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
| 2026-02-27,20260227093500000,sh.688170,51.9500000000,52.0300000000,50.6800000000,50.8800000000,1323952,68041001.0000,2
| 2026-02-27,20260227094000000,sh.688170,50.9200000000,51.2200000000,50.8400000000,50.9900000000,476537,24295735.0000,2
| 2026-02-27,20260227094500000,sh.688170,50.9800000000,51.4300000000,50.5800000000,50.6300000000,526367,26826127.0000,2
| 2026-02-27,20260227095000000,sh.688170,50.6300000000,50.7000000000,50.3000000000,50.3700000000,676263,34130006.0000,2
| 2026-02-27,20260227095500000,sh.688170,50.3600000000,50.3600000000,50.1600000000,50.2100000000,412712,20736693.0000,2
| 2026-02-27,20260227100000000,sh.688170,50.2100000000,50.2500000000,49.8400000000,50.2000000000,529625,26489859.0000,2
| 2026-02-27,20260227100500000,sh.688170,50.1900000000,50.3600000000,49.9700000000,50.0800000000,380378,19070064.0000,2
| 2026-02-27,20260227101000000,sh.688170,50.1000000000,50.1900000000,49.9000000000,50.0400000000,460923,23040835.0000,2
| 2026-02-27,20260227101500000,sh.688170,50.0600000000,50.1800000000,49.9000000000,49.9400000000,173181,8663631.0000,2
| 2026-02-27,20260227102000000,sh.688170,49.9400000000,50.0500000000,49.7000000000,49.7100000000,243893,12156417.0000,2
| 2026-02-27,20260227102500000,sh.688170,49.7000000000,49.7100000000,49.4000000000,49.4700000000,305442,15143341.0000,2
| 2026-02-27,20260227103000000,sh.688170,49.3200000000,49.7100000000,49.2300000000,49.5700000000,389081,19244090.0000,2
| 2026-02-27,20260227103500000,sh.688170,49.5700000000,49.7200000000,49.4600000000,49.5500000000,201582,9992901.0000,2
| 2026-02-27,20260227104000000,sh.688170,49.5500000000,49.7200000000,49.2800000000,49.5100000000,183169,9055970.0000,2
| 2026-02-27,20260227104500000,sh.688170,49.5200000000,49.6000000000,49.3100000000,49.3600000000,179593,8884276.0000,2
| 2026-02-27,20260227105000000,sh.688170,49.3400000000,49.7000000000,49.3200000000,49.7000000000,157832,7806612.0000,2
| 2026-02-27,20260227105500000,sh.688170,49.7100000000,49.9900000000,49.5600000000,49.9600000000,424560,21179885.0000,2
| 2026-02-27,20260227110000000,sh.688170,49.9700000000,49.9900000000,49.6300000000,49.7700000000,98825,4927406.0000,2
| 2026-02-27,20260227110500000,sh.688170,49.7300000000,49.9300000000,49.6800000000,49.8900000000,49537,2468318.0000,2
| 2026-02-27,20260227111000000,sh.688170,49.8900000000,49.9800000000,49.8200000000,49.8200000000,115938,5788221.0000,2
| 2026-02-27,20260227111500000,sh.688170,49.8000000000,49.8600000000,49.6800000000,49.7000000000,82085,4085462.0000,2
| 2026-02-27,20260227112000000,sh.688170,49.7000000000,49.8700000000,49.7000000000,49.7600000000,54148,2695664.0000,2
| 2026-02-27,20260227112500000,sh.688170,49.7600000000,49.7600000000,49.6300000000,49.6900000000,93519,4646766.0000,2
| 2026-02-27,20260227113000000,sh.688170,49.6900000000,49.7200000000,49.5500000000,49.7000000000,75639,3754350.0000,2
| 2026-02-27,20260227130500000,sh.688170,49.7000000000,49.7000000000,49.4800000000,49.6300000000,118207,5858511.0000,2
| 2026-02-27,20260227131000000,sh.688170,49.6300000000,49.6300000000,49.5500000000,49.6300000000,107974,5353741.0000,2
| 2026-02-27,20260227131500000,sh.688170,49.6400000000,50.3200000000,49.6200000000,50.3200000000,339264,16979970.0000,2
| 2026-02-27,20260227132000000,sh.688170,50.3200000000,50.6800000000,50.3200000000,50.5300000000,316921,16006972.0000,2
| 2026-02-27,20260227132500000,sh.688170,50.5800000000,50.7800000000,50.4500000000,50.7100000000,136540,6913447.0000,2
| 2026-02-27,20260227133000000,sh.688170,50.7100000000,50.8800000000,50.6400000000,50.8700000000,172442,8756990.0000,2
| 2026-02-27,20260227133500000,sh.688170,50.8700000000,51.3600000000,50.7700000000,51.3600000000,213327,10902003.0000,2
| 2026-02-27,20260227134000000,sh.688170,51.3600000000,51.6000000000,51.2500000000,51.6000000000,171115,8790796.0000,2
| 2026-02-27,20260227134500000,sh.688170,51.6000000000,51.6500000000,51.3600000000,51.5200000000,249885,12872549.0000,2
| 2026-02-27,20260227135000000,sh.688170,51.5600000000,51.5700000000,51.0700000000,51.2400000000,150139,7703474.0000,2
| 2026-02-27,20260227135500000,sh.688170,51.2400000000,51.2400000000,51.0000000000,51.0400000000,165003,8429802.0000,2
| 2026-02-27,20260227140000000,sh.688170,51.0500000000,51.3000000000,51.0300000000,51.1400000000,145593,7444308.0000,2
| 2026-02-27,20260227140500000,sh.688170,51.1400000000,51.1700000000,51.0000000000,51.0000000000,108059,5522459.0000,2
| 2026-02-27,20260227141000000,sh.688170,51.0400000000,51.1700000000,50.9600000000,50.9900000000,75188,3837673.0000,2
| 2026-02-27,20260227141500000,sh.688170,50.9900000000,51.0500000000,50.7600000000,50.8700000000,121946,6215106.0000,2
| 2026-02-27,20260227142000000,sh.688170,50.8100000000,50.8200000000,50.6000000000,50.6200000000,182727,9270378.0000,2
| 2026-02-27,20260227142500000,sh.688170,50.6300000000,50.7900000000,50.5500000000,50.6500000000,117333,5945533.0000,2
| 2026-02-27,20260227143000000,sh.688170,50.6400000000,50.6500000000,50.5500000000,50.5600000000,60141,3043871.0000,2
| 2026-02-27,20260227143500000,sh.688170,50.5600000000,50.6400000000,50.5400000000,50.5900000000,78763,3983398.0000,2
| 2026-02-27,20260227144000000,sh.688170,50.5900000000,50.6200000000,50.4700000000,50.4800000000,87432,4418125.0000,2
| 2026-02-27,20260227144500000,sh.688170,50.4900000000,50.5800000000,50.4700000000,50.5800000000,68538,3463346.0000,2
| 2026-02-27,20260227145000000,sh.688170,50.5600000000,50.8100000000,50.5600000000,50.7100000000,135612,6873766.0000,2
| 2026-02-27,20260227145500000,sh.688170,50.6800000000,50.7100000000,50.5600000000,50.5700000000,158941,8046523.0000,2
| 2026-02-27,20260227150000000,sh.688170,50.5800000000,50.6800000000,50.5600000000,50.6300000000,249623,12636932.0000,2
|
|
