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
| 2025-05-09,20250509093500000,sh.688667,57.3576435600,57.4765400400,56.0795064000,57.2387470800,194433,11145682.0000,2
| 2025-05-09,20250509094000000,sh.688667,56.9811380400,56.9811380400,55.7822652000,56.0299662000,112654,6379604.0000,2
| 2025-05-09,20250509094500000,sh.688667,56.0299662000,56.6838968400,56.0200581600,56.2182189600,74614,4236646.0000,2
| 2025-05-09,20250509095000000,sh.688667,56.2281270000,56.2281270000,55.6831848000,55.6930928400,75750,4273534.0000,2
| 2025-05-09,20250509095500000,sh.688667,55.6930928400,55.8417134400,55.2967712400,55.4057596800,101561,5694050.0000,2
| 2025-05-09,20250509100000000,sh.688667,55.4057596800,55.6831848000,55.3364034000,55.5246561600,60679,3394908.0000,2
| 2025-05-09,20250509100500000,sh.688667,55.5345642000,55.8516214800,55.5246561600,55.6930928400,29648,1667176.0000,2
| 2025-05-09,20250509101000000,sh.688667,55.7228169600,55.7921732400,55.4354838000,55.4354838000,73932,4148416.0000,2
| 2025-05-09,20250509101500000,sh.688667,55.4156677200,55.4850240000,55.3661275200,55.4552998800,45809,2561864.0000,2
| 2025-05-09,20250509102000000,sh.688667,55.3661275200,55.4255757600,55.1085184800,55.4057596800,60365,3369248.0000,2
| 2025-05-09,20250509102500000,sh.688667,55.3859436000,55.4949320400,55.3264953600,55.4057596800,23559,1317096.0000,2
| 2025-05-09,20250509103000000,sh.688667,55.3958516400,55.3958516400,54.9896220000,55.0986104400,48151,2679136.0000,2
| 2025-05-09,20250509103500000,sh.688667,55.1184265200,55.1283345600,54.9995300400,55.0391622000,30217,1679196.0000,2
| 2025-05-09,20250509104000000,sh.688667,55.0391622000,55.2868632000,55.0391622000,55.1184265200,23740,1321596.0000,2
| 2025-05-09,20250509104500000,sh.688667,55.1481506400,55.2373230000,55.0391622000,55.1085184800,18157,1011056.0000,2
| 2025-05-09,20250509105000000,sh.688667,55.1184265200,55.1283345600,54.7716451200,54.7716451200,38843,2154876.0000,2
| 2025-05-09,20250509105500000,sh.688667,54.8112772800,54.8410014000,54.5140360800,54.7221049200,61354,3384952.0000,2
| 2025-05-09,20250509110000000,sh.688667,54.7022888400,54.7815531600,54.3059672400,54.4149556800,101784,5593164.0000,2
| 2025-05-09,20250509110500000,sh.688667,54.3951396000,54.6923808000,54.3951396000,54.6923808000,41049,2259624.0000,2
| 2025-05-09,20250509111000000,sh.688667,54.6527486400,54.6923808000,54.5734843200,54.6626566800,18360,1012512.0000,2
| 2025-05-09,20250509111500000,sh.688667,54.6131164800,54.7914612000,54.5734843200,54.7914612000,17002,938160.0000,2
| 2025-05-09,20250509112000000,sh.688667,54.7914612000,54.9896220000,54.7914612000,54.8806335600,65975,3652992.0000,2
| 2025-05-09,20250509112500000,sh.688667,54.8211853200,54.9896220000,54.6725647200,54.9896220000,12599,696816.0000,2
| 2025-05-09,20250509113000000,sh.688667,55.0391622000,55.0391622000,54.6131164800,54.6230245200,14960,825944.0000,2
| 2025-05-09,20250509130500000,sh.688667,54.6626566800,55.0391622000,54.6626566800,54.8905416000,10517,582392.0000,2
| 2025-05-09,20250509131000000,sh.688667,54.8905416000,54.8905416000,54.6527486400,54.7221049200,9907,547168.0000,2
| 2025-05-09,20250509131500000,sh.688667,54.7320129600,54.7320129600,54.5933004000,54.5933004000,14199,782752.0000,2
| 2025-05-09,20250509132000000,sh.688667,54.6329325600,54.7617370800,54.6230245200,54.7617370800,15536,857552.0000,2
| 2025-05-09,20250509132500000,sh.688667,54.7815531600,54.7914612000,54.5933004000,54.6032084400,18288,1008592.0000,2
| 2025-05-09,20250509133000000,sh.688667,54.6131164800,54.6131164800,54.3455994000,54.3455994000,39092,2149168.0000,2
| 2025-05-09,20250509133500000,sh.688667,54.4149556800,54.6428406000,54.3951396000,54.6428406000,23978,1319056.0000,2
| 2025-05-09,20250509134000000,sh.688667,54.5933004000,54.8707255200,54.5933004000,54.7121968800,31940,1764040.0000,2
| 2025-05-09,20250509134500000,sh.688667,54.8211853200,55.0391622000,54.6626566800,54.8905416000,26129,1443256.0000,2
| 2025-05-09,20250509135000000,sh.688667,54.6923808000,54.8707255200,54.5338521600,54.7221049200,5697,314808.0000,2
| 2025-05-09,20250509135500000,sh.688667,54.7221049200,54.8410014000,54.6824727600,54.8013692400,3439,190080.0000,2
| 2025-05-09,20250509140000000,sh.688667,54.8013692400,54.8905416000,54.8013692400,54.8905416000,8226,455248.0000,2
| 2025-05-09,20250509140500000,sh.688667,54.8905416000,54.9301737600,54.7914612000,54.7914612000,11711,648760.0000,2
| 2025-05-09,20250509141000000,sh.688667,54.8211853200,54.8905416000,54.6725647200,54.6923808000,14497,800424.0000,2
| 2025-05-09,20250509141500000,sh.688667,54.6725647200,54.7914612000,54.5933004000,54.7914612000,7013,386936.0000,2
| 2025-05-09,20250509142000000,sh.688667,54.7914612000,54.7914612000,54.7221049200,54.7221049200,6354,351120.0000,2
| 2025-05-09,20250509142500000,sh.688667,54.7221049200,54.7716451200,54.7022888400,54.7121968800,4553,251600.0000,2
| 2025-05-09,20250509143000000,sh.688667,54.6923808000,54.8509094400,54.6131164800,54.7419210000,22110,1221976.0000,2
| 2025-05-09,20250509143500000,sh.688667,54.7518290400,54.8112772800,54.7419210000,54.7716451200,21866,1209208.0000,2
| 2025-05-09,20250509144000000,sh.688667,54.7419210000,54.8509094400,54.7121968800,54.8509094400,13348,737824.0000,2
| 2025-05-09,20250509144500000,sh.688667,54.8509094400,54.8905416000,54.7121968800,54.7121968800,27133,1501264.0000,2
| 2025-05-09,20250509145000000,sh.688667,54.7022888400,54.7022888400,54.5933004000,54.5933004000,45543,2511088.0000,2
| 2025-05-09,20250509145500000,sh.688667,54.5933004000,54.8509094400,54.5933004000,54.7221049200,37951,2096320.0000,2
| 2025-05-09,20250509150000000,sh.688667,54.7121968800,54.8211853200,54.5833923600,54.5833923600,75824,4182256.0000,2
|
|
