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
| 2023-09-25,20230925093500000,sh.688609,10.5500000000,10.8900000000,10.5400000000,10.6400000000,12380438,132306288.0000,2
| 2023-09-25,20230925094000000,sh.688609,10.6600000000,11.0500000000,10.6400000000,10.9100000000,5791790,63119552.0000,2
| 2023-09-25,20230925094500000,sh.688609,10.9100000000,10.9100000000,10.6200000000,10.6300000000,3642164,39137440.0000,2
| 2023-09-25,20230925095000000,sh.688609,10.6300000000,10.8000000000,10.6100000000,10.7700000000,1947528,20777776.0000,2
| 2023-09-25,20230925095500000,sh.688609,10.7800000000,10.8000000000,10.4700000000,10.6000000000,2879616,30600384.0000,2
| 2023-09-25,20230925100000000,sh.688609,10.6000000000,10.6700000000,10.5200000000,10.6200000000,1584714,16769504.0000,2
| 2023-09-25,20230925100500000,sh.688609,10.6100000000,10.6400000000,10.5600000000,10.6100000000,990732,10507456.0000,2
| 2023-09-25,20230925101000000,sh.688609,10.6200000000,10.6800000000,10.5100000000,10.5300000000,962422,10194336.0000,2
| 2023-09-25,20230925101500000,sh.688609,10.5100000000,10.7000000000,10.5000000000,10.6300000000,876878,9298560.0000,2
| 2023-09-25,20230925102000000,sh.688609,10.6400000000,10.6400000000,10.5200000000,10.5200000000,734752,7762848.0000,2
| 2023-09-25,20230925102500000,sh.688609,10.5200000000,10.5700000000,10.4800000000,10.5600000000,1051384,11059584.0000,2
| 2023-09-25,20230925103000000,sh.688609,10.5700000000,10.5700000000,10.4200000000,10.4300000000,1224664,12824448.0000,2
| 2023-09-25,20230925103500000,sh.688609,10.4500000000,10.4700000000,10.3300000000,10.4300000000,1841132,19167968.0000,2
| 2023-09-25,20230925104000000,sh.688609,10.4100000000,10.4400000000,10.3500000000,10.4100000000,952172,9883072.0000,2
| 2023-09-25,20230925104500000,sh.688609,10.4100000000,10.5400000000,10.4100000000,10.5000000000,554284,5817024.0000,2
| 2023-09-25,20230925105000000,sh.688609,10.5000000000,10.5000000000,10.4100000000,10.4600000000,409440,4275136.0000,2
| 2023-09-25,20230925105500000,sh.688609,10.4600000000,10.5300000000,10.4500000000,10.5000000000,249476,2617888.0000,2
| 2023-09-25,20230925110000000,sh.688609,10.5100000000,10.8900000000,10.5100000000,10.8800000000,2430716,26021184.0000,2
| 2023-09-25,20230925110500000,sh.688609,10.8700000000,10.9500000000,10.8100000000,10.8700000000,2433012,26448160.0000,2
| 2023-09-25,20230925111000000,sh.688609,10.8700000000,11.0500000000,10.7900000000,10.7900000000,3191948,35027456.0000,2
| 2023-09-25,20230925111500000,sh.688609,10.7900000000,10.8500000000,10.7900000000,10.8200000000,1004868,10865120.0000,2
| 2023-09-25,20230925112000000,sh.688609,10.8100000000,10.9500000000,10.8100000000,10.8800000000,709156,7716800.0000,2
| 2023-09-25,20230925112500000,sh.688609,10.8900000000,10.9600000000,10.8000000000,10.8100000000,797472,8697728.0000,2
| 2023-09-25,20230925113000000,sh.688609,10.8100000000,10.9600000000,10.8100000000,10.9600000000,537592,5856672.0000,2
| 2023-09-25,20230925130500000,sh.688609,10.9800000000,10.9800000000,10.8700000000,10.8900000000,949356,10392320.0000,2
| 2023-09-25,20230925131000000,sh.688609,10.8700000000,10.8800000000,10.7800000000,10.8100000000,752464,8134886.0000,2
| 2023-09-25,20230925131500000,sh.688609,10.8100000000,10.8300000000,10.7800000000,10.8000000000,435792,4705842.0000,2
| 2023-09-25,20230925132000000,sh.688609,10.7900000000,10.8000000000,10.7200000000,10.7600000000,468816,5041477.0000,2
| 2023-09-25,20230925132500000,sh.688609,10.7600000000,10.8200000000,10.7500000000,10.8000000000,442416,4769670.0000,2
| 2023-09-25,20230925133000000,sh.688609,10.8200000000,10.8300000000,10.7500000000,10.7600000000,658612,7102850.0000,2
| 2023-09-25,20230925133500000,sh.688609,10.7600000000,10.7600000000,10.6800000000,10.6900000000,563296,6036224.0000,2
| 2023-09-25,20230925134000000,sh.688609,10.6900000000,10.7500000000,10.6700000000,10.7000000000,345700,3702525.0000,2
| 2023-09-25,20230925134500000,sh.688609,10.6900000000,10.8400000000,10.6900000000,10.7500000000,522864,5617848.0000,2
| 2023-09-25,20230925135000000,sh.688609,10.7500000000,10.8400000000,10.7500000000,10.8100000000,589408,6368774.0000,2
| 2023-09-25,20230925135500000,sh.688609,10.8000000000,10.8100000000,10.7400000000,10.7500000000,211656,2279164.0000,2
| 2023-09-25,20230925140000000,sh.688609,10.7300000000,10.7300000000,10.6700000000,10.6700000000,321408,3437193.0000,2
| 2023-09-25,20230925140500000,sh.688609,10.6700000000,10.7000000000,10.6400000000,10.6500000000,383892,4096832.0000,2
| 2023-09-25,20230925141000000,sh.688609,10.6500000000,10.6500000000,10.5000000000,10.6000000000,850168,8972347.0000,2
| 2023-09-25,20230925141500000,sh.688609,10.6000000000,10.6400000000,10.5300000000,10.6100000000,393092,4161024.0000,2
| 2023-09-25,20230925142000000,sh.688609,10.6200000000,10.8500000000,10.6100000000,10.7800000000,854572,9176121.0000,2
| 2023-09-25,20230925142500000,sh.688609,10.7900000000,10.9800000000,10.7800000000,10.9000000000,2404280,26269447.0000,2
| 2023-09-25,20230925143000000,sh.688609,10.9000000000,10.9200000000,10.8000000000,10.8200000000,774836,8418048.0000,2
| 2023-09-25,20230925143500000,sh.688609,10.8200000000,10.8300000000,10.7100000000,10.8000000000,985280,10634877.0000,2
| 2023-09-25,20230925144000000,sh.688609,10.8000000000,10.8500000000,10.7200000000,10.7500000000,447932,4834044.0000,2
| 2023-09-25,20230925144500000,sh.688609,10.7500000000,10.7500000000,10.5200000000,10.5500000000,802916,8532103.0000,2
| 2023-09-25,20230925145000000,sh.688609,10.5400000000,10.5800000000,10.4900000000,10.4900000000,1159652,12230464.0000,2
| 2023-09-25,20230925145500000,sh.688609,10.4900000000,10.7300000000,10.4800000000,10.6500000000,1941660,20617478.0000,2
| 2023-09-25,20230925150000000,sh.688609,10.6500000000,10.6700000000,10.5400000000,10.5700000000,1271416,13459258.0000,2
|
|
