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
| 2025-08-08,20250808093500000,sh.688180,39.6000000000,39.8400000000,39.3400000000,39.4900000000,957000,37852344.0000,2
| 2025-08-08,20250808094000000,sh.688180,39.5000000000,39.6200000000,39.3300000000,39.3700000000,481354,19008732.0000,2
| 2025-08-08,20250808094500000,sh.688180,39.3800000000,39.4300000000,39.0700000000,39.2100000000,538743,21118764.0000,2
| 2025-08-08,20250808095000000,sh.688180,39.1900000000,39.2300000000,38.8900000000,39.0000000000,846259,33003616.0000,2
| 2025-08-08,20250808095500000,sh.688180,38.9900000000,39.0600000000,38.8800000000,39.0100000000,583866,22746672.0000,2
| 2025-08-08,20250808100000000,sh.688180,39.0300000000,39.2400000000,38.9200000000,39.2200000000,294772,11518864.0000,2
| 2025-08-08,20250808100500000,sh.688180,39.2600000000,39.4700000000,39.2200000000,39.4700000000,464635,18264016.0000,2
| 2025-08-08,20250808101000000,sh.688180,39.4900000000,40.1300000000,39.4900000000,40.1000000000,1265993,50598576.0000,2
| 2025-08-08,20250808101500000,sh.688180,40.1500000000,40.9900000000,40.1000000000,40.9900000000,1828830,74104032.0000,2
| 2025-08-08,20250808102000000,sh.688180,41.0900000000,42.1000000000,40.8600000000,42.1000000000,3405661,141181792.0000,2
| 2025-08-08,20250808102500000,sh.688180,42.0300000000,43.0000000000,41.9300000000,42.2600000000,3416591,145119904.0000,2
| 2025-08-08,20250808103000000,sh.688180,42.2500000000,42.8000000000,42.2100000000,42.5300000000,1803027,76655040.0000,2
| 2025-08-08,20250808103500000,sh.688180,42.5500000000,42.7800000000,42.4000000000,42.6300000000,1203553,51266368.0000,2
| 2025-08-08,20250808104000000,sh.688180,42.6700000000,42.9800000000,42.2600000000,42.3000000000,1235530,52781120.0000,2
| 2025-08-08,20250808104500000,sh.688180,42.2700000000,42.2700000000,41.8800000000,41.9200000000,806592,33907072.0000,2
| 2025-08-08,20250808105000000,sh.688180,41.9500000000,42.1600000000,41.8600000000,41.9400000000,464104,19481472.0000,2
| 2025-08-08,20250808105500000,sh.688180,41.9900000000,41.9900000000,41.7700000000,41.7700000000,419522,17574144.0000,2
| 2025-08-08,20250808110000000,sh.688180,41.7900000000,41.8000000000,41.5500000000,41.5500000000,495444,20639104.0000,2
| 2025-08-08,20250808110500000,sh.688180,41.5500000000,41.6000000000,41.4400000000,41.5100000000,328144,13623294.0000,2
| 2025-08-08,20250808111000000,sh.688180,41.5100000000,41.6000000000,41.3700000000,41.3900000000,282624,11725627.0000,2
| 2025-08-08,20250808111500000,sh.688180,41.3700000000,41.4200000000,41.3200000000,41.3400000000,237564,9828174.0000,2
| 2025-08-08,20250808112000000,sh.688180,41.3400000000,41.4500000000,41.2900000000,41.3900000000,273800,11322102.0000,2
| 2025-08-08,20250808112500000,sh.688180,41.3800000000,41.7800000000,41.3400000000,41.6700000000,291868,12130889.0000,2
| 2025-08-08,20250808113000000,sh.688180,41.6400000000,42.2000000000,41.5700000000,42.1700000000,464488,19480122.0000,2
| 2025-08-08,20250808130500000,sh.688180,42.2000000000,42.4600000000,41.9300000000,42.0600000000,578010,24367744.0000,2
| 2025-08-08,20250808131000000,sh.688180,42.1000000000,42.2000000000,41.9900000000,42.0400000000,229998,9681920.0000,2
| 2025-08-08,20250808131500000,sh.688180,42.0500000000,42.0900000000,41.8100000000,41.8100000000,171764,7212736.0000,2
| 2025-08-08,20250808132000000,sh.688180,41.8400000000,41.8400000000,41.5300000000,41.5800000000,293540,12234298.0000,2
| 2025-08-08,20250808132500000,sh.688180,41.5800000000,41.7000000000,41.5000000000,41.6000000000,221088,9198083.0000,2
| 2025-08-08,20250808133000000,sh.688180,41.6100000000,41.6100000000,41.4700000000,41.5000000000,214386,8906694.0000,2
| 2025-08-08,20250808133500000,sh.688180,41.5000000000,41.5500000000,41.4500000000,41.4700000000,205198,8518458.0000,2
| 2025-08-08,20250808134000000,sh.688180,41.4700000000,41.5900000000,41.4600000000,41.5900000000,149434,6203263.0000,2
| 2025-08-08,20250808134500000,sh.688180,41.5400000000,41.5700000000,41.3900000000,41.3900000000,168884,7006279.0000,2
| 2025-08-08,20250808135000000,sh.688180,41.4000000000,41.6800000000,41.3800000000,41.6800000000,157278,6528127.0000,2
| 2025-08-08,20250808135500000,sh.688180,41.6800000000,41.6800000000,41.4400000000,41.5000000000,160058,6652666.0000,2
| 2025-08-08,20250808140000000,sh.688180,41.5000000000,41.7900000000,41.4500000000,41.7700000000,234850,9762685.0000,2
| 2025-08-08,20250808140500000,sh.688180,41.7700000000,41.9000000000,41.6600000000,41.6800000000,191712,8014663.0000,2
| 2025-08-08,20250808141000000,sh.688180,41.6800000000,41.7700000000,41.5100000000,41.6700000000,150954,6278661.0000,2
| 2025-08-08,20250808141500000,sh.688180,41.6600000000,41.7200000000,41.5500000000,41.5700000000,94414,3930432.0000,2
| 2025-08-08,20250808142000000,sh.688180,41.5400000000,41.5900000000,41.4800000000,41.5600000000,121448,5043764.0000,2
| 2025-08-08,20250808142500000,sh.688180,41.5300000000,41.5600000000,41.4900000000,41.4900000000,78612,3263434.0000,2
| 2025-08-08,20250808143000000,sh.688180,41.4800000000,41.6800000000,41.4600000000,41.6000000000,139564,5796220.0000,2
| 2025-08-08,20250808143500000,sh.688180,41.6200000000,41.7000000000,41.5300000000,41.5700000000,188058,7825017.0000,2
| 2025-08-08,20250808144000000,sh.688180,41.5300000000,41.5800000000,41.4600000000,41.4600000000,141126,5861252.0000,2
| 2025-08-08,20250808144500000,sh.688180,41.4700000000,41.4800000000,41.3700000000,41.4000000000,232980,9650955.0000,2
| 2025-08-08,20250808145000000,sh.688180,41.3900000000,41.4200000000,41.3500000000,41.3900000000,309886,12824179.0000,2
| 2025-08-08,20250808145500000,sh.688180,41.3800000000,41.4500000000,41.3500000000,41.4200000000,294026,12169992.0000,2
| 2025-08-08,20250808150000000,sh.688180,41.4100000000,41.5500000000,41.4000000000,41.5100000000,361024,14979584.0000,2
|
|
