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
| 2025-12-03,20251203093500000,sh.688693,40.2600000000,40.9600000000,40.2000000000,40.8100000000,112941,4602408.0000,2
| 2025-12-03,20251203094000000,sh.688693,40.7400000000,40.7400000000,40.1000000000,40.1000000000,38843,1570597.0000,2
| 2025-12-03,20251203094500000,sh.688693,40.0200000000,40.1100000000,39.8100000000,40.1100000000,53674,2145702.0000,2
| 2025-12-03,20251203095000000,sh.688693,39.9700000000,39.9700000000,39.5000000000,39.7800000000,87940,3492083.0000,2
| 2025-12-03,20251203095500000,sh.688693,39.7200000000,39.7900000000,39.6000000000,39.7900000000,23138,918308.0000,2
| 2025-12-03,20251203100000000,sh.688693,39.6600000000,39.7300000000,39.6000000000,39.6300000000,28639,1135573.0000,2
| 2025-12-03,20251203100500000,sh.688693,39.6000000000,39.6900000000,39.5400000000,39.6600000000,42408,1679131.0000,2
| 2025-12-03,20251203101000000,sh.688693,39.6600000000,39.6600000000,39.3500000000,39.5000000000,48119,1900824.0000,2
| 2025-12-03,20251203101500000,sh.688693,39.5000000000,39.6800000000,39.5000000000,39.5800000000,12191,482830.0000,2
| 2025-12-03,20251203102000000,sh.688693,39.6500000000,39.6500000000,39.4500000000,39.5000000000,20002,789938.0000,2
| 2025-12-03,20251203102500000,sh.688693,39.4500000000,39.6900000000,39.4500000000,39.6900000000,22140,875014.0000,2
| 2025-12-03,20251203103000000,sh.688693,39.6100000000,39.6100000000,39.4900000000,39.5000000000,6621,261584.0000,2
| 2025-12-03,20251203103500000,sh.688693,39.5100000000,39.6900000000,39.4900000000,39.6900000000,17473,691374.0000,2
| 2025-12-03,20251203104000000,sh.688693,39.7300000000,40.0000000000,39.6900000000,40.0000000000,44440,1771362.0000,2
| 2025-12-03,20251203104500000,sh.688693,40.0200000000,40.0500000000,39.8900000000,40.0300000000,19761,790324.0000,2
| 2025-12-03,20251203105000000,sh.688693,40.0300000000,40.0300000000,40.0000000000,40.0300000000,15085,603844.0000,2
| 2025-12-03,20251203105500000,sh.688693,39.9800000000,40.0800000000,39.9500000000,40.0600000000,20067,802716.0000,2
| 2025-12-03,20251203110000000,sh.688693,40.0600000000,40.1000000000,39.9500000000,39.9800000000,10238,409704.0000,2
| 2025-12-03,20251203110500000,sh.688693,39.9800000000,40.0400000000,39.9100000000,40.0400000000,11216,448212.0000,2
| 2025-12-03,20251203111000000,sh.688693,39.9800000000,40.0500000000,39.9100000000,40.0500000000,6687,267394.0000,2
| 2025-12-03,20251203111500000,sh.688693,39.9700000000,40.0000000000,39.9100000000,39.9100000000,4132,165072.0000,2
| 2025-12-03,20251203112000000,sh.688693,39.9100000000,39.9100000000,39.7500000000,39.7500000000,6164,245694.0000,2
| 2025-12-03,20251203112500000,sh.688693,39.7500000000,39.8200000000,39.7400000000,39.7600000000,14295,568320.0000,2
| 2025-12-03,20251203113000000,sh.688693,39.7300000000,39.8400000000,39.7300000000,39.7300000000,6350,252528.0000,2
| 2025-12-03,20251203130500000,sh.688693,39.8000000000,39.8000000000,39.4900000000,39.6500000000,34125,1349088.0000,2
| 2025-12-03,20251203131000000,sh.688693,39.6000000000,39.6800000000,39.5300000000,39.6800000000,16536,655316.0000,2
| 2025-12-03,20251203131500000,sh.688693,39.6800000000,39.6800000000,39.6300000000,39.6300000000,600,23800.0000,2
| 2025-12-03,20251203132000000,sh.688693,39.7200000000,39.7900000000,39.6500000000,39.6500000000,2863,113664.0000,2
| 2025-12-03,20251203132500000,sh.688693,39.6400000000,39.6400000000,39.5800000000,39.5800000000,8074,319692.0000,2
| 2025-12-03,20251203133000000,sh.688693,39.5800000000,39.6000000000,39.5700000000,39.6000000000,3331,131832.0000,2
| 2025-12-03,20251203133500000,sh.688693,39.6000000000,39.6700000000,39.5600000000,39.6700000000,14063,556932.0000,2
| 2025-12-03,20251203134000000,sh.688693,39.6700000000,39.7800000000,39.6700000000,39.7200000000,15632,620574.0000,2
| 2025-12-03,20251203134500000,sh.688693,39.7200000000,39.7200000000,39.6100000000,39.6600000000,12429,492724.0000,2
| 2025-12-03,20251203135000000,sh.688693,39.6400000000,39.6400000000,39.5300000000,39.5300000000,17056,674826.0000,2
| 2025-12-03,20251203135500000,sh.688693,39.5100000000,39.5100000000,39.4600000000,39.4700000000,16403,647688.0000,2
| 2025-12-03,20251203140000000,sh.688693,39.4600000000,39.4600000000,39.4400000000,39.4500000000,9522,375686.0000,2
| 2025-12-03,20251203140500000,sh.688693,39.4200000000,39.4700000000,39.4200000000,39.4400000000,6985,275538.0000,2
| 2025-12-03,20251203141000000,sh.688693,39.4500000000,39.4800000000,39.4300000000,39.4500000000,14428,569328.0000,2
| 2025-12-03,20251203141500000,sh.688693,39.4500000000,39.5300000000,39.4500000000,39.5200000000,11239,443852.0000,2
| 2025-12-03,20251203142000000,sh.688693,39.5000000000,39.5000000000,39.4500000000,39.4700000000,7290,287700.0000,2
| 2025-12-03,20251203142500000,sh.688693,39.4700000000,39.5200000000,39.4700000000,39.5200000000,540,21328.0000,2
| 2025-12-03,20251203143000000,sh.688693,39.4900000000,39.5500000000,39.4900000000,39.5400000000,6783,268084.0000,2
| 2025-12-03,20251203143500000,sh.688693,39.5800000000,39.6400000000,39.5400000000,39.5700000000,14941,591368.0000,2
| 2025-12-03,20251203144000000,sh.688693,39.5700000000,39.6900000000,39.5700000000,39.6500000000,14896,590588.0000,2
| 2025-12-03,20251203144500000,sh.688693,39.6500000000,39.6500000000,39.5300000000,39.5300000000,11909,471600.0000,2
| 2025-12-03,20251203145000000,sh.688693,39.5500000000,39.6800000000,39.5400000000,39.6100000000,19628,777352.0000,2
| 2025-12-03,20251203145500000,sh.688693,39.6100000000,39.6300000000,39.5100000000,39.5100000000,37689,1490912.0000,2
| 2025-12-03,20251203150000000,sh.688693,39.5100000000,39.6300000000,39.5000000000,39.5200000000,17349,685896.0000,2
|
|
