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
| 2025-07-17,20250717093500000,sh.688711,20.4400000000,21.3300000000,20.4400000000,20.9300000000,4646301,96994216.0000,2
| 2025-07-17,20250717094000000,sh.688711,20.9000000000,20.9700000000,20.5300000000,20.6200000000,946858,19729032.0000,2
| 2025-07-17,20250717094500000,sh.688711,20.5100000000,20.8700000000,20.5000000000,20.5800000000,622147,12874832.0000,2
| 2025-07-17,20250717095000000,sh.688711,20.6000000000,20.6400000000,20.4900000000,20.4900000000,584522,12008336.0000,2
| 2025-07-17,20250717095500000,sh.688711,20.5000000000,20.6700000000,20.5000000000,20.5300000000,474715,9761936.0000,2
| 2025-07-17,20250717100000000,sh.688711,20.5400000000,20.6000000000,20.4800000000,20.5500000000,320009,6569856.0000,2
| 2025-07-17,20250717100500000,sh.688711,20.5400000000,20.8200000000,20.5300000000,20.5500000000,487116,10087184.0000,2
| 2025-07-17,20250717101000000,sh.688711,20.5600000000,20.6600000000,20.5100000000,20.6600000000,281729,5791712.0000,2
| 2025-07-17,20250717101500000,sh.688711,20.6500000000,20.6800000000,20.5600000000,20.5800000000,199821,4117968.0000,2
| 2025-07-17,20250717102000000,sh.688711,20.5700000000,20.6500000000,20.4800000000,20.4800000000,296918,6097920.0000,2
| 2025-07-17,20250717102500000,sh.688711,20.5100000000,20.5400000000,20.3900000000,20.3900000000,231583,4735872.0000,2
| 2025-07-17,20250717103000000,sh.688711,20.3900000000,20.4400000000,20.3400000000,20.3700000000,286365,5833392.0000,2
| 2025-07-17,20250717103500000,sh.688711,20.3600000000,20.4100000000,20.3400000000,20.3900000000,175497,3576016.0000,2
| 2025-07-17,20250717104000000,sh.688711,20.3900000000,20.4300000000,20.3400000000,20.3600000000,122274,2491936.0000,2
| 2025-07-17,20250717104500000,sh.688711,20.3500000000,20.4500000000,20.3500000000,20.4400000000,140839,2874560.0000,2
| 2025-07-17,20250717105000000,sh.688711,20.4200000000,20.4500000000,20.3800000000,20.4500000000,151266,3088384.0000,2
| 2025-07-17,20250717105500000,sh.688711,20.4500000000,20.5300000000,20.4200000000,20.5000000000,176037,3601280.0000,2
| 2025-07-17,20250717110000000,sh.688711,20.4800000000,20.5300000000,20.4500000000,20.5300000000,75574,1546832.0000,2
| 2025-07-17,20250717110500000,sh.688711,20.5000000000,20.5500000000,20.4500000000,20.5000000000,76217,1562048.0000,2
| 2025-07-17,20250717111000000,sh.688711,20.4900000000,20.5300000000,20.4500000000,20.4800000000,69675,1427040.0000,2
| 2025-07-17,20250717111500000,sh.688711,20.4600000000,20.4600000000,20.3600000000,20.4200000000,173344,3538848.0000,2
| 2025-07-17,20250717112000000,sh.688711,20.4200000000,20.6800000000,20.4200000000,20.6000000000,244668,5037392.0000,2
| 2025-07-17,20250717112500000,sh.688711,20.5900000000,20.7200000000,20.5900000000,20.6700000000,136225,2815504.0000,2
| 2025-07-17,20250717113000000,sh.688711,20.6800000000,20.9300000000,20.6600000000,20.8400000000,338921,7053616.0000,2
| 2025-07-17,20250717130500000,sh.688711,20.8500000000,20.9500000000,20.6600000000,20.6600000000,274790,5729024.0000,2
| 2025-07-17,20250717131000000,sh.688711,20.6600000000,20.7600000000,20.6300000000,20.7100000000,150667,3118112.0000,2
| 2025-07-17,20250717131500000,sh.688711,20.7100000000,20.9000000000,20.7100000000,20.8400000000,241684,5031936.0000,2
| 2025-07-17,20250717132000000,sh.688711,20.8300000000,20.8500000000,20.7100000000,20.7400000000,159254,3307776.0000,2
| 2025-07-17,20250717132500000,sh.688711,20.7700000000,20.8000000000,20.6600000000,20.6700000000,150988,3127808.0000,2
| 2025-07-17,20250717133000000,sh.688711,20.6700000000,20.6700000000,20.5000000000,20.5700000000,235793,4847728.0000,2
| 2025-07-17,20250717133500000,sh.688711,20.5700000000,20.6800000000,20.5400000000,20.6800000000,162340,3341680.0000,2
| 2025-07-17,20250717134000000,sh.688711,20.6800000000,20.6800000000,20.6300000000,20.6500000000,134218,2772096.0000,2
| 2025-07-17,20250717134500000,sh.688711,20.6300000000,20.7300000000,20.6000000000,20.7100000000,137566,2842672.0000,2
| 2025-07-17,20250717135000000,sh.688711,20.7300000000,20.8300000000,20.6700000000,20.7400000000,241300,5002768.0000,2
| 2025-07-17,20250717135500000,sh.688711,20.7100000000,20.7300000000,20.6600000000,20.6600000000,119100,2464032.0000,2
| 2025-07-17,20250717140000000,sh.688711,20.6600000000,20.6800000000,20.6400000000,20.6500000000,65992,1363520.0000,2
| 2025-07-17,20250717140500000,sh.688711,20.6400000000,20.7000000000,20.6400000000,20.6500000000,82011,1693696.0000,2
| 2025-07-17,20250717141000000,sh.688711,20.6400000000,20.6500000000,20.5800000000,20.5900000000,103471,2132448.0000,2
| 2025-07-17,20250717141500000,sh.688711,20.6000000000,20.6500000000,20.5900000000,20.6200000000,93845,1934912.0000,2
| 2025-07-17,20250717142000000,sh.688711,20.6200000000,20.7000000000,20.6200000000,20.6900000000,144226,2979552.0000,2
| 2025-07-17,20250717142500000,sh.688711,20.6800000000,20.7100000000,20.6000000000,20.6000000000,220111,4547040.0000,2
| 2025-07-17,20250717143000000,sh.688711,20.6100000000,20.6800000000,20.6000000000,20.6800000000,157097,3240416.0000,2
| 2025-07-17,20250717143500000,sh.688711,20.6800000000,20.6900000000,20.6400000000,20.6600000000,124798,2578912.0000,2
| 2025-07-17,20250717144000000,sh.688711,20.6600000000,20.7300000000,20.6400000000,20.7000000000,159984,3309792.0000,2
| 2025-07-17,20250717144500000,sh.688711,20.7000000000,20.9400000000,20.7000000000,20.8600000000,530977,11064704.0000,2
| 2025-07-17,20250717145000000,sh.688711,20.8900000000,20.9200000000,20.7600000000,20.9000000000,528725,11012512.0000,2
| 2025-07-17,20250717145500000,sh.688711,20.9100000000,20.9300000000,20.8700000000,20.8800000000,348108,7277216.0000,2
| 2025-07-17,20250717150000000,sh.688711,20.8700000000,20.9100000000,20.8500000000,20.8600000000,334635,6985984.0000,2
|
|
