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
| 2025-06-11,20250611093500000,sh.688573,23.7000000000,23.9200000000,23.1100000000,23.5300000000,1702300,40163328.0000,2
| 2025-06-11,20250611094000000,sh.688573,23.5000000000,23.5100000000,23.0000000000,23.0000000000,1363637,31695760.0000,2
| 2025-06-11,20250611094500000,sh.688573,23.1000000000,23.2100000000,22.9100000000,22.9500000000,954972,21996640.0000,2
| 2025-06-11,20250611095000000,sh.688573,22.9900000000,23.0100000000,22.7100000000,22.9100000000,820177,18729968.0000,2
| 2025-06-11,20250611095500000,sh.688573,22.9100000000,23.3800000000,22.9100000000,23.1300000000,406981,9438024.0000,2
| 2025-06-11,20250611100000000,sh.688573,23.2000000000,23.2000000000,23.0000000000,23.0300000000,258882,5976272.0000,2
| 2025-06-11,20250611100500000,sh.688573,23.0400000000,23.2000000000,22.9000000000,23.2000000000,297805,6844392.0000,2
| 2025-06-11,20250611101000000,sh.688573,23.1900000000,23.2300000000,23.0800000000,23.1100000000,195788,4532752.0000,2
| 2025-06-11,20250611101500000,sh.688573,23.1100000000,23.4700000000,23.1100000000,23.3200000000,331443,7726624.0000,2
| 2025-06-11,20250611102000000,sh.688573,23.3400000000,23.4300000000,23.0900000000,23.1300000000,257261,5997632.0000,2
| 2025-06-11,20250611102500000,sh.688573,23.1300000000,23.1500000000,23.0400000000,23.1000000000,149158,3444096.0000,2
| 2025-06-11,20250611103000000,sh.688573,23.1000000000,23.1700000000,23.0100000000,23.0500000000,146486,3378528.0000,2
| 2025-06-11,20250611103500000,sh.688573,23.0300000000,23.0300000000,22.8900000000,22.8900000000,161508,3706144.0000,2
| 2025-06-11,20250611104000000,sh.688573,22.8900000000,22.9400000000,22.8000000000,22.9000000000,201053,4592928.0000,2
| 2025-06-11,20250611104500000,sh.688573,22.9200000000,22.9200000000,22.8000000000,22.8200000000,191618,4374608.0000,2
| 2025-06-11,20250611105000000,sh.688573,22.8100000000,23.0000000000,22.7500000000,22.7500000000,255577,5838400.0000,2
| 2025-06-11,20250611105500000,sh.688573,22.7500000000,22.7900000000,22.7000000000,22.7000000000,170682,3879264.0000,2
| 2025-06-11,20250611110000000,sh.688573,22.7000000000,22.7800000000,22.5600000000,22.7200000000,217772,4934944.0000,2
| 2025-06-11,20250611110500000,sh.688573,22.7500000000,22.8400000000,22.6000000000,22.6200000000,138217,3144576.0000,2
| 2025-06-11,20250611111000000,sh.688573,22.6200000000,22.7100000000,22.5100000000,22.5600000000,153478,3465760.0000,2
| 2025-06-11,20250611111500000,sh.688573,22.5900000000,22.6900000000,22.5400000000,22.6400000000,137544,3110544.0000,2
| 2025-06-11,20250611112000000,sh.688573,22.6600000000,22.6800000000,22.4400000000,22.5500000000,227348,5125072.0000,2
| 2025-06-11,20250611112500000,sh.688573,22.5800000000,22.5800000000,22.5000000000,22.5200000000,93907,2115488.0000,2
| 2025-06-11,20250611113000000,sh.688573,22.5300000000,22.5400000000,22.4300000000,22.4700000000,168418,3786272.0000,2
| 2025-06-11,20250611130500000,sh.688573,22.4600000000,22.6000000000,22.3600000000,22.5500000000,213245,4784544.0000,2
| 2025-06-11,20250611131000000,sh.688573,22.5400000000,22.5400000000,22.3500000000,22.4300000000,197234,4422960.0000,2
| 2025-06-11,20250611131500000,sh.688573,22.4200000000,22.4500000000,22.3600000000,22.3600000000,220139,4935072.0000,2
| 2025-06-11,20250611132000000,sh.688573,22.3500000000,22.6500000000,22.3500000000,22.4100000000,220360,4964432.0000,2
| 2025-06-11,20250611132500000,sh.688573,22.4100000000,22.5100000000,22.4000000000,22.4000000000,94635,2125328.0000,2
| 2025-06-11,20250611133000000,sh.688573,22.4000000000,22.4100000000,22.3500000000,22.4000000000,161787,3620912.0000,2
| 2025-06-11,20250611133500000,sh.688573,22.3800000000,22.4100000000,22.3100000000,22.3300000000,187813,4200688.0000,2
| 2025-06-11,20250611134000000,sh.688573,22.3300000000,22.3600000000,22.2200000000,22.2300000000,354600,7904320.0000,2
| 2025-06-11,20250611134500000,sh.688573,22.2400000000,22.3500000000,22.1600000000,22.3200000000,306176,6804928.0000,2
| 2025-06-11,20250611135000000,sh.688573,22.3500000000,22.4100000000,22.3300000000,22.3900000000,82142,1836448.0000,2
| 2025-06-11,20250611135500000,sh.688573,22.3600000000,22.5900000000,22.3600000000,22.5900000000,211156,4754112.0000,2
| 2025-06-11,20250611140000000,sh.688573,22.5600000000,22.5800000000,22.3300000000,22.4000000000,181288,4063488.0000,2
| 2025-06-11,20250611140500000,sh.688573,22.3900000000,22.4400000000,22.3900000000,22.4300000000,104450,2340400.0000,2
| 2025-06-11,20250611141000000,sh.688573,22.4300000000,22.4600000000,22.4000000000,22.4000000000,92166,2067024.0000,2
| 2025-06-11,20250611141500000,sh.688573,22.3900000000,22.4200000000,22.3800000000,22.4200000000,121659,2726256.0000,2
| 2025-06-11,20250611142000000,sh.688573,22.4300000000,22.4400000000,22.2600000000,22.2800000000,233358,5211648.0000,2
| 2025-06-11,20250611142500000,sh.688573,22.3000000000,22.3600000000,22.2600000000,22.2600000000,150044,3343808.0000,2
| 2025-06-11,20250611143000000,sh.688573,22.2600000000,22.2800000000,22.1700000000,22.2300000000,282965,6288832.0000,2
| 2025-06-11,20250611143500000,sh.688573,22.2300000000,22.2600000000,22.1300000000,22.1300000000,315382,6998336.0000,2
| 2025-06-11,20250611144000000,sh.688573,22.1300000000,22.1600000000,22.0200000000,22.0400000000,358247,7904672.0000,2
| 2025-06-11,20250611144500000,sh.688573,22.0500000000,22.1500000000,22.0200000000,22.1500000000,226931,5008832.0000,2
| 2025-06-11,20250611145000000,sh.688573,22.1500000000,22.2000000000,22.0900000000,22.1400000000,221419,4904288.0000,2
| 2025-06-11,20250611145500000,sh.688573,22.1500000000,22.1700000000,22.0600000000,22.0600000000,326867,7224704.0000,2
| 2025-06-11,20250611150000000,sh.688573,22.0700000000,22.2100000000,22.0000000000,22.2100000000,457366,10119168.0000,2
|
|
