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
| 2025-12-29,20251229093500000,sh.688368,83.3089140000,85.1459823600,83.3089140000,84.7116367400,138148,16357203.0000,2
| 2025-12-29,20251229094000000,sh.688368,84.5407466600,84.5407466600,83.5723695400,83.5794899600,75890,8959931.0000,2
| 2025-12-29,20251229094500000,sh.688368,83.6649350000,84.0992806200,83.6649350000,83.9639926400,42321,4986308.0000,2
| 2025-12-29,20251229095000000,sh.688368,84.0636785200,84.0636785200,83.4655632400,83.5794899600,36174,4256494.0000,2
| 2025-12-29,20251229095500000,sh.688368,83.5866103800,83.8571863400,83.3160344200,83.4940449200,37810,4435900.0000,2
| 2025-12-29,20251229100000000,sh.688368,83.4085998800,83.5937308000,83.1736260200,83.1736260200,28764,3367320.0000,2
| 2025-12-29,20251229100500000,sh.688368,83.1736260200,84.2345686000,83.0953014000,84.2060869200,50309,5907620.0000,2
| 2025-12-29,20251229101000000,sh.688368,83.9497518000,84.1918460800,83.4940449200,83.4940449200,13363,1574808.0000,2
| 2025-12-29,20251229101500000,sh.688368,83.6649350000,84.0280764200,83.6222124800,83.6649350000,22243,2616324.0000,2
| 2025-12-29,20251229102000000,sh.688368,83.6649350000,84.0992806200,83.6506941600,83.8571863400,16717,1969276.0000,2
| 2025-12-29,20251229102500000,sh.688368,83.8002229800,83.8429455000,83.5937308000,83.5937308000,12657,1488128.0000,2
| 2025-12-29,20251229103000000,sh.688368,83.6150920600,83.7717413000,83.5367674400,83.7717413000,13954,1638984.0000,2
| 2025-12-29,20251229103500000,sh.688368,83.7717413000,83.8714271800,83.5438878600,83.8714271800,20162,2368964.0000,2
| 2025-12-29,20251229104000000,sh.688368,83.8714271800,83.9070292800,83.8073434000,83.8714271800,6801,800880.0000,2
| 2025-12-29,20251229104500000,sh.688368,83.8215842400,83.8785476000,83.7290187800,83.8144638200,8242,970248.0000,2
| 2025-12-29,20251229105000000,sh.688368,83.8144638200,83.8714271800,83.7005371000,83.7290187800,9038,1063720.0000,2
| 2025-12-29,20251229105500000,sh.688368,83.8500659200,83.8643067600,83.6934166800,83.7503800400,6236,733616.0000,2
| 2025-12-29,20251229110000000,sh.688368,83.8571863400,83.9639926400,83.7717413000,83.8287046600,4593,540980.0000,2
| 2025-12-29,20251229110500000,sh.688368,83.8785476000,83.9924743200,83.8358250800,83.9568722200,13842,1631556.0000,2
| 2025-12-29,20251229111000000,sh.688368,83.9355109600,84.0067151600,83.7503800400,83.9995947400,17481,2059028.0000,2
| 2025-12-29,20251229111500000,sh.688368,84.0351968400,84.0636785200,83.9355109600,84.0636785200,15487,1827528.0000,2
| 2025-12-29,20251229112000000,sh.688368,84.0707989400,84.3057728000,83.8287046600,84.1135214600,24135,2851920.0000,2
| 2025-12-29,20251229112500000,sh.688368,84.0707989400,84.1206418800,84.0138355800,84.1206418800,10262,1211608.0000,2
| 2025-12-29,20251229113000000,sh.688368,84.1277623000,84.1277623000,83.8073434000,83.8643067600,17740,2092680.0000,2
| 2025-12-29,20251229130500000,sh.688368,83.9141497000,83.9141497000,83.5367674400,83.5652491200,22306,2620592.0000,2
| 2025-12-29,20251229131000000,sh.688368,83.5652491200,83.5794899600,83.0953014000,83.1593851800,73492,8614880.0000,2
| 2025-12-29,20251229131500000,sh.688368,83.0881809800,83.2946731600,83.0810605600,83.1665056000,28955,3383408.0000,2
| 2025-12-29,20251229132000000,sh.688368,83.2092281200,83.2448302200,83.0953014000,83.2163485400,21392,2498344.0000,2
| 2025-12-29,20251229132500000,sh.688368,83.2377098000,83.7361392000,83.2163485400,83.4869245000,17723,2075552.0000,2
| 2025-12-29,20251229133000000,sh.688368,83.5296470200,83.6364533200,83.5225266000,83.5794899600,11549,1354920.0000,2
| 2025-12-29,20251229133500000,sh.688368,83.5794899600,83.6222124800,83.2234689600,83.2661914800,28729,3365224.0000,2
| 2025-12-29,20251229134000000,sh.688368,83.3302752600,83.4798040800,83.2733119000,83.3943590400,19097,2234344.0000,2
| 2025-12-29,20251229134500000,sh.688368,83.4370815600,83.4869245000,83.4370815600,83.4726836600,5478,642160.0000,2
| 2025-12-29,20251229135000000,sh.688368,83.4513224000,83.5652491200,83.3017935800,83.5581287000,18639,2182368.0000,2
| 2025-12-29,20251229135500000,sh.688368,83.5652491200,83.7361392000,83.5652491200,83.6293329000,4232,496984.0000,2
| 2025-12-29,20251229140000000,sh.688368,83.6364533200,83.6364533200,83.2946731600,83.2946731600,21418,2508552.0000,2
| 2025-12-29,20251229140500000,sh.688368,83.2733119000,83.5510082800,83.2234689600,83.3943590400,13254,1549856.0000,2
| 2025-12-29,20251229141000000,sh.688368,83.3943590400,83.5581287000,83.3729977800,83.3729977800,8179,958024.0000,2
| 2025-12-29,20251229141500000,sh.688368,83.3516365200,84.3840974200,83.3516365200,84.2772911200,69968,8255288.0000,2
| 2025-12-29,20251229142000000,sh.688368,84.0992806200,84.0992806200,83.8714271800,83.9568722200,14454,1704440.0000,2
| 2025-12-29,20251229142500000,sh.688368,83.9497518000,83.9995947400,83.7575004600,83.8856680200,15517,1827456.0000,2
| 2025-12-29,20251229143000000,sh.688368,83.8215842400,84.1704848200,83.7859821400,83.8927884400,27574,3253272.0000,2
| 2025-12-29,20251229143500000,sh.688368,83.8287046600,83.8287046600,83.4442019800,83.7503800400,28369,3330496.0000,2
| 2025-12-29,20251229144000000,sh.688368,83.4798040800,83.8215842400,83.4655632400,83.7859821400,26631,3127040.0000,2
| 2025-12-29,20251229144500000,sh.688368,83.7859821400,83.8215842400,83.5510082800,83.7218983600,16596,1949664.0000,2
| 2025-12-29,20251229145000000,sh.688368,83.7218983600,84.0138355800,83.7005371000,83.7717413000,33291,3918832.0000,2
| 2025-12-29,20251229145500000,sh.688368,83.7717413000,83.9924743200,83.6720554200,83.8643067600,27610,3249168.0000,2
| 2025-12-29,20251229150000000,sh.688368,83.7361392000,83.9497518000,83.7218983600,83.9497518000,20064,2361840.0000,2
|
|
