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
| 2023-09-01,20230901093500000,sh.688182,23.2411307700,23.4593573500,23.0923399200,23.1915338200,204267,4788872.0000,2
| 2023-09-01,20230901094000000,sh.688182,23.1915338200,23.2212919900,23.0328235800,23.0328235800,140872,3285396.0000,2
| 2023-09-01,20230901094500000,sh.688182,23.0030654100,23.0824205300,22.9038715100,22.9931460200,95029,2203766.0000,2
| 2023-09-01,20230901095000000,sh.688182,23.0229041900,23.2312113800,23.0229041900,23.0526623600,121736,2837133.0000,2
| 2023-09-01,20230901095500000,sh.688182,23.0625817500,23.4097604000,23.0526623600,23.1419368700,71659,1673580.0000,2
| 2023-09-01,20230901100000000,sh.688182,23.1518562600,23.2609695500,23.0824205300,23.0824205300,73262,1710545.0000,2
| 2023-09-01,20230901100500000,sh.688182,23.1022593100,23.2609695500,23.0427429700,23.2312113800,85257,1990064.0000,2
| 2023-09-01,20230901101000000,sh.688182,23.2212919900,23.3105665000,23.1716950400,23.3006471100,48780,1143412.0000,2
| 2023-09-01,20230901101500000,sh.688182,23.2708889400,23.3105665000,23.2014532100,23.2113726000,50827,1192272.0000,2
| 2023-09-01,20230901102000000,sh.688182,23.2014532100,23.2609695500,23.2014532100,23.2113726000,15831,370616.0000,2
| 2023-09-01,20230901102500000,sh.688182,23.1915338200,23.3800022300,23.1915338200,23.2808083300,86971,2040008.0000,2
| 2023-09-01,20230901103000000,sh.688182,23.3204858900,23.3502440600,23.2708889400,23.3304052800,22181,521320.0000,2
| 2023-09-01,20230901103500000,sh.688182,23.3304052800,23.3403246700,23.2708889400,23.2708889400,24549,576532.0000,2
| 2023-09-01,20230901104000000,sh.688182,23.2708889400,23.3502440600,23.2510501600,23.3502440600,24811,583044.0000,2
| 2023-09-01,20230901104500000,sh.688182,23.3601634500,23.3700828400,23.2609695500,23.2609695500,25472,598988.0000,2
| 2023-09-01,20230901105000000,sh.688182,23.2609695500,23.2609695500,23.1220980900,23.1617756500,22095,517508.0000,2
| 2023-09-01,20230901105500000,sh.688182,23.1617756500,23.1915338200,23.1320174800,23.1816144300,6834,159612.0000,2
| 2023-09-01,20230901110000000,sh.688182,23.1419368700,23.1816144300,23.1121787000,23.1121787000,17866,416692.0000,2
| 2023-09-01,20230901110500000,sh.688182,23.1419368700,23.1617756500,23.1121787000,23.1617756500,13161,307108.0000,2
| 2023-09-01,20230901111000000,sh.688182,23.1617756500,23.1617756500,23.1022593100,23.1022593100,24070,561020.0000,2
| 2023-09-01,20230901111500000,sh.688182,23.1022593100,23.1121787000,23.0526623600,23.1022593100,15211,353932.0000,2
| 2023-09-01,20230901112000000,sh.688182,23.0923399200,23.0923399200,23.0030654100,23.0030654100,38945,904026.0000,2
| 2023-09-01,20230901112500000,sh.688182,22.9931460200,23.0129848000,22.9832266300,22.9931460200,26005,602958.0000,2
| 2023-09-01,20230901113000000,sh.688182,22.9832266300,22.9832266300,22.8741133400,22.9237102900,63432,1466564.0000,2
| 2023-09-01,20230901130500000,sh.688182,22.9435490700,23.0229041900,22.9038715100,22.9733072400,32664,756408.0000,2
| 2023-09-01,20230901131000000,sh.688182,22.9733072400,22.9832266300,22.8641939500,22.8840327300,16041,370328.0000,2
| 2023-09-01,20230901131500000,sh.688182,22.8939521200,22.9435490700,22.8741133400,22.9336296800,15336,354110.0000,2
| 2023-09-01,20230901132000000,sh.688182,22.9137909000,22.9534684600,22.9137909000,22.9534684600,8717,201498.0000,2
| 2023-09-01,20230901132500000,sh.688182,22.9435490700,22.9931460200,22.9435490700,22.9534684600,12817,296708.0000,2
| 2023-09-01,20230901133000000,sh.688182,22.9534684600,23.0427429700,22.9534684600,23.0030654100,19398,449766.0000,2
| 2023-09-01,20230901133500000,sh.688182,23.0030654100,23.1518562600,23.0030654100,23.0923399200,53880,1253218.0000,2
| 2023-09-01,20230901134000000,sh.688182,23.0526623600,23.1121787000,23.0328235800,23.0824205300,11245,261376.0000,2
| 2023-09-01,20230901134500000,sh.688182,23.0625817500,23.0725011400,23.0129848000,23.0427429700,31696,736468.0000,2
| 2023-09-01,20230901135000000,sh.688182,23.0725011400,23.1320174800,23.0725011400,23.1121787000,25016,582820.0000,2
| 2023-09-01,20230901135500000,sh.688182,23.1121787000,23.1617756500,23.0526623600,23.1220980900,14449,336668.0000,2
| 2023-09-01,20230901140000000,sh.688182,23.1518562600,23.1518562600,23.0824205300,23.0824205300,8964,208948.0000,2
| 2023-09-01,20230901140500000,sh.688182,23.0824205300,23.1121787000,23.0229041900,23.0229041900,41368,960932.0000,2
| 2023-09-01,20230901141000000,sh.688182,23.0427429700,23.0427429700,22.9038715100,22.9633878500,110376,2551436.0000,2
| 2023-09-01,20230901141500000,sh.688182,22.9633878500,22.9633878500,22.9038715100,22.9534684600,28866,667288.0000,2
| 2023-09-01,20230901142000000,sh.688182,22.9534684600,22.9633878500,22.8443551700,22.8641939500,94285,2175856.0000,2
| 2023-09-01,20230901142500000,sh.688182,22.8542745600,22.8741133400,22.7848388300,22.8443551700,91003,2096148.0000,2
| 2023-09-01,20230901143000000,sh.688182,22.8245163900,22.8542745600,22.8046776100,22.8145970000,21562,496448.0000,2
| 2023-09-01,20230901143500000,sh.688182,22.8046776100,22.9137909000,22.7650000500,22.8046776100,64184,1477296.0000,2
| 2023-09-01,20230901144000000,sh.688182,22.8046776100,22.8542745600,22.7749194400,22.8046776100,53422,1228208.0000,2
| 2023-09-01,20230901144500000,sh.688182,22.8443551700,22.8741133400,22.7848388300,22.8245163900,72361,1665612.0000,2
| 2023-09-01,20230901145000000,sh.688182,22.8542745600,22.8641939500,22.8145970000,22.8145970000,78885,1816004.0000,2
| 2023-09-01,20230901145500000,sh.688182,22.8443551700,22.8840327300,22.8145970000,22.8344357800,66179,1523784.0000,2
| 2023-09-01,20230901150000000,sh.688182,22.8245163900,22.8542745600,22.7947582200,22.8542745600,71012,1634256.0000,2
|
|
