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
| 2026-02-25,20260225093500000,sh.688170,46.7900000000,47.4200000000,45.8800000000,46.0400000000,1136526,53031876.0000,2
| 2026-02-25,20260225094000000,sh.688170,46.0400000000,46.7600000000,46.0200000000,46.6000000000,511001,23703155.0000,2
| 2026-02-25,20260225094500000,sh.688170,46.6300000000,46.7900000000,46.3100000000,46.3800000000,309328,14386184.0000,2
| 2026-02-25,20260225095000000,sh.688170,46.3100000000,46.4300000000,46.1200000000,46.2200000000,254491,11776630.0000,2
| 2026-02-25,20260225095500000,sh.688170,46.2200000000,46.7600000000,46.0300000000,46.7600000000,303097,14036307.0000,2
| 2026-02-25,20260225100000000,sh.688170,46.7100000000,46.8500000000,46.0800000000,46.1800000000,315832,14660544.0000,2
| 2026-02-25,20260225100500000,sh.688170,46.1800000000,46.4700000000,46.1500000000,46.3000000000,157762,7297305.0000,2
| 2026-02-25,20260225101000000,sh.688170,46.3000000000,46.7900000000,46.2900000000,46.7000000000,146451,6817651.0000,2
| 2026-02-25,20260225101500000,sh.688170,46.7000000000,46.7100000000,46.3400000000,46.3400000000,173804,8083003.0000,2
| 2026-02-25,20260225102000000,sh.688170,46.3300000000,46.4100000000,46.2500000000,46.3000000000,92445,4281988.0000,2
| 2026-02-25,20260225102500000,sh.688170,46.3200000000,46.3500000000,45.8300000000,45.9000000000,220883,10165388.0000,2
| 2026-02-25,20260225103000000,sh.688170,45.9000000000,46.2700000000,45.9000000000,46.2500000000,203801,9384261.0000,2
| 2026-02-25,20260225103500000,sh.688170,46.2500000000,46.5300000000,46.2500000000,46.3300000000,204555,9493102.0000,2
| 2026-02-25,20260225104000000,sh.688170,46.3300000000,46.4200000000,46.1600000000,46.2000000000,40402,1871307.0000,2
| 2026-02-25,20260225104500000,sh.688170,46.2000000000,46.4100000000,46.0800000000,46.3400000000,74039,3422936.0000,2
| 2026-02-25,20260225105000000,sh.688170,46.3600000000,46.3700000000,46.2200000000,46.3100000000,34843,1613552.0000,2
| 2026-02-25,20260225105500000,sh.688170,46.3100000000,46.7100000000,46.2800000000,46.7100000000,66021,3068463.0000,2
| 2026-02-25,20260225110000000,sh.688170,46.7000000000,46.7000000000,46.4700000000,46.6400000000,126192,5882891.0000,2
| 2026-02-25,20260225110500000,sh.688170,46.6400000000,47.2500000000,46.5600000000,47.0500000000,239010,11217279.0000,2
| 2026-02-25,20260225111000000,sh.688170,47.0000000000,47.0500000000,46.6100000000,46.7100000000,124325,5828154.0000,2
| 2026-02-25,20260225111500000,sh.688170,46.7100000000,47.1100000000,46.7100000000,46.9900000000,158691,7441658.0000,2
| 2026-02-25,20260225112000000,sh.688170,46.9900000000,47.4500000000,46.8500000000,47.3800000000,258487,12184861.0000,2
| 2026-02-25,20260225112500000,sh.688170,47.3800000000,47.3900000000,47.0500000000,47.1400000000,160534,7570971.0000,2
| 2026-02-25,20260225113000000,sh.688170,47.1400000000,47.1500000000,46.9400000000,47.0600000000,83423,3924416.0000,2
| 2026-02-25,20260225130500000,sh.688170,47.3000000000,47.6300000000,47.0400000000,47.2800000000,274246,12991826.0000,2
| 2026-02-25,20260225131000000,sh.688170,47.2800000000,47.4700000000,47.0500000000,47.0700000000,362449,17096471.0000,2
| 2026-02-25,20260225131500000,sh.688170,47.0400000000,47.3800000000,47.0400000000,47.2900000000,168416,7961448.0000,2
| 2026-02-25,20260225132000000,sh.688170,47.2800000000,48.6500000000,47.2800000000,48.4600000000,759988,36543971.0000,2
| 2026-02-25,20260225132500000,sh.688170,48.3400000000,48.3400000000,47.8900000000,48.1600000000,221247,10648680.0000,2
| 2026-02-25,20260225133000000,sh.688170,48.1600000000,48.3400000000,48.0800000000,48.1000000000,118935,5734143.0000,2
| 2026-02-25,20260225133500000,sh.688170,48.1000000000,48.7700000000,47.8800000000,48.7700000000,251239,12149149.0000,2
| 2026-02-25,20260225134000000,sh.688170,48.7700000000,49.3100000000,48.6500000000,48.9400000000,523544,25669457.0000,2
| 2026-02-25,20260225134500000,sh.688170,48.9700000000,49.6000000000,48.9200000000,49.2000000000,554440,27338405.0000,2
| 2026-02-25,20260225135000000,sh.688170,49.2000000000,50.5000000000,49.0000000000,50.0800000000,515929,25698849.0000,2
| 2026-02-25,20260225135500000,sh.688170,50.0400000000,50.9500000000,49.6500000000,50.7600000000,547738,27602933.0000,2
| 2026-02-25,20260225140000000,sh.688170,50.6700000000,50.6700000000,49.6800000000,49.7700000000,354832,17868516.0000,2
| 2026-02-25,20260225140500000,sh.688170,49.7700000000,49.8500000000,49.5800000000,49.6300000000,258707,12849503.0000,2
| 2026-02-25,20260225141000000,sh.688170,49.6300000000,49.8000000000,49.6300000000,49.6500000000,104202,5179344.0000,2
| 2026-02-25,20260225141500000,sh.688170,49.6300000000,50.1700000000,49.4200000000,50.1500000000,299544,14935394.0000,2
| 2026-02-25,20260225142000000,sh.688170,50.1500000000,50.5000000000,49.9000000000,50.2600000000,251667,12637282.0000,2
| 2026-02-25,20260225142500000,sh.688170,50.2600000000,50.5000000000,49.9900000000,50.0000000000,133343,6692225.0000,2
| 2026-02-25,20260225143000000,sh.688170,50.0000000000,50.0000000000,49.7000000000,49.7500000000,108873,5424095.0000,2
| 2026-02-25,20260225143500000,sh.688170,49.7500000000,50.3500000000,49.7500000000,50.2400000000,227348,11387082.0000,2
| 2026-02-25,20260225144000000,sh.688170,50.3600000000,50.6000000000,50.0600000000,50.2800000000,327937,16537086.0000,2
| 2026-02-25,20260225144500000,sh.688170,50.2800000000,50.4000000000,49.8000000000,50.2600000000,168653,8449501.0000,2
| 2026-02-25,20260225145000000,sh.688170,50.2600000000,50.6600000000,50.0700000000,50.3900000000,349088,17602576.0000,2
| 2026-02-25,20260225145500000,sh.688170,50.3900000000,51.1000000000,50.3500000000,51.0600000000,809572,41135968.0000,2
| 2026-02-25,20260225150000000,sh.688170,51.0200000000,51.0800000000,50.8000000000,50.8000000000,477765,24338698.0000,2
|
|
