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
| 2024-12-12,20241212093500000,sh.688716,43.0590546100,43.4741292700,41.6655896800,42.2783189400,2827320,122195640.0000,2
| 2024-12-12,20241212094000000,sh.688716,42.4957390000,42.8119863600,41.9917197700,42.1201952600,971753,41543528.0000,2
| 2024-12-12,20241212094500000,sh.688716,42.1201952600,42.4957390000,42.0016025000,42.1696089100,973071,41539280.0000,2
| 2024-12-12,20241212095000000,sh.688716,42.1103125300,43.3357710500,42.1103125300,43.3357710500,606634,26142976.0000,2
| 2024-12-12,20241212095500000,sh.688716,43.3357710500,43.7804939000,42.9009309300,43.7804939000,1119109,49178080.0000,2
| 2024-12-12,20241212100000000,sh.688716,43.7804939000,44.8280632800,43.7804939000,44.2746304000,1060580,47581824.0000,2
| 2024-12-12,20241212100500000,sh.688716,44.2746304000,44.8082978200,43.7903766300,44.6501741400,580308,25997632.0000,2
| 2024-12-12,20241212101000000,sh.688716,44.6501741400,44.6699396000,43.1381164500,43.2962401300,450004,20063328.0000,2
| 2024-12-12,20241212101500000,sh.688716,43.1875301000,44.4525195400,42.8910482000,44.4525195400,351587,15427168.0000,2
| 2024-12-12,20241212102000000,sh.688716,44.4525195400,44.4525195400,43.7310802500,44.2054512900,219715,9807904.0000,2
| 2024-12-12,20241212102500000,sh.688716,44.2054512900,44.2054512900,43.4840120000,43.9287348500,185696,8230496.0000,2
| 2024-12-12,20241212103000000,sh.688716,43.9386175800,44.0670930700,43.5927220300,43.7508457100,137399,6104320.0000,2
| 2024-12-12,20241212103500000,sh.688716,43.7310802500,44.0769758000,43.5729565700,44.0670930700,147060,6523648.0000,2
| 2024-12-12,20241212104000000,sh.688716,44.0670930700,44.1758031000,43.5531911100,43.5531911100,135597,6036352.0000,2
| 2024-12-12,20241212104500000,sh.688716,43.7804939000,44.0572103400,43.4741292700,43.7607284400,209931,9264896.0000,2
| 2024-12-12,20241212105000000,sh.688716,43.7607284400,43.8002593600,42.9009309300,43.1381164500,269250,11788192.0000,2
| 2024-12-12,20241212105500000,sh.688716,43.0887028000,43.2567092100,42.8910482000,43.1381164500,280472,12213568.0000,2
| 2024-12-12,20241212110000000,sh.688716,43.1381164500,43.9781485000,43.0590546100,43.9287348500,156077,6850560.0000,2
| 2024-12-12,20241212110500000,sh.688716,43.9287348500,44.2449822100,43.6816666000,43.7508457100,213762,9535264.0000,2
| 2024-12-12,20241212111000000,sh.688716,43.7508457100,44.4525195400,43.5828393000,44.4525195400,165796,7405312.0000,2
| 2024-12-12,20241212111500000,sh.688716,44.4525195400,44.6995877900,44.1659203700,44.1659203700,298552,13446528.0000,2
| 2024-12-12,20241212112000000,sh.688716,44.1659203700,44.4722850000,43.9287348500,44.4722850000,111457,4989088.0000,2
| 2024-12-12,20241212112500000,sh.688716,44.0868585300,44.4327540800,43.6026047600,43.6816666000,141068,6292480.0000,2
| 2024-12-12,20241212113000000,sh.688716,43.6816666000,43.7804939000,43.5630738400,43.6322529500,109954,4858176.0000,2
| 2024-12-12,20241212130500000,sh.688716,43.5828393000,43.7113147900,43.3456537800,43.4938947300,245806,10833920.0000,2
| 2024-12-12,20241212131000000,sh.688716,43.4840120000,43.5630738400,43.3753019700,43.4840120000,72482,3185664.0000,2
| 2024-12-12,20241212131500000,sh.688716,43.4840120000,43.5630738400,43.2863574000,43.5235429200,128363,5640416.0000,2
| 2024-12-12,20241212132000000,sh.688716,43.5235429200,43.5531911100,43.3654192400,43.5531911100,69140,3041856.0000,2
| 2024-12-12,20241212132500000,sh.688716,43.5630738400,43.7607284400,43.5630738400,43.6520184100,94635,4180320.0000,2
| 2024-12-12,20241212133000000,sh.688716,43.6520184100,43.9583830400,43.4741292700,43.4840120000,104502,4624856.0000,2
| 2024-12-12,20241212133500000,sh.688716,43.4840120000,43.4938947300,43.2468264800,43.2863574000,203085,8913092.0000,2
| 2024-12-12,20241212134000000,sh.688716,43.2863574000,43.4148328900,43.2369437500,43.3456537800,112367,4926400.0000,2
| 2024-12-12,20241212134500000,sh.688716,43.3357710500,43.3851847000,43.2369437500,43.3851847000,103633,4540224.0000,2
| 2024-12-12,20241212135000000,sh.688716,43.3555365100,43.3555365100,43.0788200700,43.0887028000,124715,5450500.0000,2
| 2024-12-12,20241212135500000,sh.688716,43.0788200700,43.2863574000,43.0491718800,43.0985855300,111430,4865415.0000,2
| 2024-12-12,20241212140000000,sh.688716,43.0590546100,43.1183509900,42.5748008400,42.5748008400,240230,10420916.0000,2
| 2024-12-12,20241212140500000,sh.688716,42.5748008400,42.8515172800,42.5253871900,42.7329245200,146172,6309054.0000,2
| 2024-12-12,20241212141000000,sh.688716,42.7428072500,42.9404618500,42.5945663000,42.9009309300,153444,6630784.0000,2
| 2024-12-12,20241212141500000,sh.688716,42.7428072500,42.9206963900,42.1201952600,42.1992571000,351579,15087431.0000,2
| 2024-12-12,20241212142000000,sh.688716,42.1992571000,42.7032763300,42.1992571000,42.3771462400,161651,6950144.0000,2
| 2024-12-12,20241212142500000,sh.688716,42.3277325900,42.4562080800,42.1794916400,42.1794916400,175397,7504640.0000,2
| 2024-12-12,20241212143000000,sh.688716,42.1794916400,42.1794916400,41.6062933000,41.6062933000,603747,25592832.0000,2
| 2024-12-12,20241212143500000,sh.688716,41.6062933000,41.7841824400,41.1121568000,41.2603977500,774355,32487616.0000,2
| 2024-12-12,20241212144000000,sh.688716,41.2603977500,41.3888732400,41.1121568000,41.2011013700,507884,21205056.0000,2
| 2024-12-12,20241212144500000,sh.688716,41.2011013700,42.2684362100,41.2011013700,41.8533615500,342527,14510464.0000,2
| 2024-12-12,20241212145000000,sh.688716,41.8533615500,41.8533615500,40.9540331200,41.0330949600,623519,26056256.0000,2
| 2024-12-12,20241212145500000,sh.688716,41.0330949600,41.2406322900,40.7464957900,40.8255576300,682112,28275456.0000,2
| 2024-12-12,20241212150000000,sh.688716,40.8255576300,40.9639158500,40.7860267100,40.7959094400,538212,22237376.0000,2
|
|
