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
| 2023-10-27,20231027093500000,sh.688232,33.8459545000,33.8459545000,32.4638952500,32.5412132500,226422,7695181.0000,2
| 2023-10-27,20231027094000000,sh.688232,32.5025542500,32.6861845000,32.3769125000,32.6088665000,81503,2744300.0000,2
| 2023-10-27,20231027094500000,sh.688232,32.5992017500,32.8214910000,32.5508780000,32.8214910000,62153,2103405.0000,2
| 2023-10-27,20231027095000000,sh.688232,32.8214910000,33.0631097500,32.7538377500,33.0631097500,40153,1366741.0000,2
| 2023-10-27,20231027095500000,sh.688232,33.0631097500,33.5173530000,33.0051212500,33.5173530000,74252,2556381.0000,2
| 2023-10-27,20231027100000000,sh.688232,33.5173530000,34.1552265000,33.4980235000,33.5173530000,100605,3519035.0000,2
| 2023-10-27,20231027100500000,sh.688232,33.4786940000,33.9136077500,33.4110407500,33.8942782500,62460,2170558.0000,2
| 2023-10-27,20231027101000000,sh.688232,33.7976307500,33.8459545000,33.6429947500,33.8459545000,20062,700546.0000,2
| 2023-10-27,20231027101500000,sh.688232,33.8459545000,33.8652840000,33.5366825000,33.6623242500,17339,606000.0000,2
| 2023-10-27,20231027102000000,sh.688232,33.6043357500,33.7493070000,33.5366825000,33.5656767500,28889,1005064.0000,2
| 2023-10-27,20231027102500000,sh.688232,33.5656767500,33.7106480000,33.5560120000,33.5753415000,28508,991088.0000,2
| 2023-10-27,20231027103000000,sh.688232,33.5560120000,33.6236652500,33.4690292500,33.4690292500,27089,940348.0000,2
| 2023-10-27,20231027103500000,sh.688232,33.5753415000,33.6719890000,33.4980235000,33.6623242500,17663,613580.0000,2
| 2023-10-27,20231027104000000,sh.688232,33.5560120000,33.5560120000,33.3530522500,33.3530522500,14213,492148.0000,2
| 2023-10-27,20231027104500000,sh.688232,33.3530522500,33.3530522500,33.1984162500,33.2950637500,29567,1017732.0000,2
| 2023-10-27,20231027105000000,sh.688232,33.3240580000,33.4786940000,33.3240580000,33.4593645000,12878,445292.0000,2
| 2023-10-27,20231027105500000,sh.688232,33.4400350000,33.5463472500,33.4400350000,33.4786940000,22472,778628.0000,2
| 2023-10-27,20231027110000000,sh.688232,33.4883587500,33.5173530000,33.4400350000,33.5076882500,17407,603014.0000,2
| 2023-10-27,20231027110500000,sh.688232,33.5173530000,33.6333300000,33.5173530000,33.6140005000,18504,642974.0000,2
| 2023-10-27,20231027111000000,sh.688232,33.6140005000,33.6140005000,33.4496997500,33.5173530000,17803,617602.0000,2
| 2023-10-27,20231027111500000,sh.688232,33.4496997500,33.5366825000,33.4400350000,33.5366825000,9660,334948.0000,2
| 2023-10-27,20231027112000000,sh.688232,33.5366825000,33.6140005000,33.5366825000,33.5946710000,10463,363386.0000,2
| 2023-10-27,20231027112500000,sh.688232,33.5946710000,33.6333300000,33.5850062500,33.5850062500,9390,326510.0000,2
| 2023-10-27,20231027113000000,sh.688232,33.5753415000,33.6429947500,33.5753415000,33.5753415000,13875,482596.0000,2
| 2023-10-27,20231027130500000,sh.688232,33.6043357500,33.8266250000,33.5753415000,33.8169602500,30632,1068892.0000,2
| 2023-10-27,20231027131000000,sh.688232,33.7493070000,33.8169602500,33.7493070000,33.8072955000,14279,499208.0000,2
| 2023-10-27,20231027131500000,sh.688232,33.7879660000,33.9715962500,33.7879660000,33.9715962500,49059,1717336.0000,2
| 2023-10-27,20231027132000000,sh.688232,33.9039430000,34.0682437500,33.8169602500,33.8652840000,20981,736780.0000,2
| 2023-10-27,20231027132500000,sh.688232,33.8362897500,34.0005905000,33.7686365000,33.8459545000,10910,382388.0000,2
| 2023-10-27,20231027133000000,sh.688232,33.8556192500,33.8942782500,33.8459545000,33.8652840000,11934,418128.0000,2
| 2023-10-27,20231027133500000,sh.688232,33.8652840000,34.0392495000,33.8652840000,33.9522667500,13016,457408.0000,2
| 2023-10-27,20231027134000000,sh.688232,33.9522667500,33.9522667500,33.8556192500,33.9232725000,10004,350704.0000,2
| 2023-10-27,20231027134500000,sh.688232,33.8749487500,33.9136077500,33.8652840000,33.9136077500,7600,266524.0000,2
| 2023-10-27,20231027135000000,sh.688232,33.9136077500,34.0489142500,33.8942782500,34.0005905000,32061,1127336.0000,2
| 2023-10-27,20231027135500000,sh.688232,34.0005905000,34.0199200000,33.9426020000,33.9715962500,8567,301144.0000,2
| 2023-10-27,20231027140000000,sh.688232,33.9909257500,34.0585790000,33.9715962500,33.9715962500,21432,754336.0000,2
| 2023-10-27,20231027140500000,sh.688232,34.0392495000,34.0489142500,33.9715962500,34.0392495000,15320,539200.0000,2
| 2023-10-27,20231027141000000,sh.688232,34.0392495000,34.3775157500,34.0392495000,34.3581862500,76411,2700608.0000,2
| 2023-10-27,20231027141500000,sh.688232,34.3581862500,34.4838280000,34.2325445000,34.4838280000,27058,962876.0000,2
| 2023-10-27,20231027142000000,sh.688232,34.4838280000,34.7641057500,34.3581862500,34.7641057500,70974,2541172.0000,2
| 2023-10-27,20231027142500000,sh.688232,34.6674582500,34.7931000000,34.5418165000,34.7254467500,74418,2672472.0000,2
| 2023-10-27,20231027143000000,sh.688232,34.6771230000,34.7254467500,34.5708107500,34.6867877500,34473,1236668.0000,2
| 2023-10-27,20231027143500000,sh.688232,34.7061172500,34.8704180000,34.4451690000,34.4548337500,61233,2195180.0000,2
| 2023-10-27,20231027144000000,sh.688232,34.4065100000,34.5804755000,34.3678510000,34.4934927500,28406,1012148.0000,2
| 2023-10-27,20231027144500000,sh.688232,34.4838280000,34.7351115000,34.3678510000,34.5804755000,39573,1415644.0000,2
| 2023-10-27,20231027145000000,sh.688232,34.5804755000,34.6964525000,34.3388567500,34.3388567500,48094,1716080.0000,2
| 2023-10-27,20231027145500000,sh.688232,34.3388567500,34.4451690000,34.3388567500,34.4065100000,12716,452556.0000,2
| 2023-10-27,20231027150000000,sh.688232,34.4065100000,34.4355042500,34.3581862500,34.3581862500,19250,684720.0000,2
|
|
