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
| 2023-05-18,20230518093500000,sh.688403,13.0037235900,13.2968202900,12.9060246900,12.9548741400,4304877,57608503.0000,2
| 2023-05-18,20230518094000000,sh.688403,12.9353343600,13.0721128200,12.9353343600,13.0525730400,951709,12661938.0000,2
| 2023-05-18,20230518094500000,sh.688403,13.0623429300,13.2284310600,13.0623429300,13.0721128200,1024366,13762375.0000,2
| 2023-05-18,20230518095000000,sh.688403,13.0623429300,13.1893515000,13.0525730400,13.1893515000,349262,4683274.0000,2
| 2023-05-18,20230518095500000,sh.688403,13.2088912800,13.2088912800,13.0525730400,13.0525730400,492790,6616779.0000,2
| 2023-05-18,20230518100000000,sh.688403,13.0525730400,13.2284310600,13.0525730400,13.2284310600,487693,6555156.0000,2
| 2023-05-18,20230518100500000,sh.688403,13.2186611700,13.2382009500,13.1502719400,13.1893515000,436848,5895303.0000,2
| 2023-05-18,20230518101000000,sh.688403,13.1795816100,13.3261299600,13.1600418300,13.2675106200,523694,7096467.0000,2
| 2023-05-18,20230518101500000,sh.688403,13.2675106200,13.4140589700,13.2479708400,13.3065901800,556924,7594889.0000,2
| 2023-05-18,20230518102000000,sh.688403,13.3163600700,13.3358998500,13.2577407300,13.2675106200,156137,2124664.0000,2
| 2023-05-18,20230518102500000,sh.688403,13.2675106200,13.3554396300,13.2382009500,13.2772805100,356795,4856799.0000,2
| 2023-05-18,20230518103000000,sh.688403,13.2968202900,13.3554396300,13.2870504000,13.3065901800,217897,2968462.0000,2
| 2023-05-18,20230518103500000,sh.688403,13.3065901800,13.3554396300,13.1893515000,13.3554396300,394402,5360862.0000,2
| 2023-05-18,20230518104000000,sh.688403,13.3554396300,13.3652095200,13.3065901800,13.3163600700,227429,3103149.0000,2
| 2023-05-18,20230518104500000,sh.688403,13.3163600700,13.3652095200,13.3065901800,13.3456697400,214210,2923199.0000,2
| 2023-05-18,20230518105000000,sh.688403,13.3456697400,13.3554396300,13.2870504000,13.3261299600,125129,1707581.0000,2
| 2023-05-18,20230518105500000,sh.688403,13.3261299600,13.3358998500,13.2675106200,13.2675106200,171052,2327059.0000,2
| 2023-05-18,20230518110000000,sh.688403,13.2968202900,13.3358998500,13.2870504000,13.3065901800,206648,2816592.0000,2
| 2023-05-18,20230518110500000,sh.688403,13.3163600700,13.3847493000,13.3065901800,13.3456697400,268144,3664041.0000,2
| 2023-05-18,20230518111000000,sh.688403,13.3358998500,13.3456697400,13.2675106200,13.2870504000,141070,1921338.0000,2
| 2023-05-18,20230518111500000,sh.688403,13.2968202900,13.3065901800,13.2675106200,13.2772805100,177243,2409971.0000,2
| 2023-05-18,20230518112000000,sh.688403,13.2675106200,13.2772805100,13.2382009500,13.2675106200,55073,747487.0000,2
| 2023-05-18,20230518112500000,sh.688403,13.2772805100,13.2968202900,13.2675106200,13.2772805100,70263,955437.0000,2
| 2023-05-18,20230518113000000,sh.688403,13.2772805100,13.2772805100,13.2382009500,13.2675106200,144777,1964664.0000,2
| 2023-05-18,20230518130500000,sh.688403,13.2479708400,13.2968202900,13.2382009500,13.2479708400,463740,6295055.0000,2
| 2023-05-18,20230518131000000,sh.688403,13.2382009500,13.2382009500,13.1502719400,13.1991213900,316761,4275073.0000,2
| 2023-05-18,20230518131500000,sh.688403,13.2088912800,13.2088912800,13.0721128200,13.1014224900,682495,9168515.0000,2
| 2023-05-18,20230518132000000,sh.688403,13.1014224900,13.1111923800,13.0428031500,13.0428031500,668755,8954639.0000,2
| 2023-05-18,20230518132500000,sh.688403,13.0721128200,13.1014224900,13.0232633700,13.0428031500,719939,9621568.0000,2
| 2023-05-18,20230518133000000,sh.688403,13.0428031500,13.0916526000,12.9939537000,13.0721128200,539223,7192783.0000,2
| 2023-05-18,20230518133500000,sh.688403,13.0721128200,13.0818827100,13.0330332600,13.0525730400,281319,3760194.0000,2
| 2023-05-18,20230518134000000,sh.688403,13.0525730400,13.0623429300,13.0232633700,13.0232633700,122737,1638423.0000,2
| 2023-05-18,20230518134500000,sh.688403,13.0330332600,13.0525730400,13.0232633700,13.0232633700,184465,2457979.0000,2
| 2023-05-18,20230518135000000,sh.688403,13.0232633700,13.0428031500,12.9939537000,13.0134934800,229731,3059927.0000,2
| 2023-05-18,20230518135500000,sh.688403,12.9744139200,13.0134934800,12.9548741400,12.9548741400,368527,4898008.0000,2
| 2023-05-18,20230518140000000,sh.688403,12.9744139200,12.9939537000,12.9646440300,12.9841838100,181665,2413367.0000,2
| 2023-05-18,20230518140500000,sh.688403,12.9841838100,13.0916526000,12.9841838100,13.0721128200,175199,2336947.0000,2
| 2023-05-18,20230518141000000,sh.688403,13.0721128200,13.1014224900,13.0525730400,13.0525730400,149678,2001341.0000,2
| 2023-05-18,20230518141500000,sh.688403,13.0525730400,13.0916526000,13.0525730400,13.0916526000,81759,1093407.0000,2
| 2023-05-18,20230518142000000,sh.688403,13.0818827100,13.1405020500,13.0721128200,13.1014224900,154681,2072960.0000,2
| 2023-05-18,20230518142500000,sh.688403,13.1014224900,13.1405020500,13.1014224900,13.1307321600,55235,742127.0000,2
| 2023-05-18,20230518143000000,sh.688403,13.1209622700,13.1405020500,13.0916526000,13.1014224900,135917,1823475.0000,2
| 2023-05-18,20230518143500000,sh.688403,13.1014224900,13.1698117200,13.1014224900,13.1405020500,200788,2699835.0000,2
| 2023-05-18,20230518144000000,sh.688403,13.1502719400,13.1991213900,13.1209622700,13.1991213900,278966,3752799.0000,2
| 2023-05-18,20230518144500000,sh.688403,13.1991213900,13.1991213900,13.1111923800,13.1209622700,117051,1575371.0000,2
| 2023-05-18,20230518145000000,sh.688403,13.1307321600,13.1405020500,13.0916526000,13.1209622700,231997,3112943.0000,2
| 2023-05-18,20230518145500000,sh.688403,13.0916526000,13.1307321600,13.0916526000,13.1014224900,233672,3135300.0000,2
| 2023-05-18,20230518150000000,sh.688403,13.0916526000,13.1209622700,13.0818827100,13.1209622700,281532,3778188.0000,2
|
|
