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
| 2023-07-03,20230703093500000,sh.688416,78.0000000000,78.0000000000,76.1900000000,76.7400000000,271433,20924480.7600,2
| 2023-07-03,20230703094000000,sh.688416,76.7400000000,77.4100000000,76.5000000000,76.5900000000,205376,15752839.1200,2
| 2023-07-03,20230703094500000,sh.688416,76.5900000000,76.6100000000,75.0400000000,75.1500000000,302568,22937431.0500,2
| 2023-07-03,20230703095000000,sh.688416,75.1500000000,75.6000000000,74.5000000000,75.2500000000,210805,15819642.9500,2
| 2023-07-03,20230703095500000,sh.688416,75.2600000000,76.0100000000,74.3400000000,74.3700000000,234584,17625137.8900,2
| 2023-07-03,20230703100000000,sh.688416,74.3700000000,74.4400000000,73.5200000000,73.6000000000,280247,20717286.2800,2
| 2023-07-03,20230703100500000,sh.688416,73.6000000000,73.6000000000,72.1200000000,72.1900000000,252572,18398633.8600,2
| 2023-07-03,20230703101000000,sh.688416,72.2000000000,73.2500000000,72.1200000000,73.0300000000,238613,17338358.8700,2
| 2023-07-03,20230703101500000,sh.688416,73.0300000000,74.5000000000,72.4800000000,74.2000000000,245525,18000084.6900,2
| 2023-07-03,20230703102000000,sh.688416,74.1800000000,74.7000000000,73.7300000000,74.0100000000,139586,10384515.1300,2
| 2023-07-03,20230703102500000,sh.688416,74.0100000000,75.5000000000,73.6000000000,74.7600000000,211929,15771258.0400,2
| 2023-07-03,20230703103000000,sh.688416,74.8200000000,75.6000000000,74.0500000000,75.3000000000,120658,9028693.9200,2
| 2023-07-03,20230703103500000,sh.688416,75.2800000000,75.6900000000,75.1200000000,75.5500000000,76110,5738094.9500,2
| 2023-07-03,20230703104000000,sh.688416,75.5500000000,75.9600000000,75.3600000000,75.7500000000,48870,3699791.6200,2
| 2023-07-03,20230703104500000,sh.688416,75.6300000000,75.8400000000,75.2800000000,75.4800000000,27518,2079575.8200,2
| 2023-07-03,20230703105000000,sh.688416,75.5500000000,76.2200000000,75.4400000000,75.5800000000,41638,3159006.0200,2
| 2023-07-03,20230703105500000,sh.688416,75.5100000000,75.9800000000,75.4000000000,75.8700000000,11431,865666.5400,2
| 2023-07-03,20230703110000000,sh.688416,75.8800000000,76.3000000000,75.8800000000,76.2800000000,22921,1744782.6900,2
| 2023-07-03,20230703110500000,sh.688416,76.2500000000,76.2800000000,75.6800000000,75.6900000000,27793,2115615.1000,2
| 2023-07-03,20230703111000000,sh.688416,75.9000000000,76.3000000000,75.8200000000,76.2700000000,11210,853961.1600,2
| 2023-07-03,20230703111500000,sh.688416,76.2700000000,76.3000000000,75.8200000000,76.2100000000,14926,1136379.0200,2
| 2023-07-03,20230703112000000,sh.688416,76.2800000000,76.3000000000,76.1600000000,76.2900000000,12585,959615.0200,2
| 2023-07-03,20230703112500000,sh.688416,76.2900000000,76.3000000000,75.9400000000,76.3000000000,33582,2553106.9300,2
| 2023-07-03,20230703113000000,sh.688416,76.2100000000,76.5100000000,76.0300000000,76.5000000000,31589,2409290.7000,2
| 2023-07-03,20230703130500000,sh.688416,76.5100000000,76.7600000000,76.0300000000,76.3900000000,65455,4992169.7100,2
| 2023-07-03,20230703131000000,sh.688416,76.1000000000,76.2200000000,75.6000000000,76.2100000000,29846,2264276.5100,2
| 2023-07-03,20230703131500000,sh.688416,76.1400000000,76.2100000000,75.9100000000,76.0600000000,22813,1737021.5000,2
| 2023-07-03,20230703132000000,sh.688416,76.0000000000,76.0000000000,75.5000000000,75.5000000000,14049,1064077.4300,2
| 2023-07-03,20230703132500000,sh.688416,75.5000000000,75.6000000000,75.0000000000,75.4300000000,18560,1398218.7800,2
| 2023-07-03,20230703133000000,sh.688416,75.4400000000,76.0000000000,75.3000000000,75.5100000000,28115,2125566.1200,2
| 2023-07-03,20230703133500000,sh.688416,75.5000000000,75.5100000000,75.2200000000,75.5100000000,11911,897917.9800,2
| 2023-07-03,20230703134000000,sh.688416,75.6500000000,75.9600000000,75.6500000000,75.8300000000,11476,870105.8300,2
| 2023-07-03,20230703134500000,sh.688416,75.8300000000,75.8300000000,75.5000000000,75.5000000000,21621,1635878.3000,2
| 2023-07-03,20230703135000000,sh.688416,75.5000000000,75.7500000000,75.3600000000,75.7500000000,25703,1941338.7400,2
| 2023-07-03,20230703135500000,sh.688416,75.7500000000,75.8900000000,75.6000000000,75.6000000000,17008,1287614.4400,2
| 2023-07-03,20230703140000000,sh.688416,75.6000000000,75.6600000000,75.3000000000,75.3000000000,8716,658735.5800,2
| 2023-07-03,20230703140500000,sh.688416,75.3000000000,75.5600000000,75.1000000000,75.5600000000,31050,2338486.6400,2
| 2023-07-03,20230703141000000,sh.688416,75.6000000000,75.6000000000,75.4700000000,75.5200000000,2937,221867.8000,2
| 2023-07-03,20230703141500000,sh.688416,75.4500000000,75.4500000000,75.1100000000,75.2900000000,16323,1228126.4800,2
| 2023-07-03,20230703142000000,sh.688416,75.2700000000,76.1000000000,75.2500000000,75.6400000000,77481,5858981.4100,2
| 2023-07-03,20230703142500000,sh.688416,75.6400000000,75.8800000000,75.6400000000,75.6800000000,14016,1062512.2600,2
| 2023-07-03,20230703143000000,sh.688416,75.6300000000,75.6300000000,75.4700000000,75.4700000000,3386,255818.9100,2
| 2023-07-03,20230703143500000,sh.688416,75.4800000000,76.2500000000,75.2100000000,75.8500000000,58750,4452433.9800,2
| 2023-07-03,20230703144000000,sh.688416,75.9600000000,75.9900000000,75.6300000000,75.7600000000,25780,1954767.1500,2
| 2023-07-03,20230703144500000,sh.688416,75.7600000000,75.9800000000,75.5900000000,75.9800000000,33022,2505657.3000,2
| 2023-07-03,20230703145000000,sh.688416,75.9700000000,76.0700000000,75.7800000000,75.9800000000,38559,2928125.5500,2
| 2023-07-03,20230703145500000,sh.688416,75.9600000000,75.9600000000,75.7000000000,75.8000000000,63490,4812669.3200,2
| 2023-07-03,20230703150000000,sh.688416,75.8100000000,75.9200000000,75.7800000000,75.8000000000,69543,5273318.7500,2
|
|
