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
| 2025-12-02,20251202093500000,sh.688693,39.8800000000,40.4100000000,39.8800000000,40.3500000000,173501,6977498.0000,2
| 2025-12-02,20251202094000000,sh.688693,40.2700000000,40.2800000000,40.0000000000,40.1800000000,94143,3776979.0000,2
| 2025-12-02,20251202094500000,sh.688693,40.1600000000,40.3000000000,39.9900000000,40.1200000000,80661,3232274.0000,2
| 2025-12-02,20251202095000000,sh.688693,40.1000000000,40.1900000000,40.1000000000,40.1500000000,48897,1961873.0000,2
| 2025-12-02,20251202095500000,sh.688693,40.1500000000,40.4600000000,40.1200000000,40.4600000000,68423,2756588.0000,2
| 2025-12-02,20251202100000000,sh.688693,40.4600000000,40.5000000000,40.2600000000,40.3900000000,70260,2838096.0000,2
| 2025-12-02,20251202100500000,sh.688693,40.4100000000,41.0800000000,40.3800000000,40.8500000000,129100,5263310.0000,2
| 2025-12-02,20251202101000000,sh.688693,40.8000000000,40.8200000000,40.6000000000,40.7900000000,58455,2380702.0000,2
| 2025-12-02,20251202101500000,sh.688693,40.8200000000,40.9600000000,40.7900000000,40.8000000000,38243,1562128.0000,2
| 2025-12-02,20251202102000000,sh.688693,40.8000000000,40.8000000000,40.6200000000,40.6200000000,28378,1156068.0000,2
| 2025-12-02,20251202102500000,sh.688693,40.6700000000,40.7300000000,40.4900000000,40.6100000000,15493,628800.0000,2
| 2025-12-02,20251202103000000,sh.688693,40.6300000000,40.6300000000,40.5700000000,40.6100000000,11496,466800.0000,2
| 2025-12-02,20251202103500000,sh.688693,40.5700000000,40.5700000000,40.4800000000,40.4800000000,26683,1081956.0000,2
| 2025-12-02,20251202104000000,sh.688693,40.5200000000,40.8000000000,40.4900000000,40.6500000000,16265,661304.0000,2
| 2025-12-02,20251202104500000,sh.688693,40.6600000000,40.6700000000,40.5600000000,40.6700000000,11460,465240.0000,2
| 2025-12-02,20251202105000000,sh.688693,40.6700000000,40.6700000000,40.5100000000,40.5300000000,15043,609896.0000,2
| 2025-12-02,20251202105500000,sh.688693,40.6400000000,40.6700000000,40.6300000000,40.6400000000,5726,232788.0000,2
| 2025-12-02,20251202110000000,sh.688693,40.6400000000,40.6400000000,40.5200000000,40.5900000000,7382,299380.0000,2
| 2025-12-02,20251202110500000,sh.688693,40.5200000000,40.5900000000,40.4700000000,40.5800000000,21736,880552.0000,2
| 2025-12-02,20251202111000000,sh.688693,40.5800000000,40.7600000000,40.5100000000,40.7000000000,16299,663056.0000,2
| 2025-12-02,20251202111500000,sh.688693,40.6800000000,40.7100000000,40.5900000000,40.5900000000,13721,558120.0000,2
| 2025-12-02,20251202112000000,sh.688693,40.7000000000,40.7500000000,40.6000000000,40.7500000000,18999,772816.0000,2
| 2025-12-02,20251202112500000,sh.688693,40.7000000000,40.7000000000,40.6100000000,40.6100000000,5349,217544.0000,2
| 2025-12-02,20251202113000000,sh.688693,40.6800000000,40.6800000000,40.6400000000,40.6400000000,4664,189620.0000,2
| 2025-12-02,20251202130500000,sh.688693,40.6900000000,40.6900000000,40.6000000000,40.6000000000,7075,287492.0000,2
| 2025-12-02,20251202131000000,sh.688693,40.6000000000,40.6600000000,40.4600000000,40.5100000000,61843,2505756.0000,2
| 2025-12-02,20251202131500000,sh.688693,40.5300000000,40.5500000000,40.4500000000,40.5000000000,26875,1088296.0000,2
| 2025-12-02,20251202132000000,sh.688693,40.5600000000,40.6600000000,40.5000000000,40.6600000000,12128,491820.0000,2
| 2025-12-02,20251202132500000,sh.688693,40.6700000000,40.6700000000,40.5400000000,40.5700000000,11600,470804.0000,2
| 2025-12-02,20251202133000000,sh.688693,40.5600000000,40.5800000000,40.5000000000,40.5300000000,8990,364524.0000,2
| 2025-12-02,20251202133500000,sh.688693,40.4600000000,40.6000000000,40.4600000000,40.5500000000,7216,292600.0000,2
| 2025-12-02,20251202134000000,sh.688693,40.5400000000,40.5500000000,40.4300000000,40.4400000000,25557,1034004.0000,2
| 2025-12-02,20251202134500000,sh.688693,40.4700000000,40.5000000000,40.4700000000,40.5000000000,6242,252692.0000,2
| 2025-12-02,20251202135000000,sh.688693,40.4900000000,40.5000000000,40.4400000000,40.4700000000,15977,646988.0000,2
| 2025-12-02,20251202135500000,sh.688693,40.4700000000,40.6000000000,40.4500000000,40.5800000000,17820,721880.0000,2
| 2025-12-02,20251202140000000,sh.688693,40.5800000000,40.5800000000,40.4500000000,40.5500000000,12313,499208.0000,2
| 2025-12-02,20251202140500000,sh.688693,40.4700000000,40.4900000000,40.4200000000,40.4200000000,22630,915276.0000,2
| 2025-12-02,20251202141000000,sh.688693,40.4100000000,40.4100000000,40.1700000000,40.2100000000,70081,2824524.0000,2
| 2025-12-02,20251202141500000,sh.688693,40.2800000000,40.3700000000,40.2500000000,40.3300000000,43583,1757156.0000,2
| 2025-12-02,20251202142000000,sh.688693,40.4400000000,40.4400000000,40.3100000000,40.3100000000,14752,595252.0000,2
| 2025-12-02,20251202142500000,sh.688693,40.3100000000,40.3700000000,40.2800000000,40.2900000000,25454,1026116.0000,2
| 2025-12-02,20251202143000000,sh.688693,40.2900000000,40.3300000000,40.2600000000,40.2700000000,7966,320924.0000,2
| 2025-12-02,20251202143500000,sh.688693,40.2900000000,40.3300000000,40.2200000000,40.3000000000,13671,550460.0000,2
| 2025-12-02,20251202144000000,sh.688693,40.3000000000,40.3000000000,40.2300000000,40.2700000000,25699,1034856.0000,2
| 2025-12-02,20251202144500000,sh.688693,40.2800000000,40.3000000000,40.1700000000,40.2300000000,57299,2304880.0000,2
| 2025-12-02,20251202145000000,sh.688693,40.2400000000,40.2500000000,40.1500000000,40.2300000000,36829,1480992.0000,2
| 2025-12-02,20251202145500000,sh.688693,40.2400000000,40.2600000000,40.1800000000,40.2000000000,35711,1436844.0000,2
| 2025-12-02,20251202150000000,sh.688693,40.2400000000,40.2600000000,40.1900000000,40.2600000000,16123,648932.0000,2
|
|
