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
| 2023-05-15,20230515093500000,sh.688590,15.2419190000,15.4497633500,15.0736640500,15.1132534500,714796,11017704.0000,2
| 2023-05-15,20230515094000000,sh.688590,15.0835614000,15.1825349000,14.8559223500,14.9054091000,611545,9231306.0000,2
| 2023-05-15,20230515094500000,sh.688590,14.9054091000,15.1231508000,14.8262303000,14.8658197000,718341,10822439.0000,2
| 2023-05-15,20230515095000000,sh.688590,14.8361276500,14.8856144000,14.6579753500,14.8064356000,850812,12692116.0000,2
| 2023-05-15,20230515095500000,sh.688590,14.8064356000,14.8262303000,14.6084886000,14.7767435500,423672,6304798.0000,2
| 2023-05-15,20230515100000000,sh.688590,14.7767435500,14.8460250000,14.6381806500,14.6678727000,275947,4106429.0000,2
| 2023-05-15,20230515100500000,sh.688590,14.6480780000,14.7074621000,14.5293098000,14.6381806500,462630,6841562.0000,2
| 2023-05-15,20230515101000000,sh.688590,14.6381806500,14.6777700500,14.4996177500,14.6381806500,416100,6133996.0000,2
| 2023-05-15,20230515101500000,sh.688590,14.6381806500,14.7470515000,14.6084886000,14.7371541500,341501,5054103.0000,2
| 2023-05-15,20230515102000000,sh.688590,14.7272568000,14.9252038000,14.6678727000,14.8361276500,320093,4771035.0000,2
| 2023-05-15,20230515102500000,sh.688590,14.8361276500,14.9252038000,14.8064356000,14.8064356000,195321,2927384.0000,2
| 2023-05-15,20230515103000000,sh.688590,14.8361276500,14.9252038000,14.8064356000,14.8460250000,60377,906454.0000,2
| 2023-05-15,20230515103500000,sh.688590,14.8559223500,14.8757170500,14.7668462000,14.8262303000,142819,2135276.0000,2
| 2023-05-15,20230515104000000,sh.688590,14.8361276500,14.8361276500,14.6480780000,14.6480780000,128572,1912464.0000,2
| 2023-05-15,20230515104500000,sh.688590,14.6480780000,14.6876674000,14.5688992000,14.6084886000,270875,3996339.0000,2
| 2023-05-15,20230515105000000,sh.688590,14.5491045000,14.5886939000,14.4501310000,14.4699257000,420375,6160571.0000,2
| 2023-05-15,20230515105500000,sh.688590,14.4798230500,14.5194124500,14.4006442500,14.4204389500,291936,4264892.0000,2
| 2023-05-15,20230515110000000,sh.688590,14.3907469000,14.4303363000,14.3511575000,14.3907469000,527180,7668939.0000,2
| 2023-05-15,20230515110500000,sh.688590,14.3907469000,14.5095151000,14.3511575000,14.3709522000,410259,5988520.0000,2
| 2023-05-15,20230515111000000,sh.688590,14.4204389500,14.4699257000,14.1532105000,14.3214654500,252102,3651377.0000,2
| 2023-05-15,20230515111500000,sh.688590,14.3115681000,14.3511575000,14.2620813500,14.2917734000,119387,1725234.0000,2
| 2023-05-15,20230515112000000,sh.688590,14.3016707500,14.3907469000,14.2719787000,14.2719787000,61281,887464.0000,2
| 2023-05-15,20230515112500000,sh.688590,14.2719787000,14.3313628000,14.2521840000,14.3214654500,95771,1382655.0000,2
| 2023-05-15,20230515113000000,sh.688590,14.3214654500,14.4699257000,14.3214654500,14.4501310000,75079,1091671.0000,2
| 2023-05-15,20230515130500000,sh.688590,14.4501310000,14.4699257000,14.3808495500,14.4303363000,114660,1671743.0000,2
| 2023-05-15,20230515131000000,sh.688590,14.4006442500,14.4600283500,14.3610548500,14.3907469000,69472,1010711.0000,2
| 2023-05-15,20230515131500000,sh.688590,14.3709522000,14.4006442500,14.3016707500,14.4006442500,50655,734606.0000,2
| 2023-05-15,20230515132000000,sh.688590,14.4006442500,14.4105416000,14.3412601500,14.3808495500,128172,1859898.0000,2
| 2023-05-15,20230515132500000,sh.688590,14.3610548500,14.4303363000,14.3214654500,14.4006442500,44178,641750.0000,2
| 2023-05-15,20230515133000000,sh.688590,14.3907469000,14.4006442500,14.3214654500,14.4006442500,98411,1429180.0000,2
| 2023-05-15,20230515133500000,sh.688590,14.3709522000,14.4996177500,14.3709522000,14.4600283500,128177,1869578.0000,2
| 2023-05-15,20230515134000000,sh.688590,14.4600283500,14.5194124500,14.4105416000,14.5194124500,142159,2074910.0000,2
| 2023-05-15,20230515134500000,sh.688590,14.4303363000,14.5293098000,14.4204389500,14.5293098000,170635,2494341.0000,2
| 2023-05-15,20230515135000000,sh.688590,14.5194124500,14.5590018500,14.4996177500,14.5392071500,81522,1196875.0000,2
| 2023-05-15,20230515135500000,sh.688590,14.5392071500,14.5688992000,14.5095151000,14.5491045000,83667,1229543.0000,2
| 2023-05-15,20230515140000000,sh.688590,14.5688992000,14.5985912500,14.5392071500,14.5985912500,93868,1380606.0000,2
| 2023-05-15,20230515140500000,sh.688590,14.5985912500,14.7470515000,14.5688992000,14.6480780000,217200,3223090.0000,2
| 2023-05-15,20230515141000000,sh.688590,14.6480780000,14.6777700500,14.6381806500,14.6777700500,78339,1160457.0000,2
| 2023-05-15,20230515141500000,sh.688590,14.6975647500,14.7272568000,14.6777700500,14.7074621000,110969,1648232.0000,2
| 2023-05-15,20230515142000000,sh.688590,14.7074621000,14.7866409000,14.6579753500,14.7767435500,190239,2832613.0000,2
| 2023-05-15,20230515142500000,sh.688590,14.7866409000,14.8955117500,14.7668462000,14.8955117500,203320,3049001.0000,2
| 2023-05-15,20230515143000000,sh.688590,14.8955117500,14.9351011500,14.8460250000,14.8757170500,173254,2607188.0000,2
| 2023-05-15,20230515143500000,sh.688590,14.8658197000,14.8955117500,14.8163329500,14.8361276500,139550,2094214.0000,2
| 2023-05-15,20230515144000000,sh.688590,14.8262303000,14.8361276500,14.7767435500,14.7965382500,133245,1993277.0000,2
| 2023-05-15,20230515144500000,sh.688590,14.7965382500,14.8955117500,14.7965382500,14.8559223500,155808,2337721.0000,2
| 2023-05-15,20230515145000000,sh.688590,14.8559223500,14.8559223500,14.7668462000,14.7866409000,167109,2502392.0000,2
| 2023-05-15,20230515145500000,sh.688590,14.7866409000,14.8064356000,14.7272568000,14.7668462000,204269,3045342.0000,2
| 2023-05-15,20230515150000000,sh.688590,14.7569488500,14.7668462000,14.7074621000,14.7470515000,332916,4960779.0000,2
|
|
