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
| 2025-07-16,20250716093500000,sh.688229,66.1800000000,66.1800000000,65.0000000000,66.0800000000,507390,33242128.0000,2
| 2025-07-16,20250716094000000,sh.688229,66.1200000000,68.0000000000,66.1200000000,66.4100000000,280095,18716728.0000,2
| 2025-07-16,20250716094500000,sh.688229,66.6300000000,66.6900000000,65.8000000000,66.3300000000,211915,14034128.0000,2
| 2025-07-16,20250716095000000,sh.688229,66.4500000000,68.0600000000,66.3200000000,67.6800000000,183928,12377576.0000,2
| 2025-07-16,20250716095500000,sh.688229,68.1000000000,68.9000000000,67.1900000000,68.7400000000,241890,16455024.0000,2
| 2025-07-16,20250716100000000,sh.688229,68.7900000000,69.7500000000,68.1100000000,69.7400000000,338001,23225584.0000,2
| 2025-07-16,20250716100500000,sh.688229,69.6800000000,69.6800000000,67.0100000000,67.6500000000,216986,14817752.0000,2
| 2025-07-16,20250716101000000,sh.688229,67.8000000000,68.0800000000,67.1100000000,67.1100000000,103207,6963688.0000,2
| 2025-07-16,20250716101500000,sh.688229,67.0300000000,67.5000000000,66.6700000000,67.0800000000,65070,4352784.0000,2
| 2025-07-16,20250716102000000,sh.688229,67.2500000000,67.4500000000,67.0000000000,67.0300000000,79568,5340464.0000,2
| 2025-07-16,20250716102500000,sh.688229,67.0600000000,67.4800000000,67.0300000000,67.0700000000,48196,3239216.0000,2
| 2025-07-16,20250716103000000,sh.688229,67.0300000000,67.4100000000,67.0300000000,67.1800000000,38363,2576352.0000,2
| 2025-07-16,20250716103500000,sh.688229,67.1800000000,67.1800000000,66.6800000000,66.7000000000,56026,3750192.0000,2
| 2025-07-16,20250716104000000,sh.688229,66.8100000000,66.8100000000,66.0100000000,66.1000000000,106797,7096752.0000,2
| 2025-07-16,20250716104500000,sh.688229,66.1400000000,66.4000000000,65.4300000000,65.8800000000,153226,10083280.0000,2
| 2025-07-16,20250716105000000,sh.688229,65.9000000000,67.1800000000,65.8800000000,66.6000000000,95316,6343808.0000,2
| 2025-07-16,20250716105500000,sh.688229,66.4200000000,67.5900000000,66.2500000000,67.1800000000,60364,4045056.0000,2
| 2025-07-16,20250716110000000,sh.688229,67.5200000000,68.5000000000,67.3000000000,68.2100000000,110934,7545344.0000,2
| 2025-07-16,20250716110500000,sh.688229,68.2100000000,68.2100000000,67.5000000000,68.0000000000,84551,5735200.0000,2
| 2025-07-16,20250716111000000,sh.688229,68.0100000000,68.7600000000,67.7800000000,68.1400000000,72996,4984592.0000,2
| 2025-07-16,20250716111500000,sh.688229,68.1400000000,68.6500000000,67.8200000000,68.5300000000,46684,3180384.0000,2
| 2025-07-16,20250716112000000,sh.688229,68.3600000000,68.9500000000,68.1000000000,68.5200000000,86001,5903648.0000,2
| 2025-07-16,20250716112500000,sh.688229,68.6600000000,70.1000000000,68.5200000000,69.5000000000,214022,14859328.0000,2
| 2025-07-16,20250716113000000,sh.688229,69.3500000000,70.1200000000,69.0000000000,69.5000000000,167676,11669344.0000,2
| 2025-07-16,20250716130500000,sh.688229,69.5000000000,71.5100000000,69.5000000000,70.6400000000,394361,27923280.0000,2
| 2025-07-16,20250716131000000,sh.688229,70.6400000000,71.2000000000,70.0000000000,70.0000000000,165614,11727776.0000,2
| 2025-07-16,20250716131500000,sh.688229,70.0000000000,70.0000000000,69.5100000000,69.5100000000,114126,7958240.0000,2
| 2025-07-16,20250716132000000,sh.688229,69.5000000000,69.5000000000,68.8000000000,69.2100000000,89090,6170976.0000,2
| 2025-07-16,20250716132500000,sh.688229,69.2100000000,69.4400000000,68.8100000000,69.4400000000,35674,2466336.0000,2
| 2025-07-16,20250716133000000,sh.688229,69.2100000000,70.2100000000,69.2100000000,69.6300000000,78697,5494656.0000,2
| 2025-07-16,20250716133500000,sh.688229,69.6400000000,69.9000000000,69.6300000000,69.6500000000,41008,2859360.0000,2
| 2025-07-16,20250716134000000,sh.688229,69.6500000000,69.9800000000,69.5000000000,69.6900000000,38973,2716032.0000,2
| 2025-07-16,20250716134500000,sh.688229,69.5000000000,69.5000000000,69.2200000000,69.2500000000,19754,1370784.0000,2
| 2025-07-16,20250716135000000,sh.688229,69.2500000000,69.6100000000,68.9000000000,69.6100000000,85241,5891968.0000,2
| 2025-07-16,20250716135500000,sh.688229,69.6100000000,69.6300000000,69.0500000000,69.5400000000,19805,1371104.0000,2
| 2025-07-16,20250716140000000,sh.688229,69.5400000000,69.6300000000,69.3000000000,69.6000000000,23016,1600928.0000,2
| 2025-07-16,20250716140500000,sh.688229,69.6000000000,69.6000000000,69.3700000000,69.5100000000,28421,1976000.0000,2
| 2025-07-16,20250716141000000,sh.688229,69.5100000000,69.6500000000,69.3600000000,69.6500000000,23693,1647808.0000,2
| 2025-07-16,20250716141500000,sh.688229,69.6200000000,70.2300000000,69.6100000000,70.0800000000,64893,4542208.0000,2
| 2025-07-16,20250716142000000,sh.688229,70.0700000000,70.0700000000,69.5100000000,69.5500000000,36983,2578816.0000,2
| 2025-07-16,20250716142500000,sh.688229,69.5600000000,69.5600000000,69.1100000000,69.4000000000,39658,2753056.0000,2
| 2025-07-16,20250716143000000,sh.688229,69.4000000000,69.6800000000,69.1800000000,69.2000000000,43946,3054144.0000,2
| 2025-07-16,20250716143500000,sh.688229,69.4400000000,69.6700000000,69.2100000000,69.5300000000,49379,3428192.0000,2
| 2025-07-16,20250716144000000,sh.688229,69.5300000000,71.2500000000,69.2700000000,70.5400000000,188912,13310880.0000,2
| 2025-07-16,20250716144500000,sh.688229,70.3600000000,70.3800000000,69.2800000000,69.9400000000,103029,7185024.0000,2
| 2025-07-16,20250716145000000,sh.688229,69.4500000000,69.7800000000,69.4200000000,69.6100000000,40217,2796128.0000,2
| 2025-07-16,20250716145500000,sh.688229,69.6100000000,70.6700000000,69.5000000000,70.6000000000,113448,7918048.0000,2
| 2025-07-16,20250716150000000,sh.688229,70.3000000000,70.8700000000,69.7800000000,70.4700000000,101931,7173920.0000,2
|
|
