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
| 2025-08-19,20250819093500000,sh.688717,70.7684920800,73.3227060500,70.7684920800,72.1688719400,355582,26127138.0000,2
| 2025-08-19,20250819094000000,sh.688717,72.1688719400,72.3562467100,70.8671103800,71.2418599200,191066,13861534.0000,2
| 2025-08-19,20250819094500000,sh.688717,71.0544851500,71.2517217500,70.3247097300,70.8178012300,217138,15559024.0000,2
| 2025-08-19,20250819095000000,sh.688717,70.8178012300,70.8178012300,69.8809273800,69.8907892100,273891,19492656.0000,2
| 2025-08-19,20250819095500000,sh.688717,70.0288548300,70.9558668500,69.7428617600,70.8178012300,327942,23305528.0000,2
| 2025-08-19,20250819100000000,sh.688717,70.7389065900,70.7389065900,69.9894075100,70.0189930000,116557,8314664.0000,2
| 2025-08-19,20250819100500000,sh.688717,70.0189930000,70.0288548300,69.7724472500,69.7724472500,107259,7599704.0000,2
| 2025-08-19,20250819101000000,sh.688717,69.7527235900,70.4824990100,69.4174213700,70.2162296000,180694,12771240.0000,2
| 2025-08-19,20250819101500000,sh.688717,70.2852624100,71.3799255400,70.2162296000,71.3207545600,248799,17796736.0000,2
| 2025-08-19,20250819102000000,sh.688717,71.2024126000,71.3503400500,70.7882157400,71.1925507700,45160,3257680.0000,2
| 2025-08-19,20250819102500000,sh.688717,71.0150378300,71.0248996600,69.9006510400,70.3641570500,125282,8941328.0000,2
| 2025-08-19,20250819103000000,sh.688717,70.0189930000,70.3542952200,69.5850724800,69.7132762700,64112,4544384.0000,2
| 2025-08-19,20250819103500000,sh.688717,69.6935526100,69.6935526100,69.0328100000,69.1018428100,178044,12518240.0000,2
| 2025-08-19,20250819104000000,sh.688717,69.0525336600,69.3582503900,68.4312383700,68.8552970600,246943,17236208.0000,2
| 2025-08-19,20250819104500000,sh.688717,68.8158497400,69.2793557500,68.5693039900,69.0328100000,132819,9263360.0000,2
| 2025-08-19,20250819105000000,sh.688717,68.7961260800,69.0328100000,68.6975077800,68.9835008500,90398,6306400.0000,2
| 2025-08-19,20250819105500000,sh.688717,68.9341917000,69.0328100000,68.7073696100,68.7764024200,92058,6430640.0000,2
| 2025-08-19,20250819110000000,sh.688717,68.8848825500,68.9539153600,68.6777841200,68.6876459500,51155,3571120.0000,2
| 2025-08-19,20250819110500000,sh.688717,68.6975077800,68.8355734000,68.5397185000,68.5397185000,135720,9450928.0000,2
| 2025-08-19,20250819111000000,sh.688717,68.5397185000,68.6284749700,68.3523437300,68.5495803300,144235,10018208.0000,2
| 2025-08-19,20250819111500000,sh.688717,68.4904093500,69.0623954900,68.4805475200,68.9637771900,125853,8759072.0000,2
| 2025-08-19,20250819112000000,sh.688717,68.9243298700,69.0623954900,68.5890276500,68.8059879100,95866,6682752.0000,2
| 2025-08-19,20250819112500000,sh.688717,68.8158497400,69.0722573200,68.8158497400,69.0328100000,49309,3444768.0000,2
| 2025-08-19,20250819113000000,sh.688717,69.0032245100,69.0821191500,68.8158497400,68.8651588900,59784,4180032.0000,2
| 2025-08-19,20250819130500000,sh.688717,68.8552970600,68.9835008500,68.1945544500,68.2734490900,164250,11407680.0000,2
| 2025-08-19,20250819131000000,sh.688717,68.2734490900,68.9440535300,68.2438636000,68.4608238600,103988,7217920.0000,2
| 2025-08-19,20250819131500000,sh.688717,68.5397185000,68.9341917000,68.4312383700,68.6087513100,80466,5604736.0000,2
| 2025-08-19,20250819132000000,sh.688717,68.6087513100,68.6087513100,68.3128964100,68.5495803300,83019,5765152.0000,2
| 2025-08-19,20250819132500000,sh.688717,68.4904093500,68.9144680400,68.4904093500,68.6679222900,57863,4031488.0000,2
| 2025-08-19,20250819133000000,sh.688717,68.6679222900,68.9046062100,68.6383368000,68.6580604600,60874,4240896.0000,2
| 2025-08-19,20250819133500000,sh.688717,68.6679222900,68.6679222900,68.2241399400,68.2438636000,98857,6867232.0000,2
| 2025-08-19,20250819134000000,sh.688717,68.4213765400,68.4312383700,67.8296667400,67.8888377200,202376,13956608.0000,2
| 2025-08-19,20250819134500000,sh.688717,67.8888377200,67.8986995500,67.6422919700,67.6521538000,146730,10084416.0000,2
| 2025-08-19,20250819135000000,sh.688717,67.7014629500,67.9480087000,67.4351935400,67.4351935400,190997,13112064.0000,2
| 2025-08-19,20250819135500000,sh.688717,67.6521538000,67.9480087000,67.4845026900,67.6422919700,137137,9408928.0000,2
| 2025-08-19,20250819140000000,sh.688717,67.6620156300,67.6620156300,67.4351935400,67.4647790300,86131,5896768.0000,2
| 2025-08-19,20250819140500000,sh.688717,67.4746408600,67.6521538000,67.2774042600,67.4549172000,199587,13642176.0000,2
| 2025-08-19,20250819141000000,sh.688717,67.6620156300,67.7409102700,67.4549172000,67.5535355000,88547,6064320.0000,2
| 2025-08-19,20250819141500000,sh.688717,67.5535355000,67.7507721000,67.5042263500,67.6817392900,74737,5124640.0000,2
| 2025-08-19,20250819142000000,sh.688717,67.6916011200,67.7409102700,67.5436736700,67.7014629500,83055,5698432.0000,2
| 2025-08-19,20250819142500000,sh.688717,67.7113247800,67.9480087000,67.6718774600,67.9184232100,84012,5775680.0000,2
| 2025-08-19,20250819143000000,sh.688717,67.9085613800,67.9184232100,67.6324301400,67.7507721000,87134,5986176.0000,2
| 2025-08-19,20250819143500000,sh.688717,67.7507721000,67.8986995500,67.6817392900,67.8789758900,81045,5571776.0000,2
| 2025-08-19,20250819144000000,sh.688717,67.8888377200,68.3424819000,67.8888377200,68.0170415100,100585,6936640.0000,2
| 2025-08-19,20250819144500000,sh.688717,67.9775941900,68.2833109200,67.9480087000,68.2635872600,113154,7810112.0000,2
| 2025-08-19,20250819145000000,sh.688717,68.1255216400,68.9341917000,68.1255216400,68.3622055600,136527,9490496.0000,2
| 2025-08-19,20250819145500000,sh.688717,68.3424819000,68.7369551000,68.0564888300,68.5693039900,109245,7585504.0000,2
| 2025-08-19,20250819150000000,sh.688717,68.4805475200,68.5693039900,68.2833109200,68.4608238600,32611,2262464.0000,2
|
|
