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
| 2026-02-04,20260204093500000,sh.688583,161.5600000000,165.2900000000,157.1000000000,158.3500000000,1122139,181325634.0000,2
| 2026-02-04,20260204094000000,sh.688583,158.4000000000,160.0000000000,155.0100000000,159.0000000000,555937,87799992.0000,2
| 2026-02-04,20260204094500000,sh.688583,159.0000000000,161.0000000000,158.0000000000,158.3100000000,357145,56846117.0000,2
| 2026-02-04,20260204095000000,sh.688583,158.1500000000,163.0000000000,157.4400000000,162.3700000000,284541,45380000.0000,2
| 2026-02-04,20260204095500000,sh.688583,162.1000000000,163.8700000000,160.4300000000,163.0000000000,271107,44067750.0000,2
| 2026-02-04,20260204100000000,sh.688583,163.0000000000,164.9800000000,161.2900000000,161.4300000000,178726,29174076.0000,2
| 2026-02-04,20260204100500000,sh.688583,161.3100000000,162.0000000000,158.5600000000,159.3200000000,157934,25317770.0000,2
| 2026-02-04,20260204101000000,sh.688583,159.3200000000,160.0400000000,158.6000000000,158.6800000000,75015,11953965.0000,2
| 2026-02-04,20260204101500000,sh.688583,158.7000000000,159.9000000000,158.7000000000,159.5000000000,74890,11930732.0000,2
| 2026-02-04,20260204102000000,sh.688583,159.5800000000,159.5800000000,156.6100000000,157.0300000000,114262,18043440.0000,2
| 2026-02-04,20260204102500000,sh.688583,157.0800000000,158.3200000000,157.0000000000,158.3100000000,77998,12289086.0000,2
| 2026-02-04,20260204103000000,sh.688583,157.9200000000,157.9200000000,156.0300000000,156.6300000000,101041,15847181.0000,2
| 2026-02-04,20260204103500000,sh.688583,156.6500000000,161.0000000000,156.6300000000,161.0000000000,137404,21819248.0000,2
| 2026-02-04,20260204104000000,sh.688583,160.5200000000,161.0000000000,159.2700000000,159.3900000000,63767,10215701.0000,2
| 2026-02-04,20260204104500000,sh.688583,159.3900000000,161.6500000000,159.2700000000,161.4200000000,58924,9466910.0000,2
| 2026-02-04,20260204105000000,sh.688583,161.4200000000,162.6200000000,160.1700000000,161.8000000000,70967,11482244.0000,2
| 2026-02-04,20260204105500000,sh.688583,161.9800000000,161.9800000000,160.5100000000,160.6200000000,36695,5916714.0000,2
| 2026-02-04,20260204110000000,sh.688583,160.6200000000,161.3400000000,160.0000000000,160.9000000000,50996,8199643.0000,2
| 2026-02-04,20260204110500000,sh.688583,160.8800000000,163.0000000000,160.8600000000,163.0000000000,129883,21052892.0000,2
| 2026-02-04,20260204111000000,sh.688583,163.0000000000,164.5900000000,161.7400000000,162.0000000000,126572,20695364.0000,2
| 2026-02-04,20260204111500000,sh.688583,162.0000000000,163.4100000000,162.0000000000,162.9300000000,74024,12056919.0000,2
| 2026-02-04,20260204112000000,sh.688583,162.9300000000,165.0000000000,161.6200000000,164.9700000000,128415,20967144.0000,2
| 2026-02-04,20260204112500000,sh.688583,164.2700000000,164.5500000000,162.6100000000,163.4000000000,57706,9436156.0000,2
| 2026-02-04,20260204113000000,sh.688583,163.3900000000,163.4900000000,160.0000000000,160.0600000000,95855,15520762.0000,2
| 2026-02-04,20260204130500000,sh.688583,160.0500000000,161.1000000000,158.8000000000,159.2000000000,104605,16672776.0000,2
| 2026-02-04,20260204131000000,sh.688583,158.9000000000,160.6400000000,158.8700000000,160.4500000000,50577,8093043.0000,2
| 2026-02-04,20260204131500000,sh.688583,160.4500000000,160.4900000000,158.8200000000,158.8300000000,41451,6621898.0000,2
| 2026-02-04,20260204132000000,sh.688583,158.8200000000,158.8200000000,158.0900000000,158.1700000000,82378,13058402.0000,2
| 2026-02-04,20260204132500000,sh.688583,158.1700000000,159.2200000000,157.8500000000,158.2700000000,81798,12959217.0000,2
| 2026-02-04,20260204133000000,sh.688583,158.2900000000,159.0000000000,158.1300000000,158.3400000000,39626,6283451.0000,2
| 2026-02-04,20260204133500000,sh.688583,158.3400000000,158.8200000000,157.9400000000,157.9600000000,42048,6654729.0000,2
| 2026-02-04,20260204134000000,sh.688583,157.9600000000,158.4000000000,157.5000000000,157.5000000000,36651,5793070.0000,2
| 2026-02-04,20260204134500000,sh.688583,157.5000000000,158.4000000000,157.4700000000,158.0900000000,56308,8891821.0000,2
| 2026-02-04,20260204135000000,sh.688583,158.0900000000,158.5000000000,158.0900000000,158.2800000000,22040,3488853.0000,2
| 2026-02-04,20260204135500000,sh.688583,158.2800000000,158.4800000000,157.2600000000,157.2600000000,39575,6249874.0000,2
| 2026-02-04,20260204140000000,sh.688583,157.2600000000,157.2600000000,156.7900000000,157.0100000000,56281,8835893.0000,2
| 2026-02-04,20260204140500000,sh.688583,157.0100000000,157.9200000000,157.0000000000,157.2400000000,59383,9346823.0000,2
| 2026-02-04,20260204141000000,sh.688583,157.2400000000,158.0000000000,157.1600000000,157.7200000000,47423,7470053.0000,2
| 2026-02-04,20260204141500000,sh.688583,157.7200000000,158.8000000000,157.5500000000,158.7900000000,66392,10496728.0000,2
| 2026-02-04,20260204142000000,sh.688583,159.0000000000,159.0800000000,158.1200000000,158.2700000000,37880,6007947.0000,2
| 2026-02-04,20260204142500000,sh.688583,158.1700000000,159.0000000000,158.1600000000,158.3000000000,42160,6684052.0000,2
| 2026-02-04,20260204143000000,sh.688583,158.3000000000,158.3000000000,157.1400000000,157.7000000000,25876,4085437.0000,2
| 2026-02-04,20260204143500000,sh.688583,157.7000000000,160.4400000000,157.6900000000,160.3100000000,100739,16020524.0000,2
| 2026-02-04,20260204144000000,sh.688583,160.3100000000,162.0000000000,159.7300000000,160.9800000000,114376,18367323.0000,2
| 2026-02-04,20260204144500000,sh.688583,160.9800000000,160.9800000000,160.0300000000,160.0400000000,58799,9426953.0000,2
| 2026-02-04,20260204145000000,sh.688583,159.8800000000,160.5400000000,158.4000000000,159.3600000000,88556,14128772.0000,2
| 2026-02-04,20260204145500000,sh.688583,159.3500000000,160.5400000000,159.2400000000,160.5300000000,110443,17675336.0000,2
| 2026-02-04,20260204150000000,sh.688583,160.5300000000,161.4200000000,160.0900000000,160.0900000000,160454,25731887.0000,2
|
|
