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
| 2025-10-10,20251010093500000,sh.688519,77.8678680000,81.8610920000,77.0492570800,80.7829215200,817972,65703176.0000,2
| 2025-10-10,20251010094000000,sh.688519,80.8528029400,81.1622778000,79.5849543200,80.5033958400,381027,30643104.0000,2
| 2025-10-10,20251010094500000,sh.688519,80.3336838200,80.3336838200,77.8978171800,78.4169363000,267716,21223024.0000,2
| 2025-10-10,20251010095000000,sh.688519,78.1873259200,79.7546663400,77.5783592600,79.3753100600,271353,21281864.0000,2
| 2025-10-10,20251010095500000,sh.688519,79.3653270000,80.3037346400,78.8861401200,79.7646494000,169085,13502480.0000,2
| 2025-10-10,20251010100000000,sh.688519,79.7646494000,81.8610920000,79.1656658000,81.0125319000,262760,21244720.0000,2
| 2025-10-10,20251010100500000,sh.688519,81.3519559400,81.8610920000,80.4434974800,80.4634636000,249109,20259552.0000,2
| 2025-10-10,20251010101000000,sh.688519,80.5533111400,80.5533111400,79.5550051400,79.6248865600,64004,5123648.0000,2
| 2025-10-10,20251010101500000,sh.688519,79.6149035000,81.2421422800,79.6149035000,80.4335144200,68482,5514032.0000,2
| 2025-10-10,20251010102000000,sh.688519,80.9027182400,80.9027182400,80.2737854600,80.3137177000,85953,6927920.0000,2
| 2025-10-10,20251010102500000,sh.688519,80.6631248000,81.6414646800,79.8644800000,80.9626166000,229566,18661744.0000,2
| 2025-10-10,20251010103000000,sh.688519,81.0624472000,82.6797029200,80.8727690600,82.6697198600,221762,18185008.0000,2
| 2025-10-10,20251010103500000,sh.688519,82.6198045600,82.6198045600,81.7113461000,82.0008548400,85066,6991424.0000,2
| 2025-10-10,20251010104000000,sh.688519,82.0008548400,82.2604144000,81.4418034800,81.4817357200,118001,9697136.0000,2
| 2025-10-10,20251010104500000,sh.688519,81.8511089400,81.8710750600,81.2421422800,81.7912105800,68450,5599376.0000,2
| 2025-10-10,20251010105000000,sh.688519,81.5216679600,81.8910411800,81.4018712400,81.8910411800,68457,5602944.0000,2
| 2025-10-10,20251010105500000,sh.688519,82.1106685000,82.2604144000,81.5416340800,81.9609226000,51289,4213760.0000,2
| 2025-10-10,20251010110000000,sh.688519,81.9609226000,82.0607532000,81.2022100400,81.6314816200,64443,5269632.0000,2
| 2025-10-10,20251010110500000,sh.688519,81.2121931000,81.8511089400,80.9027182400,81.0923963800,48768,3980928.0000,2
| 2025-10-10,20251010111000000,sh.688519,80.9725996600,81.1522947400,80.3436668800,80.8428198800,33217,2693280.0000,2
| 2025-10-10,20251010111500000,sh.688519,80.3736160600,80.8528029400,80.0441750800,80.0441750800,26848,2163712.0000,2
| 2025-10-10,20251010112000000,sh.688519,80.1440056800,80.3037346400,79.6648188000,79.8445138800,48089,3850368.0000,2
| 2025-10-10,20251010112500000,sh.688519,79.8644800000,79.9543275400,79.8045816400,79.8644800000,64382,5150784.0000,2
| 2025-10-10,20251010113000000,sh.688519,79.8644800000,79.9143953000,79.7546663400,79.8844461200,37369,2988096.0000,2
| 2025-10-10,20251010130500000,sh.688519,79.8245477600,79.8245477600,78.8761570600,79.1656658000,89860,7143872.0000,2
| 2025-10-10,20251010131000000,sh.688519,79.2754794600,79.6648188000,79.0159199000,79.6648188000,57722,4587008.0000,2
| 2025-10-10,20251010131500000,sh.688519,79.6648188000,79.8644800000,79.4352084200,79.6548357400,44763,3575392.0000,2
| 2025-10-10,20251010132000000,sh.688519,79.6548357400,79.8445138800,79.3154117000,79.3553439400,31202,2486720.0000,2
| 2025-10-10,20251010132500000,sh.688519,79.3753100600,79.8345308200,79.1656658000,79.2155811000,48402,3849440.0000,2
| 2025-10-10,20251010133000000,sh.688519,79.2155811000,79.6448526800,78.5267499600,78.6665128000,87507,6919488.0000,2
| 2025-10-10,20251010133500000,sh.688519,78.8362248200,79.3653270000,78.5367330200,79.3253947600,99554,7863072.0000,2
| 2025-10-10,20251010134000000,sh.688519,79.3253947600,79.3253947600,78.4768346600,78.6365636200,49716,3923040.0000,2
| 2025-10-10,20251010134500000,sh.688519,78.3670210000,79.0558521400,78.2871565200,78.4968007800,188887,14844448.0000,2
| 2025-10-10,20251010135000000,sh.688519,78.7363942200,79.2155811000,78.3370718200,78.4668516000,97362,7660416.0000,2
| 2025-10-10,20251010135500000,sh.688519,78.3670210000,78.8462078800,78.3570379400,78.4169363000,125305,9845280.0000,2
| 2025-10-10,20251010140000000,sh.688519,78.7962925800,78.7962925800,78.3969701800,78.4768346600,46202,3638624.0000,2
| 2025-10-10,20251010140500000,sh.688519,78.7563603400,79.1057674400,78.4468854800,78.9360554200,52887,4170880.0000,2
| 2025-10-10,20251010141000000,sh.688519,78.4868177200,79.0658352000,78.4668516000,78.5367330200,90214,7122496.0000,2
| 2025-10-10,20251010141500000,sh.688519,78.9660046000,78.9660046000,78.2671904000,78.3770040600,74245,5839104.0000,2
| 2025-10-10,20251010142000000,sh.688519,78.4169363000,78.6365636200,77.5683762000,77.7680374000,150270,11720896.0000,2
| 2025-10-10,20251010142500000,sh.688519,77.7680374000,78.2572073400,77.5983253800,77.8678680000,111808,8716864.0000,2
| 2025-10-10,20251010143000000,sh.688519,78.2671904000,78.6864789200,77.8678680000,78.1973089800,41773,3269952.0000,2
| 2025-10-10,20251010143500000,sh.688519,77.9676986000,78.2272581600,77.7281051600,78.1773428600,80245,6267840.0000,2
| 2025-10-10,20251010144000000,sh.688519,78.3670210000,78.5666822000,77.8878341200,77.9078002400,25785,2018880.0000,2
| 2025-10-10,20251010144500000,sh.688519,77.9078002400,78.5666822000,77.8878341200,78.3770040600,104353,8186752.0000,2
| 2025-10-10,20251010145000000,sh.688519,78.3770040600,78.4668516000,77.8878341200,77.9976477800,105887,8303488.0000,2
| 2025-10-10,20251010145500000,sh.688519,77.9776816600,78.5367330200,77.9776816600,78.3869871200,70218,5515776.0000,2
| 2025-10-10,20251010150000000,sh.688519,78.3869871200,78.5766652600,78.3670210000,78.4269193600,29066,2284000.0000,2
|
|
