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
| 2023-12-13,20231213093500000,sh.688328,39.0219762600,39.7941006000,38.7646014800,39.3981394000,471365,18702016.0000,2
| 2023-12-13,20231213094000000,sh.688328,39.3090481300,39.4674326100,38.7151063300,38.7151063300,368287,14527712.0000,2
| 2023-12-13,20231213094500000,sh.688328,38.7052073000,38.7349043900,38.0815684100,38.2102558000,869745,33617428.0000,2
| 2023-12-13,20231213095000000,sh.688328,38.1904577400,38.5270247600,37.8142946000,38.3191451300,319569,12318116.0000,2
| 2023-12-13,20231213095500000,sh.688328,38.3191451300,38.8833898400,38.3092461000,38.6359140900,172940,6735104.0000,2
| 2023-12-13,20231213100000000,sh.688328,38.5666208800,39.0813704400,38.3785393100,38.4973276700,220600,8602752.0000,2
| 2023-12-13,20231213100500000,sh.688328,38.4973276700,38.5072267000,38.2300538600,38.4181354300,150353,5825296.0000,2
| 2023-12-13,20231213101000000,sh.688328,38.3686402800,38.4082364000,37.9924771400,38.1508616200,226541,8741808.0000,2
| 2023-12-13,20231213101500000,sh.688328,38.1607606500,38.1805587100,37.9429819900,38.1112655000,171897,6608552.0000,2
| 2023-12-13,20231213102000000,sh.688328,38.2102558000,38.4775296100,38.1409625900,38.1409625900,145762,5632504.0000,2
| 2023-12-13,20231213102500000,sh.688328,38.1112655000,38.5666208800,37.9528810200,38.3389431900,166995,6447496.0000,2
| 2023-12-13,20231213103000000,sh.688328,38.3587412500,38.4379334900,38.0716693800,38.0716693800,84993,3285272.0000,2
| 2023-12-13,20231213103500000,sh.688328,38.0716693800,38.2993470700,38.0518713200,38.2498519200,87704,3377576.0000,2
| 2023-12-13,20231213104000000,sh.688328,38.2498519200,38.5765199100,38.1904577400,38.3983373700,64790,2512416.0000,2
| 2023-12-13,20231213104500000,sh.688328,38.4082364000,38.4775296100,38.2993470700,38.4676305800,94584,3670608.0000,2
| 2023-12-13,20231213105000000,sh.688328,38.5072267000,38.7942985700,38.3488422200,38.7448034200,79262,3088944.0000,2
| 2023-12-13,20231213105500000,sh.688328,38.7448034200,38.9031879000,38.6260150600,38.6953082700,74381,2912096.0000,2
| 2023-12-13,20231213110000000,sh.688328,38.7448034200,38.7745005100,38.6557121500,38.7052073000,51993,2033728.0000,2
| 2023-12-13,20231213110500000,sh.688328,38.5864189400,38.9031879000,38.4973276700,38.7646014800,95860,3749120.0000,2
| 2023-12-13,20231213111000000,sh.688328,38.7547024500,38.9229859600,38.7448034200,38.7547024500,49931,1956112.0000,2
| 2023-12-13,20231213111500000,sh.688328,38.7151063300,38.8338946900,38.4280344600,38.8041976000,67811,2647600.0000,2
| 2023-12-13,20231213112000000,sh.688328,38.8140966300,38.9130869300,38.6755102100,38.9031879000,76116,2980864.0000,2
| 2023-12-13,20231213112500000,sh.688328,38.9031879000,39.0021782000,38.6953082700,38.7349043900,98391,3862480.0000,2
| 2023-12-13,20231213113000000,sh.688328,38.7349043900,38.7547024500,38.4082364000,38.5369237900,106531,4150080.0000,2
| 2023-12-13,20231213130500000,sh.688328,38.6062170000,38.7547024500,38.5468228200,38.6458131200,64779,2531408.0000,2
| 2023-12-13,20231213131000000,sh.688328,38.6458131200,38.8239956600,38.5864189400,38.8239956600,42770,1669680.0000,2
| 2023-12-13,20231213131500000,sh.688328,38.8239956600,38.8239956600,38.5369237900,38.5864189400,61824,2414944.0000,2
| 2023-12-13,20231213132000000,sh.688328,38.5864189400,38.5963179700,38.4280344600,38.5963179700,74913,2915744.0000,2
| 2023-12-13,20231213132500000,sh.688328,38.5963179700,38.6854092400,38.5567218500,38.6557121500,57475,2241744.0000,2
| 2023-12-13,20231213133000000,sh.688328,38.6161160300,38.6458131200,38.5468228200,38.5567218500,48825,1903376.0000,2
| 2023-12-13,20231213133500000,sh.688328,38.6161160300,38.8833898400,38.5567218500,38.6161160300,34195,1335472.0000,2
| 2023-12-13,20231213134000000,sh.688328,38.6260150600,38.8437937200,38.5468228200,38.5765199100,26005,1014096.0000,2
| 2023-12-13,20231213134500000,sh.688328,38.5567218500,38.8140966300,38.5270247600,38.8041976000,33298,1298960.0000,2
| 2023-12-13,20231213135000000,sh.688328,38.7547024500,38.7547024500,38.5171257300,38.6458131200,40312,1573056.0000,2
| 2023-12-13,20231213135500000,sh.688328,38.6062170000,38.6062170000,38.5270247600,38.5765199100,22347,870928.0000,2
| 2023-12-13,20231213140000000,sh.688328,38.6161160300,38.6161160300,38.4379334900,38.5765199100,19804,771040.0000,2
| 2023-12-13,20231213140500000,sh.688328,38.5369237900,38.5369237900,38.3290441600,38.4082364000,29590,1149168.0000,2
| 2023-12-13,20231213141000000,sh.688328,38.4082364000,38.5567218500,38.3389431900,38.5567218500,32179,1248400.0000,2
| 2023-12-13,20231213141500000,sh.688328,38.4379334900,38.4379334900,38.2993470700,38.3587412500,60632,2350160.0000,2
| 2023-12-13,20231213142000000,sh.688328,38.3389431900,38.3587412500,38.2894480400,38.2894480400,24190,936512.0000,2
| 2023-12-13,20231213142500000,sh.688328,38.2894480400,38.3587412500,38.1409625900,38.1409625900,51404,1986672.0000,2
| 2023-12-13,20231213143000000,sh.688328,38.2399528900,38.3488422200,38.1409625900,38.3488422200,29425,1137168.0000,2
| 2023-12-13,20231213143500000,sh.688328,38.2993470700,38.4775296100,38.2498519200,38.2795490100,125047,4847328.0000,2
| 2023-12-13,20231213144000000,sh.688328,38.2894480400,38.4676305800,38.2795490100,38.3389431900,83465,3234352.0000,2
| 2023-12-13,20231213144500000,sh.688328,38.3686402800,38.3785393100,38.2102558000,38.2597509500,68747,2658192.0000,2
| 2023-12-13,20231213145000000,sh.688328,38.2597509500,38.3290441600,37.9132849000,38.1607606500,143635,5535216.0000,2
| 2023-12-13,20231213145500000,sh.688328,38.1112655000,38.2003567700,38.1013664700,38.1112655000,92739,3574048.0000,2
| 2023-12-13,20231213150000000,sh.688328,38.1211645300,38.1607606500,38.0914674400,38.1409625900,150004,5779648.0000,2
|
|
