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
| 2026-03-12,20260312093500000,sh.688693,46.3000000000,46.3000000000,45.4200000000,45.7900000000,279083,12750132.0000,2
| 2026-03-12,20260312094000000,sh.688693,45.8800000000,45.9500000000,45.7500000000,45.8200000000,89368,4098668.0000,2
| 2026-03-12,20260312094500000,sh.688693,45.8200000000,45.8700000000,45.6700000000,45.6900000000,88190,4036374.0000,2
| 2026-03-12,20260312095000000,sh.688693,45.6600000000,45.6700000000,45.4000000000,45.5500000000,165819,7550853.0000,2
| 2026-03-12,20260312095500000,sh.688693,45.5400000000,45.5500000000,45.2100000000,45.2200000000,98734,4482281.0000,2
| 2026-03-12,20260312100000000,sh.688693,45.2900000000,45.3500000000,44.9000000000,45.2100000000,151838,6845262.0000,2
| 2026-03-12,20260312100500000,sh.688693,45.2100000000,45.7000000000,45.1200000000,45.6800000000,200319,9121416.0000,2
| 2026-03-12,20260312101000000,sh.688693,45.7000000000,46.0000000000,45.5600000000,45.6700000000,158152,7250652.0000,2
| 2026-03-12,20260312101500000,sh.688693,45.6700000000,45.7700000000,45.3800000000,45.6600000000,53591,2442174.0000,2
| 2026-03-12,20260312102000000,sh.688693,45.6600000000,45.7700000000,45.5600000000,45.6600000000,39469,1802209.0000,2
| 2026-03-12,20260312102500000,sh.688693,45.6600000000,45.7300000000,45.5000000000,45.6000000000,34927,1592109.0000,2
| 2026-03-12,20260312103000000,sh.688693,45.6200000000,45.7200000000,45.5400000000,45.6200000000,20092,916785.0000,2
| 2026-03-12,20260312103500000,sh.688693,45.6200000000,45.6900000000,45.4800000000,45.4800000000,31092,1416518.0000,2
| 2026-03-12,20260312104000000,sh.688693,45.4800000000,45.5100000000,45.4100000000,45.4400000000,15081,685768.0000,2
| 2026-03-12,20260312104500000,sh.688693,45.4400000000,45.4400000000,45.3100000000,45.3900000000,13384,607346.0000,2
| 2026-03-12,20260312105000000,sh.688693,45.3900000000,45.5000000000,45.3100000000,45.4200000000,33800,1535583.0000,2
| 2026-03-12,20260312105500000,sh.688693,45.4200000000,45.6000000000,45.4000000000,45.5000000000,36126,1642394.0000,2
| 2026-03-12,20260312110000000,sh.688693,45.5000000000,45.6000000000,45.4400000000,45.4700000000,24347,1108918.0000,2
| 2026-03-12,20260312110500000,sh.688693,45.4700000000,45.5500000000,45.4000000000,45.4200000000,32326,1469755.0000,2
| 2026-03-12,20260312111000000,sh.688693,45.4200000000,45.8000000000,45.3100000000,45.8000000000,51986,2370215.0000,2
| 2026-03-12,20260312111500000,sh.688693,45.8000000000,46.3500000000,45.7400000000,45.7900000000,159011,7319304.0000,2
| 2026-03-12,20260312112000000,sh.688693,45.7900000000,46.0300000000,45.6100000000,45.9500000000,64197,2941832.0000,2
| 2026-03-12,20260312112500000,sh.688693,45.8600000000,45.8700000000,45.6000000000,45.6100000000,27852,1273466.0000,2
| 2026-03-12,20260312113000000,sh.688693,45.6100000000,45.6100000000,45.3800000000,45.3900000000,24831,1128615.0000,2
| 2026-03-12,20260312130500000,sh.688693,45.3900000000,48.1900000000,45.3900000000,47.9200000000,728784,34508971.0000,2
| 2026-03-12,20260312131000000,sh.688693,47.9100000000,48.3000000000,47.4700000000,48.1000000000,363099,17410592.0000,2
| 2026-03-12,20260312131500000,sh.688693,48.1100000000,48.1100000000,47.2500000000,47.4700000000,154988,7402265.0000,2
| 2026-03-12,20260312132000000,sh.688693,47.4700000000,47.6600000000,47.4100000000,47.4100000000,92506,4396999.0000,2
| 2026-03-12,20260312132500000,sh.688693,47.3800000000,47.4300000000,47.1300000000,47.2500000000,70881,3351171.0000,2
| 2026-03-12,20260312133000000,sh.688693,47.2500000000,47.4300000000,46.9600000000,47.2800000000,71616,3379233.0000,2
| 2026-03-12,20260312133500000,sh.688693,47.2800000000,47.6000000000,47.1500000000,47.6000000000,84759,4010761.0000,2
| 2026-03-12,20260312134000000,sh.688693,47.6000000000,48.0000000000,47.3800000000,47.7400000000,129033,6162368.0000,2
| 2026-03-12,20260312134500000,sh.688693,47.7500000000,48.1600000000,47.7500000000,48.1400000000,68147,3271099.0000,2
| 2026-03-12,20260312135000000,sh.688693,48.0900000000,48.0900000000,47.7500000000,47.7500000000,66043,3165357.0000,2
| 2026-03-12,20260312135500000,sh.688693,47.7500000000,47.9500000000,47.5600000000,47.9500000000,33247,1587035.0000,2
| 2026-03-12,20260312140000000,sh.688693,47.9000000000,47.9000000000,47.6700000000,47.6700000000,25577,1221591.0000,2
| 2026-03-12,20260312140500000,sh.688693,47.6100000000,47.7900000000,47.6000000000,47.6800000000,30929,1475187.0000,2
| 2026-03-12,20260312141000000,sh.688693,47.6800000000,47.9600000000,47.5300000000,47.8800000000,58105,2773731.0000,2
| 2026-03-12,20260312141500000,sh.688693,47.8400000000,47.9500000000,47.6900000000,47.9500000000,49444,2367515.0000,2
| 2026-03-12,20260312142000000,sh.688693,47.9500000000,47.9500000000,47.7200000000,47.7200000000,57142,2732585.0000,2
| 2026-03-12,20260312142500000,sh.688693,47.7200000000,47.7900000000,47.6800000000,47.7000000000,58389,2786184.0000,2
| 2026-03-12,20260312143000000,sh.688693,47.7000000000,47.7600000000,47.7000000000,47.7400000000,17981,858026.0000,2
| 2026-03-12,20260312143500000,sh.688693,47.7400000000,47.7400000000,47.4700000000,47.7400000000,62590,2979872.0000,2
| 2026-03-12,20260312144000000,sh.688693,47.7400000000,47.9200000000,47.7400000000,47.8800000000,47468,2270762.0000,2
| 2026-03-12,20260312144500000,sh.688693,47.8800000000,48.2500000000,47.8600000000,48.2300000000,161916,7784694.0000,2
| 2026-03-12,20260312145000000,sh.688693,48.2300000000,48.2800000000,47.9800000000,48.1500000000,137790,6635217.0000,2
| 2026-03-12,20260312145500000,sh.688693,48.1500000000,48.5500000000,48.1500000000,48.4300000000,219631,10629805.0000,2
| 2026-03-12,20260312150000000,sh.688693,48.4500000000,48.4700000000,48.1700000000,48.1700000000,187815,9069542.0000,2
|
|
