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
| 2023-08-30,20230830093500000,sh.688377,19.8948659600,20.1220504000,19.8948659600,19.9760032600,44745,1102192.0000,2
| 2023-08-30,20230830094000000,sh.688377,20.0327993700,20.2680975400,19.9760032600,20.2437563500,64925,1608976.0000,2
| 2023-08-30,20230830094500000,sh.688377,20.2518700800,20.3898034900,20.2113014300,20.3330073800,43105,1080139.0000,2
| 2023-08-30,20230830095000000,sh.688377,20.3248936500,20.4384858700,20.3086661900,20.3654623000,36143,907663.0000,2
| 2023-08-30,20230830095500000,sh.688377,20.3492348400,20.3654623000,20.2843250000,20.3573485700,20520,514458.0000,2
| 2023-08-30,20230830100000000,sh.688377,20.3735760300,20.4303721400,20.3573485700,20.3898034900,24825,624250.0000,2
| 2023-08-30,20230830100500000,sh.688377,20.3898034900,20.4384858700,20.3411211100,20.3979172200,30442,764911.0000,2
| 2023-08-30,20230830101000000,sh.688377,20.3816897600,20.4303721400,20.3492348400,20.4222584100,13919,350063.0000,2
| 2023-08-30,20230830101500000,sh.688377,20.4141446800,20.4952819800,20.3898034900,20.3898034900,34964,880877.0000,2
| 2023-08-30,20230830102000000,sh.688377,20.3898034900,20.4060309500,20.2031877000,20.2113014300,21178,529708.0000,2
| 2023-08-30,20230830102500000,sh.688377,20.2031877000,20.2113014300,20.1058229400,20.2031877000,68108,1695500.0000,2
| 2023-08-30,20230830103000000,sh.688377,20.1382778600,20.2031877000,20.1301641300,20.1869602400,13364,331961.0000,2
| 2023-08-30,20230830103500000,sh.688377,20.1869602400,20.2356426200,20.1869602400,20.1950739700,9515,237012.0000,2
| 2023-08-30,20230830104000000,sh.688377,20.1950739700,20.2031877000,20.1869602400,20.1869602400,12511,311371.0000,2
| 2023-08-30,20230830104500000,sh.688377,20.2275288900,20.2275288900,20.1869602400,20.1869602400,8056,200547.0000,2
| 2023-08-30,20230830105000000,sh.688377,20.1869602400,20.2031877000,20.1220504000,20.1220504000,34814,865882.0000,2
| 2023-08-30,20230830105500000,sh.688377,20.0977092100,20.0977092100,20.0409131000,20.0409131000,40223,994118.0000,2
| 2023-08-30,20230830110000000,sh.688377,20.0409131000,20.0571405600,20.0084581800,20.0246856400,16221,400555.0000,2
| 2023-08-30,20230830110500000,sh.688377,20.0246856400,20.0327993700,20.0165719100,20.0246856400,8119,200366.0000,2
| 2023-08-30,20230830111000000,sh.688377,20.0246856400,20.0246856400,20.0084581800,20.0084581800,6441,158899.0000,2
| 2023-08-30,20230830111500000,sh.688377,20.0084581800,20.1139366700,19.9760032600,20.0814817500,30621,755904.0000,2
| 2023-08-30,20230830112000000,sh.688377,20.0814817500,20.0814817500,20.0246856400,20.0246856400,8914,220436.0000,2
| 2023-08-30,20230830112500000,sh.688377,20.0327993700,20.0327993700,19.9760032600,19.9760032600,5670,139798.0000,2
| 2023-08-30,20230830113000000,sh.688377,19.9760032600,20.0246856400,19.9273208800,19.9841169900,16328,402243.0000,2
| 2023-08-30,20230830130500000,sh.688377,20.0165719100,20.0490268300,19.9273208800,20.0003444500,11751,289845.0000,2
| 2023-08-30,20230830131000000,sh.688377,20.0003444500,20.0003444500,19.9435483400,19.9435483400,7478,184081.0000,2
| 2023-08-30,20230830131500000,sh.688377,19.9435483400,20.0084581800,19.9273208800,20.0003444500,15913,391551.0000,2
| 2023-08-30,20230830132000000,sh.688377,20.0003444500,20.0084581800,19.9597758000,19.9760032600,20670,508960.0000,2
| 2023-08-30,20230830132500000,sh.688377,19.9760032600,19.9760032600,19.9354346100,19.9354346100,14230,349906.0000,2
| 2023-08-30,20230830133000000,sh.688377,19.9354346100,19.9516620700,19.9273208800,19.9435483400,7536,185168.0000,2
| 2023-08-30,20230830133500000,sh.688377,19.9354346100,19.9678895300,19.9273208800,19.9273208800,13271,326210.0000,2
| 2023-08-30,20230830134000000,sh.688377,19.9273208800,20.0409131000,19.9273208800,19.9922307200,26919,662608.0000,2
| 2023-08-30,20230830134500000,sh.688377,19.9841169900,20.0490268300,19.9841169900,20.0246856400,9404,231936.0000,2
| 2023-08-30,20230830135000000,sh.688377,20.0409131000,20.0895954800,19.9435483400,20.0327993700,29582,730196.0000,2
| 2023-08-30,20230830135500000,sh.688377,20.0327993700,20.0814817500,20.0084581800,20.0409131000,22833,563910.0000,2
| 2023-08-30,20230830140000000,sh.688377,20.0409131000,20.1545053200,20.0003444500,20.1545053200,33226,820608.0000,2
| 2023-08-30,20230830140500000,sh.688377,20.1545053200,20.3005524600,20.1301641300,20.2437563500,46377,1156178.0000,2
| 2023-08-30,20230830141000000,sh.688377,20.3005524600,20.3654623000,20.2599838100,20.3411211100,35795,896280.0000,2
| 2023-08-30,20230830141500000,sh.688377,20.3411211100,20.4060309500,20.3411211100,20.4060309500,23236,583296.0000,2
| 2023-08-30,20230830142000000,sh.688377,20.3898034900,20.4303721400,20.3411211100,20.4222584100,20028,503458.0000,2
| 2023-08-30,20230830142500000,sh.688377,20.4222584100,20.4384858700,20.3898034900,20.3898034900,9929,249836.0000,2
| 2023-08-30,20230830143000000,sh.688377,20.3898034900,20.4141446800,20.3735760300,20.3816897600,12566,315850.0000,2
| 2023-08-30,20230830143500000,sh.688377,20.3816897600,20.4222584100,20.3086661900,20.3330073800,34367,863056.0000,2
| 2023-08-30,20230830144000000,sh.688377,20.3816897600,20.4222584100,20.3735760300,20.3898034900,22802,572920.0000,2
| 2023-08-30,20230830144500000,sh.688377,20.3898034900,20.4060309500,20.3735760300,20.3816897600,22025,553264.0000,2
| 2023-08-30,20230830145000000,sh.688377,20.4060309500,20.4060309500,20.3735760300,20.3979172200,16450,413284.0000,2
| 2023-08-30,20230830145500000,sh.688377,20.3979172200,20.4060309500,20.3330073800,20.3979172200,14640,367574.0000,2
| 2023-08-30,20230830150000000,sh.688377,20.3979172200,20.4060309500,20.3816897600,20.4060309500,15056,378594.0000,2
|
|
