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
| 2025-09-26,20250926093500000,sh.688652,95.3000000000,97.0600000000,95.0000000000,96.3000000000,900045,86534384.0000,2
| 2025-09-26,20250926094000000,sh.688652,96.1900000000,98.5000000000,95.6300000000,97.4400000000,685343,66591168.0000,2
| 2025-09-26,20250926094500000,sh.688652,97.7000000000,99.9700000000,97.7000000000,98.7000000000,858180,84960576.0000,2
| 2025-09-26,20250926095000000,sh.688652,98.7000000000,98.7600000000,96.2000000000,96.6400000000,500630,48880016.0000,2
| 2025-09-26,20250926095500000,sh.688652,96.8000000000,97.0000000000,96.1700000000,96.2200000000,206130,19899328.0000,2
| 2025-09-26,20250926100000000,sh.688652,96.4600000000,97.5400000000,95.7500000000,97.5000000000,245142,23606560.0000,2
| 2025-09-26,20250926100500000,sh.688652,97.5700000000,99.1500000000,96.6800000000,99.0000000000,300565,29508192.0000,2
| 2025-09-26,20250926101000000,sh.688652,98.9300000000,98.9600000000,96.8300000000,97.4000000000,211134,20759872.0000,2
| 2025-09-26,20250926101500000,sh.688652,97.4000000000,97.4300000000,96.8000000000,97.4200000000,96932,9415744.0000,2
| 2025-09-26,20250926102000000,sh.688652,97.4800000000,97.9800000000,97.0100000000,97.4600000000,114764,11179840.0000,2
| 2025-09-26,20250926102500000,sh.688652,97.4600000000,97.5400000000,96.0900000000,96.4600000000,121921,11776192.0000,2
| 2025-09-26,20250926103000000,sh.688652,96.3700000000,97.4800000000,96.3700000000,97.1000000000,69795,6769728.0000,2
| 2025-09-26,20250926103500000,sh.688652,97.4000000000,97.9300000000,97.3500000000,97.9300000000,102217,9976160.0000,2
| 2025-09-26,20250926104000000,sh.688652,97.9400000000,98.0000000000,97.0000000000,97.0600000000,117969,11496832.0000,2
| 2025-09-26,20250926104500000,sh.688652,97.7200000000,99.4700000000,97.1500000000,99.4700000000,169534,16724160.0000,2
| 2025-09-26,20250926105000000,sh.688652,99.4100000000,101.7900000000,98.8100000000,101.5000000000,401968,40134048.0000,2
| 2025-09-26,20250926105500000,sh.688652,101.5800000000,102.8300000000,99.8000000000,100.5900000000,436661,44143168.0000,2
| 2025-09-26,20250926110000000,sh.688652,100.6500000000,102.4900000000,100.1000000000,102.3700000000,218420,22103680.0000,2
| 2025-09-26,20250926110500000,sh.688652,102.4000000000,102.4800000000,101.0000000000,102.2000000000,196819,20047104.0000,2
| 2025-09-26,20250926111000000,sh.688652,102.2000000000,102.3700000000,100.0000000000,100.8900000000,189746,19173888.0000,2
| 2025-09-26,20250926111500000,sh.688652,100.1000000000,100.7300000000,99.6000000000,99.9500000000,118578,11859776.0000,2
| 2025-09-26,20250926112000000,sh.688652,99.9500000000,100.4800000000,98.6900000000,98.7000000000,134555,13378752.0000,2
| 2025-09-26,20250926112500000,sh.688652,98.7300000000,99.1800000000,98.5000000000,98.5900000000,69859,6900864.0000,2
| 2025-09-26,20250926113000000,sh.688652,98.5800000000,98.9500000000,98.1900000000,98.3800000000,68115,6711934.0000,2
| 2025-09-26,20250926130500000,sh.688652,98.9500000000,98.9500000000,97.0000000000,97.1600000000,163596,15987066.0000,2
| 2025-09-26,20250926131000000,sh.688652,97.2000000000,98.0000000000,97.1500000000,97.7600000000,63615,6190861.0000,2
| 2025-09-26,20250926131500000,sh.688652,97.7600000000,98.6200000000,97.5500000000,97.7000000000,52088,5096568.0000,2
| 2025-09-26,20250926132000000,sh.688652,98.2300000000,99.9600000000,97.8400000000,99.0000000000,118117,11690374.0000,2
| 2025-09-26,20250926132500000,sh.688652,99.0000000000,100.8900000000,99.0000000000,100.3400000000,210286,21056637.0000,2
| 2025-09-26,20250926133000000,sh.688652,100.6000000000,100.6000000000,99.2900000000,100.0300000000,149323,14925824.0000,2
| 2025-09-26,20250926133500000,sh.688652,100.0300000000,100.1100000000,99.2700000000,99.2800000000,140780,14069504.0000,2
| 2025-09-26,20250926134000000,sh.688652,99.2900000000,99.3500000000,98.0000000000,99.3000000000,56597,5588039.0000,2
| 2025-09-26,20250926134500000,sh.688652,99.3000000000,99.4000000000,98.8200000000,99.0000000000,38234,3792314.0000,2
| 2025-09-26,20250926135000000,sh.688652,98.8800000000,100.0300000000,98.6200000000,100.0100000000,69223,6871999.0000,2
| 2025-09-26,20250926135500000,sh.688652,100.0000000000,100.0800000000,98.8100000000,98.8100000000,97010,9649528.0000,2
| 2025-09-26,20250926140000000,sh.688652,98.8500000000,99.2500000000,97.2700000000,98.0000000000,306695,30112975.0000,2
| 2025-09-26,20250926140500000,sh.688652,97.9900000000,98.4500000000,97.9200000000,98.4100000000,105433,10334391.0000,2
| 2025-09-26,20250926141000000,sh.688652,98.3900000000,98.4000000000,97.5000000000,98.0000000000,104594,10231485.0000,2
| 2025-09-26,20250926141500000,sh.688652,98.0000000000,98.4600000000,97.9200000000,98.2400000000,41751,4099264.0000,2
| 2025-09-26,20250926142000000,sh.688652,98.2400000000,98.6500000000,98.0500000000,98.1700000000,46082,4527372.0000,2
| 2025-09-26,20250926142500000,sh.688652,98.1200000000,98.2800000000,97.2000000000,97.2100000000,153684,15036471.0000,2
| 2025-09-26,20250926143000000,sh.688652,97.2200000000,98.2600000000,97.1000000000,98.1700000000,107344,10453244.0000,2
| 2025-09-26,20250926143500000,sh.688652,98.2000000000,98.2000000000,97.4600000000,97.8900000000,35131,3440768.0000,2
| 2025-09-26,20250926144000000,sh.688652,97.8900000000,98.7700000000,97.5600000000,98.2000000000,81349,7976450.0000,2
| 2025-09-26,20250926144500000,sh.688652,98.1600000000,98.5400000000,97.7000000000,98.0000000000,184355,18056646.0000,2
| 2025-09-26,20250926145000000,sh.688652,98.0000000000,98.0000000000,97.7100000000,97.8700000000,111349,10896892.0000,2
| 2025-09-26,20250926145500000,sh.688652,97.8100000000,97.9700000000,97.7200000000,97.8900000000,101428,9922056.0000,2
| 2025-09-26,20250926150000000,sh.688652,97.9000000000,98.6000000000,97.8500000000,98.4500000000,219247,21573301.0000,2
|
|
