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
| 2025-08-05,20250805093500000,sh.688448,30.0129300000,30.9022020000,30.0055194000,30.0055194000,583665,23813956.0000,2
| 2025-08-05,20250805094000000,sh.688448,30.0055194000,30.1611420000,29.4200820000,29.4645456000,510004,20440988.0000,2
| 2025-08-05,20250805094500000,sh.688448,29.4423138000,29.7757908000,29.4423138000,29.7535590000,350513,13999552.0000,2
| 2025-08-05,20250805095000000,sh.688448,29.7609696000,29.8795392000,29.5682940000,29.6572212000,305604,12237816.0000,2
| 2025-08-05,20250805095500000,sh.688448,29.6572212000,29.6868636000,29.2941018000,29.3533866000,505829,20099848.0000,2
| 2025-08-05,20250805100000000,sh.688448,29.3163336000,29.3459760000,28.9013400000,29.1236580000,562388,22066664.0000,2
| 2025-08-05,20250805100500000,sh.688448,29.1236580000,29.3459760000,29.1088368000,29.2051746000,204133,8061936.0000,2
| 2025-08-05,20250805101000000,sh.688448,29.1310686000,29.2644594000,29.0866050000,29.2051746000,143244,5641104.0000,2
| 2025-08-05,20250805101500000,sh.688448,29.2348170000,29.5534728000,29.1977640000,29.3459760000,173910,6893792.0000,2
| 2025-08-05,20250805102000000,sh.688448,29.3830290000,29.4571350000,29.1977640000,29.3311548000,107650,4259048.0000,2
| 2025-08-05,20250805102500000,sh.688448,29.3756184000,29.5682940000,29.1384792000,29.5682940000,201067,7943008.0000,2
| 2025-08-05,20250805103000000,sh.688448,29.5682940000,29.7683802000,29.3978502000,29.6349894000,163766,6539728.0000,2
| 2025-08-05,20250805103500000,sh.688448,29.6275788000,29.6275788000,29.4052608000,29.4497244000,37277,1483392.0000,2
| 2025-08-05,20250805104000000,sh.688448,29.4497244000,29.6349894000,29.4497244000,29.4497244000,66167,2636208.0000,2
| 2025-08-05,20250805104500000,sh.688448,29.4645456000,29.4941880000,29.2866912000,29.3978502000,122090,4839344.0000,2
| 2025-08-05,20250805105000000,sh.688448,29.4052608000,29.7313272000,29.4052608000,29.5238304000,61894,2472064.0000,2
| 2025-08-05,20250805105500000,sh.688448,29.5386516000,29.9462346000,29.5386516000,29.7757908000,110855,4462448.0000,2
| 2025-08-05,20250805110000000,sh.688448,29.7906120000,29.7906120000,29.5386516000,29.6572212000,36291,1453152.0000,2
| 2025-08-05,20250805110500000,sh.688448,29.6572212000,29.7387378000,29.5534728000,29.6349894000,53171,2128928.0000,2
| 2025-08-05,20250805111000000,sh.688448,29.6942742000,29.7239166000,29.5682940000,29.5682940000,24738,989120.0000,2
| 2025-08-05,20250805111500000,sh.688448,29.5682940000,29.5682940000,29.5312410000,29.5460622000,34793,1387120.0000,2
| 2025-08-05,20250805112000000,sh.688448,29.5608834000,29.5608834000,29.4423138000,29.4423138000,23854,949808.0000,2
| 2025-08-05,20250805112500000,sh.688448,29.4126714000,29.4645456000,29.4126714000,29.4645456000,12482,495744.0000,2
| 2025-08-05,20250805113000000,sh.688448,29.5015986000,29.6349894000,29.5015986000,29.6349894000,21671,865392.0000,2
| 2025-08-05,20250805130500000,sh.688448,29.6349894000,29.8795392000,29.4423138000,29.8647180000,72355,2887584.0000,2
| 2025-08-05,20250805131000000,sh.688448,29.8647180000,30.0796254000,29.7165060000,29.9388240000,142698,5755088.0000,2
| 2025-08-05,20250805131500000,sh.688448,29.7313272000,30.0129300000,29.7239166000,29.9240028000,65038,2622784.0000,2
| 2025-08-05,20250805132000000,sh.688448,29.9314134000,30.0129300000,29.7683802000,29.8276650000,53451,2154816.0000,2
| 2025-08-05,20250805132500000,sh.688448,29.8276650000,29.9314134000,29.7461484000,29.8647180000,65111,2621904.0000,2
| 2025-08-05,20250805133000000,sh.688448,29.8647180000,30.2871222000,29.8647180000,30.2648904000,212195,8613888.0000,2
| 2025-08-05,20250805133500000,sh.688448,30.2426586000,30.2945328000,29.9091816000,30.1833738000,193785,7898240.0000,2
| 2025-08-05,20250805134000000,sh.688448,30.1611420000,30.2871222000,30.0944466000,30.1537314000,34392,1402816.0000,2
| 2025-08-05,20250805134500000,sh.688448,30.1018572000,30.3834600000,30.0796254000,30.3834600000,109188,4450176.0000,2
| 2025-08-05,20250805135000000,sh.688448,30.3612282000,30.3834600000,30.1685526000,30.2352480000,34743,1420032.0000,2
| 2025-08-05,20250805135500000,sh.688448,30.2278374000,30.2352480000,29.8943604000,29.9536452000,76856,3114272.0000,2
| 2025-08-05,20250805140000000,sh.688448,30.0129300000,30.0648042000,29.9388240000,30.0499830000,46151,1867872.0000,2
| 2025-08-05,20250805140500000,sh.688448,30.0499830000,30.2352480000,30.0499830000,30.1166784000,28990,1177632.0000,2
| 2025-08-05,20250805141000000,sh.688448,30.1166784000,30.2352480000,30.1166784000,30.1611420000,39588,1612896.0000,2
| 2025-08-05,20250805141500000,sh.688448,30.0499830000,30.1833738000,30.0499830000,30.1611420000,19433,790336.0000,2
| 2025-08-05,20250805142000000,sh.688448,30.1611420000,30.1833738000,30.0573936000,30.0870360000,28541,1160288.0000,2
| 2025-08-05,20250805142500000,sh.688448,30.0870360000,30.1907844000,30.0870360000,30.1463208000,47052,1914976.0000,2
| 2025-08-05,20250805143000000,sh.688448,30.1463208000,30.1611420000,30.0351618000,30.0648042000,32326,1312160.0000,2
| 2025-08-05,20250805143500000,sh.688448,30.0648042000,30.0648042000,29.7980226000,29.8128438000,79279,3203616.0000,2
| 2025-08-05,20250805144000000,sh.688448,29.7387378000,29.9240028000,29.7387378000,29.8276650000,51481,2074048.0000,2
| 2025-08-05,20250805144500000,sh.688448,29.9017710000,30.0055194000,29.8647180000,29.9240028000,53907,2176128.0000,2
| 2025-08-05,20250805145000000,sh.688448,29.9240028000,29.9981088000,29.8498968000,29.9981088000,92828,3746640.0000,2
| 2025-08-05,20250805145500000,sh.688448,29.8795392000,29.9832876000,29.8647180000,29.8721286000,92196,3719520.0000,2
| 2025-08-05,20250805150000000,sh.688448,29.8721286000,29.9462346000,29.8721286000,29.9165922000,45117,1821584.0000,2
|
|
