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
| 2024-02-26,20240226093500000,sh.688609,9.1200000000,9.3900000000,9.1200000000,9.2500000000,8342891,76901456.0000,2
| 2024-02-26,20240226094000000,sh.688609,9.2800000000,9.3300000000,9.2000000000,9.3100000000,3174558,29418472.0000,2
| 2024-02-26,20240226094500000,sh.688609,9.3000000000,9.4500000000,9.2700000000,9.3200000000,1478191,13843016.0000,2
| 2024-02-26,20240226095000000,sh.688609,9.3200000000,9.3500000000,9.2000000000,9.2000000000,1559874,14485456.0000,2
| 2024-02-26,20240226095500000,sh.688609,9.2000000000,9.3500000000,9.2000000000,9.2900000000,1215922,11266608.0000,2
| 2024-02-26,20240226100000000,sh.688609,9.3000000000,9.5400000000,9.3000000000,9.5400000000,2211706,20860960.0000,2
| 2024-02-26,20240226100500000,sh.688609,9.5400000000,9.5900000000,9.4500000000,9.5100000000,1670844,15926976.0000,2
| 2024-02-26,20240226101000000,sh.688609,9.5100000000,9.7300000000,9.4900000000,9.7300000000,2431978,23363936.0000,2
| 2024-02-26,20240226101500000,sh.688609,9.7300000000,9.7300000000,9.5600000000,9.5600000000,1947194,18796576.0000,2
| 2024-02-26,20240226102000000,sh.688609,9.5600000000,9.6100000000,9.5600000000,9.5700000000,647572,6205712.0000,2
| 2024-02-26,20240226102500000,sh.688609,9.5700000000,9.5700000000,9.5000000000,9.5300000000,821820,7829952.0000,2
| 2024-02-26,20240226103000000,sh.688609,9.5300000000,9.5700000000,9.5300000000,9.5300000000,365792,3494368.0000,2
| 2024-02-26,20240226103500000,sh.688609,9.5300000000,9.5900000000,9.5200000000,9.5900000000,373180,3560240.0000,2
| 2024-02-26,20240226104000000,sh.688609,9.5900000000,9.6000000000,9.5300000000,9.5400000000,360656,3454864.0000,2
| 2024-02-26,20240226104500000,sh.688609,9.5400000000,9.5600000000,9.4400000000,9.5400000000,724796,6877440.0000,2
| 2024-02-26,20240226105000000,sh.688609,9.5300000000,9.5500000000,9.4800000000,9.5500000000,329644,3136304.0000,2
| 2024-02-26,20240226105500000,sh.688609,9.5500000000,9.6000000000,9.5300000000,9.5700000000,268762,2571808.0000,2
| 2024-02-26,20240226110000000,sh.688609,9.5700000000,9.6000000000,9.5300000000,9.5300000000,363894,3483488.0000,2
| 2024-02-26,20240226110500000,sh.688609,9.5200000000,9.5400000000,9.5000000000,9.5400000000,329328,3133040.0000,2
| 2024-02-26,20240226111000000,sh.688609,9.5300000000,9.5300000000,9.4400000000,9.4500000000,267656,2538896.0000,2
| 2024-02-26,20240226111500000,sh.688609,9.4400000000,9.5900000000,9.4400000000,9.5600000000,713358,6795808.0000,2
| 2024-02-26,20240226112000000,sh.688609,9.5500000000,9.5800000000,9.5300000000,9.5800000000,244946,2344480.0000,2
| 2024-02-26,20240226112500000,sh.688609,9.5800000000,9.6300000000,9.5700000000,9.6000000000,593054,5690816.0000,2
| 2024-02-26,20240226113000000,sh.688609,9.5900000000,9.6400000000,9.5900000000,9.5900000000,398054,3824736.0000,2
| 2024-02-26,20240226130500000,sh.688609,9.5900000000,9.5900000000,9.5100000000,9.5600000000,538190,5144128.0000,2
| 2024-02-26,20240226131000000,sh.688609,9.5700000000,9.5800000000,9.5400000000,9.5400000000,169038,1615744.0000,2
| 2024-02-26,20240226131500000,sh.688609,9.5400000000,9.5900000000,9.5400000000,9.5700000000,249346,2385280.0000,2
| 2024-02-26,20240226132000000,sh.688609,9.5800000000,9.7300000000,9.5800000000,9.7300000000,1070476,10331104.0000,2
| 2024-02-26,20240226132500000,sh.688609,9.7300000000,9.8100000000,9.6800000000,9.8100000000,1686608,16461824.0000,2
| 2024-02-26,20240226133000000,sh.688609,9.8100000000,9.8700000000,9.6800000000,9.6800000000,1654032,16187872.0000,2
| 2024-02-26,20240226133500000,sh.688609,9.6900000000,9.7300000000,9.6800000000,9.6900000000,325420,3159232.0000,2
| 2024-02-26,20240226134000000,sh.688609,9.7000000000,9.7600000000,9.6400000000,9.7600000000,410884,3985376.0000,2
| 2024-02-26,20240226134500000,sh.688609,9.7600000000,9.8000000000,9.7000000000,9.7200000000,670380,6544096.0000,2
| 2024-02-26,20240226135000000,sh.688609,9.7300000000,9.7300000000,9.6800000000,9.6900000000,301196,2922080.0000,2
| 2024-02-26,20240226135500000,sh.688609,9.7100000000,9.7300000000,9.6700000000,9.7200000000,560108,5428896.0000,2
| 2024-02-26,20240226140000000,sh.688609,9.7300000000,9.8000000000,9.7000000000,9.7000000000,695316,6786848.0000,2
| 2024-02-26,20240226140500000,sh.688609,9.7100000000,9.7100000000,9.6100000000,9.6100000000,870876,8399872.0000,2
| 2024-02-26,20240226141000000,sh.688609,9.6200000000,9.6900000000,9.5900000000,9.6000000000,949308,9136640.0000,2
| 2024-02-26,20240226141500000,sh.688609,9.6000000000,9.6000000000,9.5000000000,9.5400000000,1198492,11424448.0000,2
| 2024-02-26,20240226142000000,sh.688609,9.5600000000,9.6200000000,9.5600000000,9.5700000000,609552,5841664.0000,2
| 2024-02-26,20240226142500000,sh.688609,9.5700000000,9.5700000000,9.5000000000,9.5100000000,807292,7684800.0000,2
| 2024-02-26,20240226143000000,sh.688609,9.5100000000,9.6100000000,9.5100000000,9.5700000000,537252,5137312.0000,2
| 2024-02-26,20240226143500000,sh.688609,9.5800000000,9.6300000000,9.5800000000,9.6000000000,453160,4354176.0000,2
| 2024-02-26,20240226144000000,sh.688609,9.5900000000,9.6100000000,9.5600000000,9.5700000000,399840,3832000.0000,2
| 2024-02-26,20240226144500000,sh.688609,9.5900000000,9.6200000000,9.5600000000,9.6000000000,383544,3675648.0000,2
| 2024-02-26,20240226145000000,sh.688609,9.6100000000,9.6400000000,9.5600000000,9.6000000000,592360,5689088.0000,2
| 2024-02-26,20240226145500000,sh.688609,9.6000000000,9.6100000000,9.5500000000,9.5800000000,629492,6028160.0000,2
| 2024-02-26,20240226150000000,sh.688609,9.5800000000,9.5900000000,9.5600000000,9.5900000000,843896,8082688.0000,2
|
|
