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
| 2025-10-13,20251013093500000,sh.688519,75.6216795000,77.8678680000,75.0226959000,77.8678680000,579268,44237976.0000,2
| 2025-10-13,20251013094000000,sh.688519,77.2089860400,79.1257335600,76.8695620000,78.7563603400,564477,44136728.0000,2
| 2025-10-13,20251013094500000,sh.688519,78.7663434000,80.4634636000,78.4369024200,80.0242089600,391682,31198440.0000,2
| 2025-10-13,20251013095000000,sh.688519,80.2338532200,82.8494149400,80.0341920200,82.2104991000,471740,38497432.0000,2
| 2025-10-13,20251013095500000,sh.688519,82.2104991000,82.7396012800,81.4418034800,82.7396012800,489732,40298080.0000,2
| 2025-10-13,20251013100000000,sh.688519,82.5698892600,83.8577040000,82.5698892600,83.5781783200,612363,51144736.0000,2
| 2025-10-13,20251013100500000,sh.688519,83.4783477200,83.7379072800,82.3602450000,83.1888389800,266612,22202320.0000,2
| 2025-10-13,20251013101000000,sh.688519,83.0590592000,83.0590592000,81.5516171400,81.8610920000,407494,33523424.0000,2
| 2025-10-13,20251013101500000,sh.688519,81.8011936400,82.4201433600,81.4717526600,81.6813969200,225933,18539392.0000,2
| 2025-10-13,20251013102000000,sh.688519,81.6714138600,81.7812275200,80.8627860000,80.9925657800,112191,9133152.0000,2
| 2025-10-13,20251013102500000,sh.688519,80.9925657800,81.6614308000,80.5333450200,81.6614308000,163837,13283008.0000,2
| 2025-10-13,20251013103000000,sh.688519,81.6614308000,81.8610920000,81.3519559400,81.5416340800,137614,11252256.0000,2
| 2025-10-13,20251013103500000,sh.688519,81.7412952800,81.8610920000,81.6015324400,81.8610920000,56882,4655456.0000,2
| 2025-10-13,20251013104000000,sh.688519,81.8610920000,82.6297876200,81.8610920000,82.3602450000,87806,7224000.0000,2
| 2025-10-13,20251013104500000,sh.688519,82.1406176800,83.5482291400,81.9110073000,83.3585510000,149410,12384160.0000,2
| 2025-10-13,20251013105000000,sh.688519,83.5582122000,83.5582122000,82.3302958200,82.3602450000,169500,14109568.0000,2
| 2025-10-13,20251013105500000,sh.688519,82.2504313400,83.4583816000,82.0008548400,83.3286018200,119165,9893440.0000,2
| 2025-10-13,20251013110000000,sh.688519,82.8793641200,83.3286018200,82.6996690400,82.6996690400,40357,3352256.0000,2
| 2025-10-13,20251013110500000,sh.688519,82.2803805200,83.3385848800,82.1705668600,82.3802111200,143892,11934144.0000,2
| 2025-10-13,20251013111000000,sh.688519,82.3302958200,82.4500925400,81.9709056600,82.2703974600,52131,4296896.0000,2
| 2025-10-13,20251013111500000,sh.688519,82.3901941800,82.8294488200,81.1622778000,81.2521253400,71150,5823008.0000,2
| 2025-10-13,20251013112000000,sh.688519,81.8011936400,82.1406176800,81.0824133200,81.8610920000,179436,14652736.0000,2
| 2025-10-13,20251013112500000,sh.688519,81.3719220600,81.8411258800,80.8528029400,80.8528029400,56597,4602976.0000,2
| 2025-10-13,20251013113000000,sh.688519,81.1822439200,81.5616002000,80.1240395600,80.1240395600,49410,3998048.0000,2
| 2025-10-13,20251013130500000,sh.688519,80.1140565000,80.3336838200,79.7846155200,80.2837685200,132255,10614464.0000,2
| 2025-10-13,20251013131000000,sh.688519,80.3336838200,80.4534805400,79.7147341000,79.7446832800,116017,9295520.0000,2
| 2025-10-13,20251013131500000,sh.688519,79.7546663400,79.9343614200,79.0558521400,79.9343614200,177939,14181376.0000,2
| 2025-10-13,20251013132000000,sh.688519,79.9044122400,80.7629554000,79.8245477600,79.8245477600,78610,6319936.0000,2
| 2025-10-13,20251013132500000,sh.688519,79.7446832800,80.1440056800,79.5649882000,79.6049204400,40608,3241344.0000,2
| 2025-10-13,20251013133000000,sh.688519,79.6448526800,80.1040734400,79.6448526800,79.9942597800,31522,2523072.0000,2
| 2025-10-13,20251013133500000,sh.688519,79.9942597800,80.7330062200,79.8345308200,79.9842767200,53390,4287872.0000,2
| 2025-10-13,20251013134000000,sh.688519,80.1440056800,80.5433280800,79.3753100600,79.7446832800,75975,6063488.0000,2
| 2025-10-13,20251013134500000,sh.688519,79.4851237200,80.2538193400,79.4551745400,79.9143953000,71143,5687392.0000,2
| 2025-10-13,20251013135000000,sh.688519,79.9143953000,80.1939209800,78.8661740000,78.8961231800,201380,16006976.0000,2
| 2025-10-13,20251013135500000,sh.688519,78.8761570600,79.2854625200,78.4768346600,79.1157505000,175962,13921728.0000,2
| 2025-10-13,20251013140000000,sh.688519,78.9959537800,79.0358860200,78.7563603400,78.7563603400,140042,11068992.0000,2
| 2025-10-13,20251013140500000,sh.688519,78.7763264600,79.0458690800,78.7763264600,78.9260723600,88391,6990400.0000,2
| 2025-10-13,20251013141000000,sh.688519,78.8661740000,79.2455302800,78.7064450400,78.9560215400,101114,7989952.0000,2
| 2025-10-13,20251013141500000,sh.688519,78.9660046000,79.5050898400,78.9560215400,79.0458690800,56100,4452672.0000,2
| 2025-10-13,20251013142000000,sh.688519,79.0259029600,79.8345308200,78.8961231800,79.2954455800,135284,10712384.0000,2
| 2025-10-13,20251013142500000,sh.688519,79.6947679800,80.4035652400,79.2055980400,80.3037346400,162951,13018435.0000,2
| 2025-10-13,20251013143000000,sh.688519,80.3037346400,80.3037346400,79.5450220800,79.7147341000,72174,5767616.0000,2
| 2025-10-13,20251013143500000,sh.688519,79.7047510400,80.7429892800,79.6648188000,79.9842767200,179139,14358581.0000,2
| 2025-10-13,20251013144000000,sh.688519,80.4934127800,80.6431586800,79.9742936600,80.6431586800,107476,8640128.0000,2
| 2025-10-13,20251013144500000,sh.688519,80.6231925600,81.7812275200,80.1539887400,81.7812275200,225606,18324042.0000,2
| 2025-10-13,20251013145000000,sh.688519,81.5616002000,81.7812275200,81.1622778000,81.6714138600,228197,18651390.0000,2
| 2025-10-13,20251013145500000,sh.688519,81.6015324400,81.6614308000,80.8927351800,81.4318204200,121754,9944768.0000,2
| 2025-10-13,20251013150000000,sh.688519,80.9626166000,81.5616002000,80.8827521200,81.5616002000,59107,4816192.0000,2
|
|
