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
| 2024-02-27,20240227093500000,sh.688609,9.5900000000,9.5900000000,9.3100000000,9.5400000000,2795041,26445196.0000,2
| 2024-02-27,20240227094000000,sh.688609,9.5300000000,9.5400000000,9.4200000000,9.4700000000,1388498,13171884.0000,2
| 2024-02-27,20240227094500000,sh.688609,9.4700000000,9.4900000000,9.3800000000,9.4200000000,1281742,12075960.0000,2
| 2024-02-27,20240227095000000,sh.688609,9.4200000000,9.4900000000,9.4000000000,9.4000000000,850172,8023372.0000,2
| 2024-02-27,20240227095500000,sh.688609,9.4000000000,9.6200000000,9.4000000000,9.4300000000,1342980,12736732.0000,2
| 2024-02-27,20240227100000000,sh.688609,9.4400000000,9.4600000000,9.4100000000,9.4200000000,952195,8981888.0000,2
| 2024-02-27,20240227100500000,sh.688609,9.4300000000,9.5100000000,9.4300000000,9.4700000000,469846,4445432.0000,2
| 2024-02-27,20240227101000000,sh.688609,9.4600000000,9.4600000000,9.4100000000,9.4200000000,681698,6429672.0000,2
| 2024-02-27,20240227101500000,sh.688609,9.4200000000,9.4500000000,9.3800000000,9.3900000000,770645,7248584.0000,2
| 2024-02-27,20240227102000000,sh.688609,9.3900000000,9.4700000000,9.3900000000,9.4500000000,402766,3797984.0000,2
| 2024-02-27,20240227102500000,sh.688609,9.4400000000,9.5400000000,9.4400000000,9.4800000000,442099,4206952.0000,2
| 2024-02-27,20240227103000000,sh.688609,9.4800000000,9.5000000000,9.4300000000,9.4900000000,207750,1965560.0000,2
| 2024-02-27,20240227103500000,sh.688609,9.4900000000,9.6500000000,9.4800000000,9.5900000000,1094167,10493480.0000,2
| 2024-02-27,20240227104000000,sh.688609,9.5500000000,9.5900000000,9.5100000000,9.5300000000,270248,2577040.0000,2
| 2024-02-27,20240227104500000,sh.688609,9.5300000000,9.6300000000,9.5300000000,9.6000000000,581350,5576928.0000,2
| 2024-02-27,20240227105000000,sh.688609,9.6000000000,9.6300000000,9.5700000000,9.6000000000,669679,6431584.0000,2
| 2024-02-27,20240227105500000,sh.688609,9.6000000000,9.6000000000,9.5800000000,9.6000000000,303608,2911664.0000,2
| 2024-02-27,20240227110000000,sh.688609,9.5900000000,9.6800000000,9.5800000000,9.6800000000,913242,8801184.0000,2
| 2024-02-27,20240227110500000,sh.688609,9.6700000000,9.7000000000,9.6300000000,9.7000000000,1285189,12440016.0000,2
| 2024-02-27,20240227111000000,sh.688609,9.7000000000,9.7900000000,9.6700000000,9.7500000000,1244629,12107824.0000,2
| 2024-02-27,20240227111500000,sh.688609,9.7700000000,9.8500000000,9.7200000000,9.8400000000,1387386,13575120.0000,2
| 2024-02-27,20240227112000000,sh.688609,9.8500000000,9.8800000000,9.8100000000,9.8500000000,999494,9848432.0000,2
| 2024-02-27,20240227112500000,sh.688609,9.8600000000,10.0500000000,9.8600000000,9.9400000000,2771848,27645088.0000,2
| 2024-02-27,20240227113000000,sh.688609,9.9300000000,10.0400000000,9.9200000000,10.0000000000,1353564,13514336.0000,2
| 2024-02-27,20240227130500000,sh.688609,10.0200000000,10.0900000000,9.9600000000,9.9900000000,1854628,18619696.0000,2
| 2024-02-27,20240227131000000,sh.688609,10.0000000000,10.0400000000,9.9800000000,10.0000000000,961328,9612960.0000,2
| 2024-02-27,20240227131500000,sh.688609,10.0000000000,10.0300000000,9.9600000000,9.9600000000,786062,7861392.0000,2
| 2024-02-27,20240227132000000,sh.688609,9.9600000000,9.9600000000,9.8100000000,9.8800000000,1247956,12336416.0000,2
| 2024-02-27,20240227132500000,sh.688609,9.8800000000,9.8900000000,9.8100000000,9.8800000000,800684,7879328.0000,2
| 2024-02-27,20240227133000000,sh.688609,9.8800000000,9.9300000000,9.8400000000,9.9300000000,572292,5650656.0000,2
| 2024-02-27,20240227133500000,sh.688609,9.9300000000,9.9400000000,9.8800000000,9.8800000000,544316,5395744.0000,2
| 2024-02-27,20240227134000000,sh.688609,9.8800000000,9.9100000000,9.8100000000,9.8100000000,950688,9378432.0000,2
| 2024-02-27,20240227134500000,sh.688609,9.8100000000,9.8300000000,9.7700000000,9.8100000000,931746,9129216.0000,2
| 2024-02-27,20240227135000000,sh.688609,9.8100000000,9.8500000000,9.8000000000,9.8500000000,602586,5928992.0000,2
| 2024-02-27,20240227135500000,sh.688609,9.8800000000,9.8900000000,9.8400000000,9.8800000000,342504,3378784.0000,2
| 2024-02-27,20240227140000000,sh.688609,9.8700000000,9.8800000000,9.8300000000,9.8600000000,682204,6724160.0000,2
| 2024-02-27,20240227140500000,sh.688609,9.8500000000,9.9400000000,9.7900000000,9.8600000000,1214396,11948064.0000,2
| 2024-02-27,20240227141000000,sh.688609,9.8700000000,9.9400000000,9.8700000000,9.9000000000,397940,3946304.0000,2
| 2024-02-27,20240227141500000,sh.688609,9.9000000000,9.9000000000,9.8400000000,9.8500000000,535680,5285184.0000,2
| 2024-02-27,20240227142000000,sh.688609,9.8500000000,9.8900000000,9.8300000000,9.8900000000,186916,1843168.0000,2
| 2024-02-27,20240227142500000,sh.688609,9.8900000000,9.9500000000,9.8900000000,9.9100000000,647540,6425440.0000,2
| 2024-02-27,20240227143000000,sh.688609,9.9200000000,9.9600000000,9.9000000000,9.9300000000,622468,6182272.0000,2
| 2024-02-27,20240227143500000,sh.688609,9.9300000000,9.9500000000,9.8700000000,9.9500000000,852964,8442976.0000,2
| 2024-02-27,20240227144000000,sh.688609,9.9500000000,10.0000000000,9.9000000000,9.9900000000,1082556,10773984.0000,2
| 2024-02-27,20240227144500000,sh.688609,9.9800000000,10.0000000000,9.9500000000,10.0000000000,998036,9957696.0000,2
| 2024-02-27,20240227145000000,sh.688609,10.0200000000,10.0500000000,9.9800000000,10.0300000000,1610368,16129856.0000,2
| 2024-02-27,20240227145500000,sh.688609,10.0300000000,10.0800000000,10.0200000000,10.0700000000,1034072,10389440.0000,2
| 2024-02-27,20240227150000000,sh.688609,10.0700000000,10.0900000000,10.0600000000,10.0600000000,1091644,10992192.0000,2
|
|
