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
| 2023-07-04,20230704093500000,sh.688789,61.7192744000,62.7917948400,60.7980912000,61.0020674800,132664,12347921.7600,2
| 2023-07-04,20230704094000000,sh.688789,61.1928840000,62.1535464800,61.1928840000,61.4494993200,24481,2296172.6300,2
| 2023-07-04,20230704094500000,sh.688789,61.4494993200,61.5547774000,61.1994638800,61.1994638800,19498,1817661.5100,2
| 2023-07-04,20230704095000000,sh.688789,61.1994638800,61.3310614800,60.5348960000,60.9165290400,45030,4166468.0900,2
| 2023-07-04,20230704095500000,sh.688789,60.9165290400,61.5481975200,60.5743752800,61.4626590800,60643,5637715.3900,2
| 2023-07-04,20230704100000000,sh.688789,61.4626590800,61.8048128400,61.3573810000,61.3639608800,19269,1802107.3700,2
| 2023-07-04,20230704100500000,sh.688789,61.3902804000,61.3902804000,61.0744461600,61.3508011200,8034,747353.8900,2
| 2023-07-04,20230704101000000,sh.688789,61.3113218400,61.3113218400,61.1270852000,61.1270852000,4528,421556.2400,2
| 2023-07-04,20230704101500000,sh.688789,61.1270852000,61.1270852000,60.6862332400,60.6862332400,4433,410313.9200,2
| 2023-07-04,20230704102000000,sh.688789,60.6270143200,61.0086473600,60.6072746800,60.6138545600,9648,891001.4800,2
| 2023-07-04,20230704102500000,sh.688789,60.6335942000,60.9823278400,60.6270143200,60.6664936000,15447,1425799.8200,2
| 2023-07-04,20230704103000000,sh.688789,60.6599137200,60.7191326400,60.2717008000,60.3835587600,37142,3416032.3100,2
| 2023-07-04,20230704103500000,sh.688789,60.3638191200,60.7257125200,60.2585410400,60.7257125200,22310,2047192.5800,2
| 2023-07-04,20230704104000000,sh.688789,60.7257125200,61.0349668800,60.4756770800,60.7717716800,10867,1002385.6600,2
| 2023-07-04,20230704104500000,sh.688789,60.7586119200,60.9954876000,60.5348960000,60.6138545600,13118,1210359.1700,2
| 2023-07-04,20230704105000000,sh.688789,60.6664936000,60.9165290400,60.5348960000,60.5414758800,9812,903938.3900,2
| 2023-07-04,20230704105500000,sh.688789,60.5019966000,60.6335942000,60.3374996000,60.3769788800,16811,1544668.5300,2
| 2023-07-04,20230704110000000,sh.688789,60.5348960000,60.8112509600,60.3374996000,60.4361978000,28731,2642774.7700,2
| 2023-07-04,20230704110500000,sh.688789,60.4361978000,60.6862332400,60.3506593600,60.3506593600,34224,3147220.0800,2
| 2023-07-04,20230704111000000,sh.688789,60.3506593600,60.8244107200,60.3506593600,60.3769788800,30388,2790985.2300,2
| 2023-07-04,20230704111500000,sh.688789,60.3769788800,60.3769788800,60.2124818800,60.2124818800,16929,1551922.8800,2
| 2023-07-04,20230704112000000,sh.688789,60.2059020000,60.2717008000,59.7058311200,59.7058311200,27557,2512798.7200,2
| 2023-07-04,20230704112500000,sh.688789,59.7453104000,59.9624464400,59.7321506400,59.7453104000,17992,1635186.8200,2
| 2023-07-04,20230704113000000,sh.688789,59.7453104000,59.8769080000,59.5479140000,59.8769080000,58919,5342956.6500,2
| 2023-07-04,20230704130500000,sh.688789,60.0414050000,60.3835587600,59.9624464400,60.1072038000,31015,2836008.5700,2
| 2023-07-04,20230704131000000,sh.688789,60.1072038000,60.1072038000,59.6992512400,59.9821860800,17514,1594791.9700,2
| 2023-07-04,20230704131500000,sh.688789,59.9690263200,60.3046002000,59.8637482400,60.2519611600,5272,481309.9300,2
| 2023-07-04,20230704132000000,sh.688789,60.2519611600,60.3835587600,60.0545647600,60.3506593600,27659,2534336.0900,2
| 2023-07-04,20230704132500000,sh.688789,60.3506593600,60.6664936000,60.3309197200,60.4032984000,13018,1195789.7600,2
| 2023-07-04,20230704133000000,sh.688789,60.1795824800,60.5348960000,60.1598428400,60.3967185200,10808,991404.4600,2
| 2023-07-04,20230704133500000,sh.688789,60.3835587600,60.5151563600,60.0940440400,60.3769788800,31423,2881551.2500,2
| 2023-07-04,20230704134000000,sh.688789,60.3769788800,60.5348960000,60.3769788800,60.5217362400,3052,280553.8100,2
| 2023-07-04,20230704134500000,sh.688789,60.2256416400,60.5217362400,60.1401032000,60.3769788800,4514,413498.6100,2
| 2023-07-04,20230704135000000,sh.688789,60.3769788800,60.4625173200,60.2059020000,60.2059020000,4818,442021.9300,2
| 2023-07-04,20230704135500000,sh.688789,60.2059020000,60.4559374400,60.1598428400,60.3309197200,15049,1380252.9500,2
| 2023-07-04,20230704140000000,sh.688789,60.3309197200,60.4296179200,60.1730026000,60.4296179200,7829,718318.6700,2
| 2023-07-04,20230704140500000,sh.688789,60.3769788800,60.4296179200,60.1664227200,60.3769788800,23559,2160243.5400,2
| 2023-07-04,20230704141000000,sh.688789,60.3769788800,60.4296179200,60.3374996000,60.3769788800,12985,1191585.2900,2
| 2023-07-04,20230704141500000,sh.688789,60.3769788800,60.4098782800,60.3769788800,60.3901386400,3915,359262.5500,2
| 2023-07-04,20230704142000000,sh.688789,60.3835587600,60.3901386400,60.2717008000,60.3901386400,7706,707080.1000,2
| 2023-07-04,20230704142500000,sh.688789,60.3901386400,60.5283161200,60.3638191200,60.5283161200,9141,839123.4200,2
| 2023-07-04,20230704143000000,sh.688789,60.5085764800,60.5085764800,60.4164581600,60.4164581600,2997,275522.1200,2
| 2023-07-04,20230704143500000,sh.688789,60.4098782800,60.5283161200,60.3901386400,60.4098782800,9481,870844.2800,2
| 2023-07-04,20230704144000000,sh.688789,60.5283161200,60.6006948000,60.4098782800,60.5348960000,13211,1215465.5400,2
| 2023-07-04,20230704144500000,sh.688789,60.5348960000,60.8309906000,60.4756770800,60.5348960000,17461,1607883.3900,2
| 2023-07-04,20230704145000000,sh.688789,60.5348960000,60.7125527600,60.5348960000,60.5414758800,32955,3034587.9600,2
| 2023-07-04,20230704145500000,sh.688789,60.5480557600,60.7849314400,60.5480557600,60.7849314400,22891,2110994.5500,2
| 2023-07-04,20230704150000000,sh.688789,60.6467539600,60.9033692800,60.6006948000,60.6664936000,14168,1308849.1400,2
|
|
