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
| 2023-08-01,20230801093500000,sh.688569,46.1262645000,47.0773215000,45.1752075000,45.8409474000,196661,9569148.2600,2
| 2023-08-01,20230801094000000,sh.688569,45.8599685400,46.6017930000,45.6507360000,46.4876661600,70242,3405915.9500,2
| 2023-08-01,20230801094500000,sh.688569,46.5352190100,47.8001248200,46.4496238800,47.7430614000,177205,8801939.1800,2
| 2023-08-01,20230801095000000,sh.688569,47.5528500000,49.0745412000,47.1724272000,48.3612484500,442780,22491032.3900,2
| 2023-08-01,20230801095500000,sh.688569,48.3612484500,48.7416712500,48.0283785000,48.7416712500,336171,17089856.1800,2
| 2023-08-01,20230801100000000,sh.688569,48.7416712500,48.8653086600,48.5229281400,48.7416712500,137598,7042497.8200,2
| 2023-08-01,20230801100500000,sh.688569,48.6941184000,49.9685347800,48.6941184000,49.8068550900,231674,12037372.8400,2
| 2023-08-01,20230801101000000,sh.688569,49.8068550900,49.8353868000,49.2552420300,49.7307705300,240600,12548996.4500,2
| 2023-08-01,20230801101500000,sh.688569,49.7212599600,51.5092471200,49.5690908400,50.9671446300,285878,15244443.5500,2
| 2023-08-01,20230801102000000,sh.688569,50.9576340600,50.9766552000,50.5772112600,50.7769332300,166328,8889967.2900,2
| 2023-08-01,20230801102500000,sh.688569,50.7769332300,50.7769332300,50.5106372700,50.5772112600,121312,6467483.1500,2
| 2023-08-01,20230801103000000,sh.688569,50.5867218300,50.6913381000,50.0351087700,50.0351087700,89418,4753110.3800,2
| 2023-08-01,20230801103500000,sh.688569,50.0351087700,50.0826616200,49.7402811000,49.9780453500,157381,8264189.6500,2
| 2023-08-01,20230801104000000,sh.688569,49.9875559200,50.5581901200,49.9875559200,50.2633624500,71394,3781039.5600,2
| 2023-08-01,20230801104500000,sh.688569,50.2823835900,50.4250421400,49.3693688700,49.3788794400,131168,6870353.5100,2
| 2023-08-01,20230801105000000,sh.688569,49.3788794400,49.4549640000,49.3408371600,49.3408371600,104694,5441549.6100,2
| 2023-08-01,20230801105500000,sh.688569,49.2932843100,49.4549640000,49.1601363300,49.4454534300,80404,4171008.0900,2
| 2023-08-01,20230801110000000,sh.688569,49.4454534300,49.7402811000,49.4359428600,49.7402811000,53985,2809683.5300,2
| 2023-08-01,20230801110500000,sh.688569,49.7783233800,49.8639185100,49.3123054500,49.3218160200,65714,3429275.9700,2
| 2023-08-01,20230801111000000,sh.688569,49.3123054500,49.4264322900,49.0174777800,49.0269883500,111025,5748798.1200,2
| 2023-08-01,20230801111500000,sh.688569,49.0269883500,49.1316046200,48.9128615100,49.0174777800,104428,5381262.1500,2
| 2023-08-01,20230801112000000,sh.688569,49.0174777800,49.0555200600,48.5324387100,48.5324387100,85804,4402815.6400,2
| 2023-08-01,20230801112500000,sh.688569,48.5229281400,48.7606923900,48.3897801600,48.6085232700,184889,9433350.6000,2
| 2023-08-01,20230801113000000,sh.688569,48.7511818200,48.7511818200,48.3136956000,48.3232061700,40669,2074693.3500,2
| 2023-08-01,20230801130500000,sh.688569,48.3327167400,48.4563541500,48.2185899000,48.2471216100,71634,3638849.1800,2
| 2023-08-01,20230801131000000,sh.688569,48.2471216100,48.2566321800,48.1234842000,48.2090793300,70372,3564810.6700,2
| 2023-08-01,20230801131500000,sh.688569,48.2090793300,48.3802695900,48.2090793300,48.2185899000,79067,4010980.2100,2
| 2023-08-01,20230801132000000,sh.688569,48.2566321800,48.2566321800,47.6479557000,47.6859979800,104637,5261404.6400,2
| 2023-08-01,20230801132500000,sh.688569,47.6859979800,48.3802695900,47.6859979800,48.1805476200,70037,3536561.9600,2
| 2023-08-01,20230801133000000,sh.688569,48.1710370500,48.3041850300,47.8191459600,47.8762093800,58316,2940176.7700,2
| 2023-08-01,20230801133500000,sh.688569,47.9237622300,48.4088013000,47.9237622300,48.3041850300,81973,4161045.0200,2
| 2023-08-01,20230801134000000,sh.688569,48.3041850300,48.3327167400,48.0283785000,48.0473996400,70712,3590276.8300,2
| 2023-08-01,20230801134500000,sh.688569,48.0473996400,48.1615264800,48.0283785000,48.0378890700,35012,1769821.8900,2
| 2023-08-01,20230801135000000,sh.688569,48.0378890700,48.5039070000,48.0283785000,48.5039070000,70660,3582279.4100,2
| 2023-08-01,20230801135500000,sh.688569,48.5039070000,48.6941184000,48.3327167400,48.6941184000,67057,3419792.8700,2
| 2023-08-01,20230801140000000,sh.688569,48.6941184000,49.2267103200,48.6750972600,48.9604143600,107859,5558282.8800,2
| 2023-08-01,20230801140500000,sh.688569,48.9604143600,48.9794355000,48.5704809900,48.5704809900,85743,4392199.4800,2
| 2023-08-01,20230801141000000,sh.688569,48.5704809900,48.5704809900,48.0283785000,48.1425053400,66132,3352995.6100,2
| 2023-08-01,20230801141500000,sh.688569,48.1805476200,48.1995687600,48.0854419200,48.1139736300,63278,3201519.4900,2
| 2023-08-01,20230801142000000,sh.688569,48.1139736300,48.1615264800,48.0949524900,48.1044630600,77890,3940400.8200,2
| 2023-08-01,20230801142500000,sh.688569,48.1044630600,48.1425053400,48.0854419200,48.1329947700,120083,6073807.1900,2
| 2023-08-01,20230801143000000,sh.688569,48.1329947700,48.1710370500,48.1044630600,48.1139736300,65136,3296770.3600,2
| 2023-08-01,20230801143500000,sh.688569,48.1234842000,48.1520159100,48.0283785000,48.1425053400,78576,3973673.3400,2
| 2023-08-01,20230801144000000,sh.688569,48.1520159100,48.8367769500,48.1329947700,48.6085232700,59878,3048193.8900,2
| 2023-08-01,20230801144500000,sh.688569,48.6085232700,48.6085232700,48.2471216100,48.2566321800,72185,3671744.4200,2
| 2023-08-01,20230801145000000,sh.688569,48.2566321800,48.3612484500,48.1995687600,48.3041850300,84157,4268165.3600,2
| 2023-08-01,20230801145500000,sh.688569,48.3612484500,48.8938403700,48.3136956000,48.8938403700,78089,3999277.9400,2
| 2023-08-01,20230801150000000,sh.688569,48.8938403700,49.3408371600,48.8938403700,49.1696469000,150115,7751666.9600,2
|
|
