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
| 2025-06-10,20250610093500000,sh.688573,23.9500000000,25.0500000000,23.4200000000,24.5100000000,3820966,93272216.0000,2
| 2025-06-10,20250610094000000,sh.688573,24.6500000000,25.2300000000,24.2500000000,24.2600000000,1714719,42797720.0000,2
| 2025-06-10,20250610094500000,sh.688573,24.2600000000,24.7900000000,24.2300000000,24.4600000000,785136,19184080.0000,2
| 2025-06-10,20250610095000000,sh.688573,24.6300000000,24.9900000000,24.4600000000,24.8800000000,526315,13027968.0000,2
| 2025-06-10,20250610095500000,sh.688573,24.9600000000,25.5300000000,24.8800000000,25.2100000000,1336300,33727152.0000,2
| 2025-06-10,20250610100000000,sh.688573,25.2100000000,25.4800000000,24.7800000000,24.8100000000,737182,18590448.0000,2
| 2025-06-10,20250610100500000,sh.688573,24.8900000000,24.8900000000,24.0000000000,24.0500000000,803918,19504688.0000,2
| 2025-06-10,20250610101000000,sh.688573,24.0300000000,24.2500000000,23.8800000000,24.0300000000,678265,16347584.0000,2
| 2025-06-10,20250610101500000,sh.688573,24.0400000000,24.5000000000,23.9800000000,24.0800000000,371374,8972144.0000,2
| 2025-06-10,20250610102000000,sh.688573,24.0800000000,24.3000000000,24.0500000000,24.2000000000,338114,8183136.0000,2
| 2025-06-10,20250610102500000,sh.688573,24.2000000000,24.6300000000,24.1300000000,24.4000000000,263880,6449248.0000,2
| 2025-06-10,20250610103000000,sh.688573,24.4600000000,24.8400000000,24.2800000000,24.8300000000,340530,8348032.0000,2
| 2025-06-10,20250610103500000,sh.688573,24.8400000000,24.8500000000,24.4000000000,24.5000000000,119847,2949184.0000,2
| 2025-06-10,20250610104000000,sh.688573,24.5100000000,24.6300000000,24.4000000000,24.4000000000,232621,5701760.0000,2
| 2025-06-10,20250610104500000,sh.688573,24.4300000000,25.0000000000,24.4300000000,24.8900000000,227525,5629120.0000,2
| 2025-06-10,20250610105000000,sh.688573,24.9800000000,25.3500000000,24.7000000000,25.3500000000,462473,11558752.0000,2
| 2025-06-10,20250610105500000,sh.688573,25.3500000000,25.9500000000,25.0900000000,25.4700000000,949444,24332448.0000,2
| 2025-06-10,20250610110000000,sh.688573,25.4600000000,25.8200000000,25.3600000000,25.7000000000,444137,11383712.0000,2
| 2025-06-10,20250610110500000,sh.688573,25.6100000000,25.9400000000,25.4900000000,25.5000000000,266879,6870336.0000,2
| 2025-06-10,20250610111000000,sh.688573,25.5000000000,25.6100000000,25.3400000000,25.3400000000,103799,2641056.0000,2
| 2025-06-10,20250610111500000,sh.688573,25.3400000000,25.3400000000,25.0600000000,25.0800000000,52255,1315456.0000,2
| 2025-06-10,20250610112000000,sh.688573,25.1700000000,25.3000000000,24.7000000000,24.7000000000,119002,2976192.0000,2
| 2025-06-10,20250610112500000,sh.688573,24.6900000000,24.9100000000,24.5700000000,24.8700000000,212218,5246176.0000,2
| 2025-06-10,20250610113000000,sh.688573,24.8500000000,25.0200000000,24.8000000000,25.0100000000,118028,2942656.0000,2
| 2025-06-10,20250610130500000,sh.688573,25.0200000000,25.0600000000,24.7800000000,24.8000000000,201365,5028224.0000,2
| 2025-06-10,20250610131000000,sh.688573,24.8600000000,24.8700000000,24.6200000000,24.6300000000,65257,1617280.0000,2
| 2025-06-10,20250610131500000,sh.688573,24.6300000000,24.6600000000,24.3900000000,24.4000000000,131826,3234784.0000,2
| 2025-06-10,20250610132000000,sh.688573,24.4000000000,24.4000000000,24.1100000000,24.2600000000,209177,5073504.0000,2
| 2025-06-10,20250610132500000,sh.688573,24.2600000000,24.3500000000,24.0500000000,24.3500000000,206916,4997056.0000,2
| 2025-06-10,20250610133000000,sh.688573,24.3500000000,24.3500000000,23.9600000000,23.9600000000,205696,4961376.0000,2
| 2025-06-10,20250610133500000,sh.688573,23.9200000000,24.5400000000,23.9100000000,24.3700000000,274952,6647744.0000,2
| 2025-06-10,20250610134000000,sh.688573,24.3400000000,24.4700000000,24.2400000000,24.3000000000,108774,2651136.0000,2
| 2025-06-10,20250610134500000,sh.688573,24.3000000000,24.5400000000,24.1200000000,24.1200000000,106545,2592288.0000,2
| 2025-06-10,20250610135000000,sh.688573,24.1200000000,24.4200000000,24.1200000000,24.4100000000,53076,1290528.0000,2
| 2025-06-10,20250610135500000,sh.688573,24.4100000000,24.4200000000,24.0000000000,24.0900000000,133134,3227008.0000,2
| 2025-06-10,20250610140000000,sh.688573,24.0000000000,24.2700000000,24.0000000000,24.1900000000,68475,1657184.0000,2
| 2025-06-10,20250610140500000,sh.688573,24.1900000000,24.2100000000,24.1000000000,24.1600000000,66904,1615744.0000,2
| 2025-06-10,20250610141000000,sh.688573,24.1600000000,24.5000000000,24.1600000000,24.5000000000,52700,1278848.0000,2
| 2025-06-10,20250610141500000,sh.688573,24.3000000000,24.5600000000,24.2700000000,24.3900000000,116500,2847328.0000,2
| 2025-06-10,20250610142000000,sh.688573,24.3900000000,24.4300000000,24.3000000000,24.3000000000,92792,2261376.0000,2
| 2025-06-10,20250610142500000,sh.688573,24.3000000000,24.4300000000,24.3000000000,24.4200000000,52750,1286528.0000,2
| 2025-06-10,20250610143000000,sh.688573,24.4300000000,24.6500000000,24.4200000000,24.6300000000,85502,2099360.0000,2
| 2025-06-10,20250610143500000,sh.688573,24.6500000000,24.7400000000,24.5200000000,24.7200000000,65656,1619072.0000,2
| 2025-06-10,20250610144000000,sh.688573,24.7200000000,24.7200000000,24.5700000000,24.6600000000,43706,1078624.0000,2
| 2025-06-10,20250610144500000,sh.688573,24.5600000000,24.5800000000,24.4500000000,24.4700000000,88708,2172928.0000,2
| 2025-06-10,20250610145000000,sh.688573,24.4700000000,24.6300000000,24.4700000000,24.6100000000,98162,2412096.0000,2
| 2025-06-10,20250610145500000,sh.688573,24.5700000000,24.6000000000,24.5600000000,24.5900000000,193546,4757504.0000,2
| 2025-06-10,20250610150000000,sh.688573,24.5800000000,24.6000000000,24.5700000000,24.5900000000,382274,9398304.0000,2
|
|
