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
| 2024-07-15,20240715093500000,sh.688326,76.0000000000,78.5000000000,76.0000000000,76.6000000000,953872,73250864.0000,2
| 2024-07-15,20240715094000000,sh.688326,76.1100000000,78.6000000000,76.1000000000,78.2900000000,507106,39296280.0000,2
| 2024-07-15,20240715094500000,sh.688326,78.3300000000,78.4100000000,77.1100000000,77.8800000000,320925,25037144.0000,2
| 2024-07-15,20240715095000000,sh.688326,77.9000000000,80.4900000000,77.7000000000,80.4900000000,464821,36752368.0000,2
| 2024-07-15,20240715095500000,sh.688326,80.6000000000,81.5400000000,80.4800000000,80.8000000000,466542,37766400.0000,2
| 2024-07-15,20240715100000000,sh.688326,80.8000000000,80.8300000000,78.6100000000,79.6600000000,276665,22010288.0000,2
| 2024-07-15,20240715100500000,sh.688326,79.4200000000,79.6500000000,77.7000000000,77.7000000000,179609,14140624.0000,2
| 2024-07-15,20240715101000000,sh.688326,77.8700000000,78.0000000000,76.0600000000,76.8400000000,231022,17732768.0000,2
| 2024-07-15,20240715101500000,sh.688326,76.8400000000,76.8400000000,76.0800000000,76.0800000000,194512,14839952.0000,2
| 2024-07-15,20240715102000000,sh.688326,76.0800000000,76.0800000000,75.0200000000,75.2600000000,233116,17643360.0000,2
| 2024-07-15,20240715102500000,sh.688326,75.2600000000,76.9700000000,75.0400000000,76.9500000000,185511,14041440.0000,2
| 2024-07-15,20240715103000000,sh.688326,76.8400000000,77.1700000000,76.4100000000,76.9300000000,129630,9938080.0000,2
| 2024-07-15,20240715103500000,sh.688326,76.6000000000,76.9300000000,76.1100000000,76.1300000000,60804,4651488.0000,2
| 2024-07-15,20240715104000000,sh.688326,76.5000000000,76.8800000000,76.1400000000,76.3000000000,92054,7023392.0000,2
| 2024-07-15,20240715104500000,sh.688326,76.3000000000,76.3000000000,75.6900000000,76.0000000000,86623,6590560.0000,2
| 2024-07-15,20240715105000000,sh.688326,76.0000000000,76.9000000000,75.9100000000,76.2700000000,80901,6162752.0000,2
| 2024-07-15,20240715105500000,sh.688326,76.2000000000,76.7000000000,76.1800000000,76.7000000000,48805,3726464.0000,2
| 2024-07-15,20240715110000000,sh.688326,76.4900000000,76.9000000000,76.4900000000,76.8000000000,53673,4112928.0000,2
| 2024-07-15,20240715110500000,sh.688326,76.8000000000,76.8000000000,76.1700000000,76.1700000000,40094,3068640.0000,2
| 2024-07-15,20240715111000000,sh.688326,76.1800000000,76.2000000000,75.7000000000,75.7300000000,35778,2716032.0000,2
| 2024-07-15,20240715111500000,sh.688326,75.7400000000,76.0900000000,75.6900000000,75.6900000000,39981,3032992.0000,2
| 2024-07-15,20240715112000000,sh.688326,75.6600000000,75.6600000000,75.0200000000,75.2400000000,133775,10064160.0000,2
| 2024-07-15,20240715112500000,sh.688326,75.1400000000,75.4300000000,75.0000000000,75.0800000000,117327,8819840.0000,2
| 2024-07-15,20240715113000000,sh.688326,75.0800000000,75.3400000000,75.0800000000,75.0900000000,55950,4205088.0000,2
| 2024-07-15,20240715130500000,sh.688326,75.0900000000,75.4800000000,74.6200000000,74.6400000000,152917,11447360.0000,2
| 2024-07-15,20240715131000000,sh.688326,74.6800000000,75.4000000000,74.6800000000,75.0100000000,53612,4016000.0000,2
| 2024-07-15,20240715131500000,sh.688326,75.0200000000,75.0200000000,74.6800000000,74.6800000000,72081,5389152.0000,2
| 2024-07-15,20240715132000000,sh.688326,74.6900000000,75.0000000000,74.4400000000,74.7800000000,96645,7209248.0000,2
| 2024-07-15,20240715132500000,sh.688326,74.7800000000,75.0000000000,74.7800000000,75.0000000000,58219,4359680.0000,2
| 2024-07-15,20240715133000000,sh.688326,75.0100000000,75.0100000000,74.7800000000,74.7900000000,44709,3350176.0000,2
| 2024-07-15,20240715133500000,sh.688326,74.7900000000,74.7900000000,74.4500000000,74.5000000000,100216,7475680.0000,2
| 2024-07-15,20240715134000000,sh.688326,74.5000000000,74.5800000000,74.0200000000,74.2900000000,151487,11258912.0000,2
| 2024-07-15,20240715134500000,sh.688326,74.2900000000,74.3400000000,74.1000000000,74.3000000000,60458,4485152.0000,2
| 2024-07-15,20240715135000000,sh.688326,74.3400000000,74.5000000000,74.1000000000,74.1000000000,56954,4233152.0000,2
| 2024-07-15,20240715135500000,sh.688326,74.1000000000,74.3100000000,73.7500000000,73.8500000000,122981,9102720.0000,2
| 2024-07-15,20240715140000000,sh.688326,73.8500000000,74.0500000000,73.8500000000,73.8900000000,83458,6171648.0000,2
| 2024-07-15,20240715140500000,sh.688326,73.8700000000,74.2000000000,73.8700000000,73.9000000000,103025,7628288.0000,2
| 2024-07-15,20240715141000000,sh.688326,73.8800000000,74.3000000000,73.8300000000,74.3000000000,94389,6976288.0000,2
| 2024-07-15,20240715141500000,sh.688326,74.5100000000,74.6400000000,74.3500000000,74.5500000000,73644,5494048.0000,2
| 2024-07-15,20240715142000000,sh.688326,74.5500000000,74.5900000000,73.9100000000,74.0600000000,58090,4307616.0000,2
| 2024-07-15,20240715142500000,sh.688326,74.1900000000,74.4300000000,73.9000000000,73.9800000000,52757,3912384.0000,2
| 2024-07-15,20240715143000000,sh.688326,73.9300000000,74.1400000000,73.8100000000,73.8200000000,68584,5070912.0000,2
| 2024-07-15,20240715143500000,sh.688326,73.8200000000,73.8700000000,73.1300000000,73.1900000000,129051,9503104.0000,2
| 2024-07-15,20240715144000000,sh.688326,73.2300000000,73.7400000000,73.1800000000,73.7400000000,145398,10660320.0000,2
| 2024-07-15,20240715144500000,sh.688326,73.6700000000,73.7500000000,73.5700000000,73.7000000000,81662,6014592.0000,2
| 2024-07-15,20240715145000000,sh.688326,73.7400000000,74.3000000000,73.7400000000,74.3000000000,68226,5047040.0000,2
| 2024-07-15,20240715145500000,sh.688326,74.1300000000,74.6000000000,74.1300000000,74.5900000000,78508,5845568.0000,2
| 2024-07-15,20240715150000000,sh.688326,74.5900000000,75.9400000000,74.5900000000,75.2600000000,145999,10965504.0000,2
|
|
