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
| 2025-07-18,20250718093500000,sh.688711,21.1400000000,21.1400000000,20.5000000000,20.7300000000,1096262,22745260.0000,2
| 2025-07-18,20250718094000000,sh.688711,20.7400000000,20.8900000000,20.7000000000,20.7000000000,599072,12445236.0000,2
| 2025-07-18,20250718094500000,sh.688711,20.7100000000,20.7800000000,20.5000000000,20.5000000000,546557,11277560.0000,2
| 2025-07-18,20250718095000000,sh.688711,20.5000000000,20.5400000000,20.3600000000,20.3800000000,602115,12309820.0000,2
| 2025-07-18,20250718095500000,sh.688711,20.4000000000,20.6400000000,20.3800000000,20.6000000000,414850,8506940.0000,2
| 2025-07-18,20250718100000000,sh.688711,20.6000000000,20.7300000000,20.5400000000,20.7300000000,404665,8352264.0000,2
| 2025-07-18,20250718100500000,sh.688711,20.7400000000,20.9100000000,20.7000000000,20.7300000000,640631,13321216.0000,2
| 2025-07-18,20250718101000000,sh.688711,20.7200000000,20.8100000000,20.5600000000,20.5600000000,271425,5612424.0000,2
| 2025-07-18,20250718101500000,sh.688711,20.5600000000,20.6400000000,20.5500000000,20.6100000000,330883,6810112.0000,2
| 2025-07-18,20250718102000000,sh.688711,20.6200000000,20.7100000000,20.6200000000,20.6600000000,191877,3965056.0000,2
| 2025-07-18,20250718102500000,sh.688711,20.6700000000,20.7600000000,20.6600000000,20.7100000000,197684,4092144.0000,2
| 2025-07-18,20250718103000000,sh.688711,20.7300000000,20.8200000000,20.7200000000,20.7400000000,260920,5415536.0000,2
| 2025-07-18,20250718103500000,sh.688711,20.7400000000,20.7600000000,20.7000000000,20.7300000000,88989,1844496.0000,2
| 2025-07-18,20250718104000000,sh.688711,20.7300000000,20.8500000000,20.7300000000,20.8500000000,194450,4039312.0000,2
| 2025-07-18,20250718104500000,sh.688711,20.8400000000,20.8600000000,20.8100000000,20.8500000000,101234,2109432.0000,2
| 2025-07-18,20250718105000000,sh.688711,20.8500000000,20.9000000000,20.8000000000,20.8700000000,175197,3653504.0000,2
| 2025-07-18,20250718105500000,sh.688711,20.8500000000,20.8900000000,20.7400000000,20.7900000000,273975,5696712.0000,2
| 2025-07-18,20250718110000000,sh.688711,20.7800000000,21.3000000000,20.7700000000,21.1500000000,668185,14073712.0000,2
| 2025-07-18,20250718110500000,sh.688711,21.1300000000,21.1800000000,20.9000000000,20.9300000000,292877,6159936.0000,2
| 2025-07-18,20250718111000000,sh.688711,20.9300000000,20.9300000000,20.6800000000,20.6800000000,113107,2355968.0000,2
| 2025-07-18,20250718111500000,sh.688711,20.6900000000,20.7200000000,20.6800000000,20.7000000000,98794,2045312.0000,2
| 2025-07-18,20250718112000000,sh.688711,20.7000000000,20.8000000000,20.7000000000,20.7800000000,81756,1695968.0000,2
| 2025-07-18,20250718112500000,sh.688711,20.7700000000,20.8300000000,20.7600000000,20.8200000000,83488,1735360.0000,2
| 2025-07-18,20250718113000000,sh.688711,20.8200000000,20.8700000000,20.7900000000,20.7900000000,61605,1283040.0000,2
| 2025-07-18,20250718130500000,sh.688711,20.7700000000,21.5000000000,20.7700000000,21.3100000000,1110038,23584768.0000,2
| 2025-07-18,20250718131000000,sh.688711,21.3000000000,21.3200000000,21.0600000000,21.1200000000,391787,8295024.0000,2
| 2025-07-18,20250718131500000,sh.688711,21.1400000000,21.2600000000,21.0700000000,21.1400000000,327347,6927840.0000,2
| 2025-07-18,20250718132000000,sh.688711,21.1300000000,21.2800000000,21.1000000000,21.1800000000,199547,4236816.0000,2
| 2025-07-18,20250718132500000,sh.688711,21.1800000000,21.2500000000,21.1700000000,21.2000000000,132587,2811920.0000,2
| 2025-07-18,20250718133000000,sh.688711,21.1900000000,21.2500000000,21.1200000000,21.1300000000,161015,3413872.0000,2
| 2025-07-18,20250718133500000,sh.688711,21.1300000000,21.1400000000,21.0000000000,21.0100000000,131014,2757344.0000,2
| 2025-07-18,20250718134000000,sh.688711,21.0100000000,21.0200000000,21.0000000000,21.0000000000,93314,1960624.0000,2
| 2025-07-18,20250718134500000,sh.688711,20.9900000000,21.0200000000,20.9400000000,20.9400000000,155951,3270208.0000,2
| 2025-07-18,20250718135000000,sh.688711,20.9300000000,20.9800000000,20.9200000000,20.9300000000,109675,2297568.0000,2
| 2025-07-18,20250718135500000,sh.688711,20.9400000000,21.0100000000,20.9300000000,20.9400000000,85116,1784096.0000,2
| 2025-07-18,20250718140000000,sh.688711,20.9600000000,21.0500000000,20.9600000000,21.0300000000,391114,8214288.0000,2
| 2025-07-18,20250718140500000,sh.688711,21.0200000000,21.0300000000,20.9500000000,20.9500000000,114660,2407648.0000,2
| 2025-07-18,20250718141000000,sh.688711,20.9500000000,21.0000000000,20.9200000000,20.9500000000,120373,2522416.0000,2
| 2025-07-18,20250718141500000,sh.688711,20.9400000000,21.0500000000,20.9400000000,21.0200000000,95111,1998864.0000,2
| 2025-07-18,20250718142000000,sh.688711,21.0300000000,21.0900000000,20.9800000000,21.0300000000,111582,2347824.0000,2
| 2025-07-18,20250718142500000,sh.688711,21.0400000000,21.0400000000,20.9900000000,21.0000000000,326814,6866752.0000,2
| 2025-07-18,20250718143000000,sh.688711,21.0000000000,21.0100000000,20.9800000000,20.9800000000,119532,2509248.0000,2
| 2025-07-18,20250718143500000,sh.688711,20.9800000000,21.0100000000,20.9000000000,20.9000000000,296524,6211840.0000,2
| 2025-07-18,20250718144000000,sh.688711,20.8700000000,20.9100000000,20.8100000000,20.8500000000,267528,5576736.0000,2
| 2025-07-18,20250718144500000,sh.688711,20.8500000000,20.9400000000,20.8500000000,20.9200000000,156055,3262016.0000,2
| 2025-07-18,20250718145000000,sh.688711,20.9100000000,20.9300000000,20.8300000000,20.8400000000,360040,7515616.0000,2
| 2025-07-18,20250718145500000,sh.688711,20.8300000000,20.8800000000,20.8300000000,20.8400000000,222966,4648640.0000,2
| 2025-07-18,20250718150000000,sh.688711,20.8400000000,20.8500000000,20.7200000000,20.7200000000,352603,7324000.0000,2
|
|
