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
| 2025-08-18,20250818093500000,sh.688717,70.8966958700,71.6363331200,69.0426718300,70.2556769200,455116,32569352.0000,2
| 2025-08-18,20250818094000000,sh.688717,70.2556769200,71.3503400500,70.2162296000,71.0150378300,299731,21475320.0000,2
| 2025-08-18,20250818094500000,sh.688717,70.7191829300,71.0051760000,69.8414800600,70.1866441100,201231,14378304.0000,2
| 2025-08-18,20250818095000000,sh.688717,70.1373349600,70.9065577000,70.1373349600,70.7980775700,113449,8118624.0000,2
| 2025-08-18,20250818095500000,sh.688717,70.7882157400,70.9558668500,70.5811173100,70.7191829300,187023,13425432.0000,2
| 2025-08-18,20250818100000000,sh.688717,70.5613936500,71.2319980900,70.5613936500,71.0051760000,115941,8350256.0000,2
| 2025-08-18,20250818100500000,sh.688717,70.7191829300,71.1629652800,70.7093211000,71.0051760000,93044,6699720.0000,2
| 2025-08-18,20250818101000000,sh.688717,71.0051760000,71.4489583500,70.9262813600,71.2911690700,83192,6003128.0000,2
| 2025-08-18,20250818101500000,sh.688717,71.0939324700,71.7645369100,71.0939324700,71.7349514200,110057,7969112.0000,2
| 2025-08-18,20250818102000000,sh.688717,71.7448132500,72.6915489300,71.5771621400,72.6915489300,245023,17900256.0000,2
| 2025-08-18,20250818102500000,sh.688717,72.6915489300,72.9676801700,72.2970757300,72.7901672300,294332,21701472.0000,2
| 2025-08-18,20250818103000000,sh.688717,72.1984574300,72.7803054000,71.9913590000,72.6323779500,150621,11055792.0000,2
| 2025-08-18,20250818103500000,sh.688717,72.1195627900,73.7171792500,72.1195627900,73.6481464400,203966,15123248.0000,2
| 2025-08-18,20250818104000000,sh.688717,73.6875937600,73.6875937600,72.8098908900,72.8887855300,107881,7998928.0000,2
| 2025-08-18,20250818104500000,sh.688717,73.2832587300,73.9538631700,72.8789237000,73.5791136300,223735,16713440.0000,2
| 2025-08-18,20250818105000000,sh.688717,72.8789237000,73.5692518000,72.8296145500,72.8493382100,90177,6693344.0000,2
| 2025-08-18,20250818105500000,sh.688717,72.8493382100,73.2438114100,72.5830688000,73.1550549400,62951,4651296.0000,2
| 2025-08-18,20250818110000000,sh.688717,72.8197527200,73.4706335000,72.8197527200,72.9775420000,73333,5444288.0000,2
| 2025-08-18,20250818110500000,sh.688717,72.9775420000,73.1550549400,72.6027924600,72.6816871000,45366,3356144.0000,2
| 2025-08-18,20250818111000000,sh.688717,72.6816871000,72.6816871000,72.3167993900,72.6816871000,55770,4104784.0000,2
| 2025-08-18,20250818111500000,sh.688717,72.6816871000,72.6816871000,72.4055558600,72.5732069700,23756,1746736.0000,2
| 2025-08-18,20250818112000000,sh.688717,72.5732069700,72.6422397800,72.1688719400,72.2379047500,51364,3773584.0000,2
| 2025-08-18,20250818112500000,sh.688717,72.1688719400,72.3858322000,72.0110826600,72.3661085400,57045,4171696.0000,2
| 2025-08-18,20250818113000000,sh.688717,72.3661085400,72.4844505000,72.3266612200,72.3463848800,41455,3044880.0000,2
| 2025-08-18,20250818130500000,sh.688717,72.3266612200,72.7014107600,71.8730170400,72.1392864500,76084,5578944.0000,2
| 2025-08-18,20250818131000000,sh.688717,72.1392864500,72.5633451400,71.9617735100,71.9617735100,34906,2557920.0000,2
| 2025-08-18,20250818131500000,sh.688717,71.9519116800,72.0603918100,71.3996492000,71.6461949500,77108,5605280.0000,2
| 2025-08-18,20250818132000000,sh.688717,71.4982675000,71.7349514200,71.0051760000,71.6757804400,82532,5965536.0000,2
| 2025-08-18,20250818132500000,sh.688717,71.6659186100,71.7152277600,71.0150378300,71.0150378300,128152,9271792.0000,2
| 2025-08-18,20250818133000000,sh.688717,71.0643469800,71.4292346900,70.8572485500,71.4292346900,54141,3899104.0000,2
| 2025-08-18,20250818133500000,sh.688717,71.3996492000,71.9321880200,71.1333797900,71.8730170400,48582,3525600.0000,2
| 2025-08-18,20250818134000000,sh.688717,71.8730170400,71.9420498500,71.4686820100,71.4686820100,48231,3510080.0000,2
| 2025-08-18,20250818134500000,sh.688717,71.4686820100,71.6757804400,71.0150378300,71.0248996600,28680,2075296.0000,2
| 2025-08-18,20250818135000000,sh.688717,70.9361431900,71.6461949500,70.9262813600,71.6461949500,72976,5262624.0000,2
| 2025-08-18,20250818135500000,sh.688717,71.6461949500,71.6560567800,71.2221362600,71.2221362600,54474,3945664.0000,2
| 2025-08-18,20250818140000000,sh.688717,71.2517217500,71.2813072400,71.0347614900,71.2221362600,35142,2534784.0000,2
| 2025-08-18,20250818140500000,sh.688717,71.2024126000,71.3996492000,71.1037943000,71.1629652800,41069,2966208.0000,2
| 2025-08-18,20250818141000000,sh.688717,71.1136561300,71.8927407000,70.9262813600,71.1925507700,91805,6645632.0000,2
| 2025-08-18,20250818141500000,sh.688717,71.1925507700,71.5574384800,70.8868340400,70.9460050200,58648,4227584.0000,2
| 2025-08-18,20250818142000000,sh.688717,70.9361431900,71.1531034500,70.9262813600,71.0742088100,49636,3573376.0000,2
| 2025-08-18,20250818142500000,sh.688717,71.0742088100,71.2319980900,70.8868340400,71.2319980900,41317,2975584.0000,2
| 2025-08-18,20250818143000000,sh.688717,71.3010309000,71.3010309000,70.9361431900,71.0150378300,26728,1926048.0000,2
| 2025-08-18,20250818143500000,sh.688717,71.0150378300,71.1235179600,70.8868340400,70.9657286800,40832,2939488.0000,2
| 2025-08-18,20250818144000000,sh.688717,70.9953141700,71.4884056700,70.9854523400,71.4785438400,70124,5057056.0000,2
| 2025-08-18,20250818144500000,sh.688717,71.3996492000,71.4982675000,71.1728271100,71.4292346900,61389,4443648.0000,2
| 2025-08-18,20250818145000000,sh.688717,71.4292346900,71.4982675000,71.3306163900,71.3700637100,68805,4983680.0000,2
| 2025-08-18,20250818145500000,sh.688717,71.3700637100,71.4292346900,71.3700637100,71.3799255400,69362,5022496.0000,2
| 2025-08-18,20250818150000000,sh.688717,71.4193728600,71.4292346900,71.3404782200,71.3897873700,22212,1608192.0000,2
|
|
