05-09,20250509135500000,sh.688314,30.9013976000,31.3431266000,30.8915814000,31.3038618000,95145,3013112.0000,2
| 2025-05-09,20250509140000000,sh.688314,31.3038618000,31.3333104000,31.1566188000,31.3234942000,38097,1214624.0000,2
| 2025-05-09,20250509140500000,sh.688314,31.2940456000,31.3922076000,31.1958836000,31.3234942000,39705,1266328.0000,2
| 2025-05-09,20250509141000000,sh.688314,31.2744132000,31.2744132000,31.0486406000,31.0486406000,21169,672496.0000,2
| 2025-05-09,20250509141500000,sh.688314,31.0682730000,31.1271702000,31.0290082000,31.0290082000,10991,347632.0000,2
| 2025-05-09,20250509142000000,sh.688314,31.0486406000,31.1468026000,31.0388244000,31.1173540000,19837,628560.0000,2
| 2025-05-09,20250509142500000,sh.688314,31.1075378000,31.1075378000,30.9799272000,31.0093758000,8490,268168.0000,2
| 2025-05-09,20250509143000000,sh.688314,31.0388244000,31.0388244000,30.9504786000,31.0093758000,9792,309080.0000,2
| 2025-05-09,20250509143500000,sh.688314,30.9112138000,30.9504786000,30.8425004000,30.9013976000,18554,583824.0000,2
| 2025-05-09,20250509144000000,sh.688314,30.9013976000,30.9701110000,30.7934194000,30.8915814000,16825,528784.0000,2
| 2025-05-09,20250509144500000,sh.688314,30.9406624000,30.9406624000,30.8130518000,30.8523166000,13535,425744.0000,2
| 2025-05-09,20250509145000000,sh.688314,30.8425004000,30.8621328000,30.7737870000,30.7737870000,23379,733848.0000,2
| 2025-05-09,20250509145500000,sh.688314,30.7934194000,30.8719490000,30.7639708000,30.8719490000,34127,1071048.0000,2
| 2025-05-09,20250509150000000,sh.688314,30.8621328000,30.9504786000,30.7541546000,30.9504786000,45254,1422040.0000,2
|
|
