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
| 2025-05-08,20250508093500000,sh.688667,58.6357807200,59.4482400000,57.4567239600,59.2500792000,390475,23143304.0000,2
| 2025-05-08,20250508094000000,sh.688667,58.9924701600,59.9832741600,58.5961485600,58.9924701600,197379,11829488.0000,2
| 2025-05-08,20250508094500000,sh.688667,58.9924701600,58.9924701600,57.9719420400,58.2097350000,206477,12194104.0000,2
| 2025-05-08,20250508095000000,sh.688667,58.1998269600,58.1998269600,57.4666320000,57.4666320000,184344,10754232.0000,2
| 2025-05-08,20250508095500000,sh.688667,57.6350686800,58.0611144000,57.5062641600,57.6647928000,109765,6394880.0000,2
| 2025-05-08,20250508100000000,sh.688667,57.6449767200,57.7044249600,57.5161722000,57.5558043600,62919,3657456.0000,2
| 2025-05-08,20250508100500000,sh.688667,57.5558043600,57.6548847600,57.1792988400,57.5657124000,69793,4048344.0000,2
| 2025-05-08,20250508101000000,sh.688667,57.6647928000,57.6846088800,57.5558043600,57.5954365200,25421,1478056.0000,2
| 2025-05-08,20250508101500000,sh.688667,57.5855284800,57.9620340000,57.5657124000,57.7638732000,36876,2148352.0000,2
| 2025-05-08,20250508102000000,sh.688667,57.8728616400,57.8926777200,57.7836892800,57.8530455600,31583,1844168.0000,2
| 2025-05-08,20250508102500000,sh.688667,57.8530455600,57.8728616400,57.7341490800,57.7440571200,25319,1477264.0000,2
| 2025-05-08,20250508103000000,sh.688667,57.7341490800,57.7341490800,56.7532531200,56.7532531200,79641,4600664.0000,2
| 2025-05-08,20250508103500000,sh.688667,56.7532531200,57.3279194400,56.7433450800,57.1495747200,72139,4146416.0000,2
| 2025-05-08,20250508104000000,sh.688667,57.0207702000,57.2090229600,56.9712300000,57.0504943200,27077,1559128.0000,2
| 2025-05-08,20250508104500000,sh.688667,57.2090229600,57.2189310000,57.0405862800,57.0405862800,11650,671488.0000,2
| 2025-05-08,20250508105000000,sh.688667,57.0504943200,57.0504943200,56.8919656800,56.8919656800,35699,2053704.0000,2
| 2025-05-08,20250508105500000,sh.688667,56.8919656800,56.8919656800,56.7631611600,56.7631611600,59667,3422832.0000,2
| 2025-05-08,20250508110000000,sh.688667,56.7631611600,57.5359882800,56.7631611600,57.2684712000,30092,1728816.0000,2
| 2025-05-08,20250508110500000,sh.688667,57.2684712000,57.2684712000,56.9811380400,56.9811380400,13775,793416.0000,2
| 2025-05-08,20250508111000000,sh.688667,56.9811380400,57.4666320000,56.9811380400,57.0703104000,16306,943128.0000,2
| 2025-05-08,20250508111500000,sh.688667,57.0604023600,57.1792988400,56.9712300000,56.9712300000,18275,1052528.0000,2
| 2025-05-08,20250508112000000,sh.688667,56.9811380400,57.0108621600,56.8523335200,57.0108621600,16155,928584.0000,2
| 2025-05-08,20250508112500000,sh.688667,56.8523335200,56.9910460800,56.8523335200,56.8820576400,2400,137760.0000,2
| 2025-05-08,20250508113000000,sh.688667,56.8820576400,56.9910460800,56.8721496000,56.8820576400,6436,369720.0000,2
| 2025-05-08,20250508130500000,sh.688667,56.8820576400,56.9018737200,56.1488626800,56.1488626800,44252,2530328.0000,2
| 2025-05-08,20250508131000000,sh.688667,56.1488626800,56.6145405600,56.1488626800,56.5055521200,55264,3141920.0000,2
| 2025-05-08,20250508131500000,sh.688667,56.5055521200,56.9613219600,56.5055521200,56.6739888000,28804,1649080.0000,2
| 2025-05-08,20250508132000000,sh.688667,56.6739888000,56.7829772400,56.6739888000,56.7433450800,9663,553192.0000,2
| 2025-05-08,20250508132500000,sh.688667,56.7334370400,56.7829772400,56.6938048800,56.6938048800,14825,848832.0000,2
| 2025-05-08,20250508133000000,sh.688667,56.7235290000,57.1495747200,56.7235290000,56.9216898000,20741,1191296.0000,2
| 2025-05-08,20250508133500000,sh.688667,56.9811380400,57.1198506000,56.8523335200,57.1198506000,13179,757528.0000,2
| 2025-05-08,20250508134000000,sh.688667,57.0504943200,57.1693908000,57.0207702000,57.0802184400,8930,514528.0000,2
| 2025-05-08,20250508134500000,sh.688667,57.0802184400,57.0802184400,56.9712300000,56.9712300000,12165,700400.0000,2
| 2025-05-08,20250508135000000,sh.688667,56.9811380400,57.1792988400,56.9712300000,57.1693908000,17085,983296.0000,2
| 2025-05-08,20250508135500000,sh.688667,57.1693908000,57.1693908000,57.0604023600,57.0703104000,12129,698808.0000,2
| 2025-05-08,20250508140000000,sh.688667,57.0703104000,57.1495747200,57.0009541200,57.0009541200,30434,1752512.0000,2
| 2025-05-08,20250508140500000,sh.688667,57.0108621600,57.0207702000,56.8424254800,56.8523335200,30304,1742112.0000,2
| 2025-05-08,20250508141000000,sh.688667,56.9018737200,57.1693908000,56.8721496000,57.1693908000,27298,1569744.0000,2
| 2025-05-08,20250508141500000,sh.688667,57.1594827600,57.1892068800,57.0703104000,57.1495747200,5503,317536.0000,2
| 2025-05-08,20250508142000000,sh.688667,57.0604023600,57.1495747200,56.8523335200,57.0207702000,35757,2055896.0000,2
| 2025-05-08,20250508142500000,sh.688667,57.1297586400,57.1297586400,56.8919656800,56.9613219600,9749,560768.0000,2
| 2025-05-08,20250508143000000,sh.688667,56.9910460800,57.0306782400,56.9613219600,57.0207702000,18842,1083872.0000,2
| 2025-05-08,20250508143500000,sh.688667,57.0108621600,57.0802184400,56.9811380400,57.0405862800,31197,1795680.0000,2
| 2025-05-08,20250508144000000,sh.688667,57.0405862800,57.0405862800,56.9514139200,56.9514139200,34142,1963664.0000,2
| 2025-05-08,20250508144500000,sh.688667,56.9514139200,57.1198506000,56.9514139200,57.1099425600,35221,2026112.0000,2
| 2025-05-08,20250508145000000,sh.688667,57.1099425600,57.1099425600,56.9216898000,56.9315978400,35970,2070656.0000,2
| 2025-05-08,20250508145500000,sh.688667,56.9216898000,56.9811380400,56.7928852800,56.8721496000,65138,3741496.0000,2
| 2025-05-08,20250508150000000,sh.688667,56.8919656800,57.2189310000,56.8919656800,57.0009541200,71477,4114096.0000,2
|
|
