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
| 2023-05-19,20230519093500000,sh.688403,13.0330332600,13.8341642400,13.0330332600,13.7755449000,2307170,31818366.0000,2
| 2023-05-19,20230519094000000,sh.688403,13.7755449000,13.7755449000,13.6583062200,13.6778460000,2100015,29442517.0000,2
| 2023-05-19,20230519094500000,sh.688403,13.6778460000,13.9123233600,13.5996868800,13.8243943500,1091494,15377828.0000,2
| 2023-05-19,20230519095000000,sh.688403,13.8341642400,13.8341642400,13.6973857800,13.7071556700,667820,9403495.0000,2
| 2023-05-19,20230519095500000,sh.688403,13.7071556700,13.7071556700,13.5703772100,13.6192266600,541953,7563852.0000,2
| 2023-05-19,20230519100000000,sh.688403,13.6192266600,13.6387664400,13.5508374300,13.5703772100,337188,4694255.0000,2
| 2023-05-19,20230519100500000,sh.688403,13.5703772100,13.6094567700,13.4531385300,13.4531385300,425643,5895345.0000,2
| 2023-05-19,20230519101000000,sh.688403,13.4433686400,13.6094567700,13.4433686400,13.5996868800,493017,6825345.0000,2
| 2023-05-19,20230519101500000,sh.688403,13.5996868800,13.7071556700,13.5410675400,13.6973857800,440585,6150618.0000,2
| 2023-05-19,20230519102000000,sh.688403,13.6973857800,13.7266954500,13.5703772100,13.6192266600,233259,3258857.0000,2
| 2023-05-19,20230519102500000,sh.688403,13.6192266600,13.6192266600,13.5215277600,13.5312976500,113196,1571929.0000,2
| 2023-05-19,20230519103000000,sh.688403,13.5312976500,13.5996868800,13.5215277600,13.5703772100,99718,1383951.0000,2
| 2023-05-19,20230519103500000,sh.688403,13.5508374300,13.5703772100,13.5312976500,13.5312976500,72107,999682.0000,2
| 2023-05-19,20230519104000000,sh.688403,13.5312976500,13.5996868800,13.5312976500,13.5996868800,84593,1175761.0000,2
| 2023-05-19,20230519104500000,sh.688403,13.5899169900,13.5899169900,13.5606073200,13.5606073200,147847,2055147.0000,2
| 2023-05-19,20230519105000000,sh.688403,13.5606073200,13.5606073200,13.4335987500,13.4726783100,235533,3252792.0000,2
| 2023-05-19,20230519105500000,sh.688403,13.4726783100,13.5606073200,13.4726783100,13.5312976500,99177,1372217.0000,2
| 2023-05-19,20230519110000000,sh.688403,13.5312976500,13.5899169900,13.5312976500,13.5899169900,105569,1464106.0000,2
| 2023-05-19,20230519110500000,sh.688403,13.5899169900,13.6778460000,13.5703772100,13.6680761100,165740,2308948.0000,2
| 2023-05-19,20230519111000000,sh.688403,13.6680761100,13.6876158900,13.6289965500,13.6289965500,161922,2264786.0000,2
| 2023-05-19,20230519111500000,sh.688403,13.6387664400,13.6973857800,13.6387664400,13.6973857800,238448,3337716.0000,2
| 2023-05-19,20230519112000000,sh.688403,13.6876158900,13.6876158900,13.6583062200,13.6680761100,53116,743093.0000,2
| 2023-05-19,20230519112500000,sh.688403,13.6680761100,14.0002523700,13.6680761100,13.9807125900,1019605,14454193.0000,2
| 2023-05-19,20230519113000000,sh.688403,14.0002523700,14.0784114900,13.9514029200,14.0100222600,688727,9872193.0000,2
| 2023-05-19,20230519130500000,sh.688403,14.0100222600,14.1272609400,13.7950846800,13.8048545700,717498,10293540.0000,2
| 2023-05-19,20230519131000000,sh.688403,13.8243943500,13.9025534700,13.8048545700,13.8048545700,193246,2740875.0000,2
| 2023-05-19,20230519131500000,sh.688403,13.7853147900,13.7950846800,13.7071556700,13.7169255600,227117,3196121.0000,2
| 2023-05-19,20230519132000000,sh.688403,13.7169255600,13.7560051200,13.6778460000,13.6778460000,306955,4306762.0000,2
| 2023-05-19,20230519132500000,sh.688403,13.6778460000,13.6973857800,13.6583062200,13.6876158900,162871,2280278.0000,2
| 2023-05-19,20230519133000000,sh.688403,13.6778460000,13.6876158900,13.5899169900,13.6387664400,189349,2640509.0000,2
| 2023-05-19,20230519133500000,sh.688403,13.6387664400,13.6583062200,13.6192266600,13.6485363300,255443,3566001.0000,2
| 2023-05-19,20230519134000000,sh.688403,13.6192266600,13.6387664400,13.6094567700,13.6289965500,92459,1288709.0000,2
| 2023-05-19,20230519134500000,sh.688403,13.6192266600,13.6973857800,13.6094567700,13.6973857800,194869,2723535.0000,2
| 2023-05-19,20230519135000000,sh.688403,13.6876158900,13.7071556700,13.6485363300,13.6485363300,143465,2007665.0000,2
| 2023-05-19,20230519135500000,sh.688403,13.6289965500,13.6583062200,13.6192266600,13.6387664400,153990,2149473.0000,2
| 2023-05-19,20230519140000000,sh.688403,13.6289965500,13.6289965500,13.5703772100,13.6094567700,238634,3319402.0000,2
| 2023-05-19,20230519140500000,sh.688403,13.5801471000,13.6778460000,13.5703772100,13.6387664400,254095,3540494.0000,2
| 2023-05-19,20230519141000000,sh.688403,13.6289965500,13.6583062200,13.5899169900,13.6289965500,89878,1253289.0000,2
| 2023-05-19,20230519141500000,sh.688403,13.6289965500,13.6387664400,13.5801471000,13.5899169900,72104,1005059.0000,2
| 2023-05-19,20230519142000000,sh.688403,13.6094567700,13.6094567700,13.5703772100,13.5996868800,236559,3290885.0000,2
| 2023-05-19,20230519142500000,sh.688403,13.5996868800,13.6192266600,13.5996868800,13.6094567700,81236,1131535.0000,2
| 2023-05-19,20230519143000000,sh.688403,13.6094567700,13.6485363300,13.6094567700,13.6192266600,51768,721767.0000,2
| 2023-05-19,20230519143500000,sh.688403,13.6192266600,13.6192266600,13.5606073200,13.5996868800,222030,3088377.0000,2
| 2023-05-19,20230519144000000,sh.688403,13.6192266600,13.6485363300,13.6094567700,13.6094567700,181942,2537581.0000,2
| 2023-05-19,20230519144500000,sh.688403,13.6094567700,13.6387664400,13.5703772100,13.5703772100,431927,6012173.0000,2
| 2023-05-19,20230519145000000,sh.688403,13.5899169900,13.5996868800,13.5606073200,13.5703772100,218780,3041310.0000,2
| 2023-05-19,20230519145500000,sh.688403,13.5703772100,13.5996868800,13.5117578700,13.5508374300,504843,7007999.0000,2
| 2023-05-19,20230519150000000,sh.688403,13.5606073200,13.5606073200,13.5117578700,13.5312976500,269797,3737922.0000,2
|
|
