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
| 2023-10-26,20231026093500000,sh.688232,33.8362897500,33.8362897500,32.8118262500,33.0921040000,296909,10206970.0000,2
| 2023-10-26,20231026094000000,sh.688232,33.2370752500,33.2757342500,32.9181385000,32.9181385000,98076,3360872.0000,2
| 2023-10-26,20231026094500000,sh.688232,32.9664622500,33.1404277500,32.8601500000,32.8891442500,73661,2512136.0000,2
| 2023-10-26,20231026095000000,sh.688232,32.8601500000,32.8891442500,32.6861845000,32.8408205000,112029,3800270.0000,2
| 2023-10-26,20231026095500000,sh.688232,32.8891442500,33.2757342500,32.7538377500,32.7731672500,66633,2273226.0000,2
| 2023-10-26,20231026100000000,sh.688232,32.7731672500,32.7828320000,32.4832247500,32.5315485000,92301,3121456.0000,2
| 2023-10-26,20231026100500000,sh.688232,32.5315485000,32.7055140000,32.5315485000,32.6281960000,62551,2112096.0000,2
| 2023-10-26,20231026101000000,sh.688232,32.6571902500,32.8794795000,32.6571902500,32.8311557500,20882,708308.0000,2
| 2023-10-26,20231026101500000,sh.688232,32.8504852500,33.1210982500,32.8504852500,33.0534450000,45150,1541716.0000,2
| 2023-10-26,20231026102000000,sh.688232,33.0534450000,33.4207055000,33.0534450000,33.3143932500,40765,1403696.0000,2
| 2023-10-26,20231026102500000,sh.688232,33.3143932500,33.3337227500,32.9954565000,33.0921040000,19934,685352.0000,2
| 2023-10-26,20231026103000000,sh.688232,33.0051212500,33.0147860000,32.8601500000,32.8601500000,15707,534952.0000,2
| 2023-10-26,20231026103500000,sh.688232,32.9471327500,33.1404277500,32.9471327500,33.1404277500,15311,522716.0000,2
| 2023-10-26,20231026104000000,sh.688232,33.1597572500,33.1887515000,33.1017687500,33.1307630000,11397,390788.0000,2
| 2023-10-26,20231026104500000,sh.688232,33.1307630000,33.1307630000,33.0244507500,33.0631097500,10623,363522.0000,2
| 2023-10-26,20231026105000000,sh.688232,33.0437802500,33.0437802500,32.9567975000,33.0051212500,13349,455782.0000,2
| 2023-10-26,20231026105500000,sh.688232,32.9664622500,32.9954565000,32.9374680000,32.9857917500,14549,496096.0000,2
| 2023-10-26,20231026110000000,sh.688232,32.9567975000,32.9567975000,32.9084737500,32.9278032500,5104,173908.0000,2
| 2023-10-26,20231026110500000,sh.688232,32.9471327500,32.9857917500,32.8408205000,32.8408205000,16920,576196.0000,2
| 2023-10-26,20231026111000000,sh.688232,32.8891442500,33.1404277500,32.8504852500,33.0341155000,33527,1144720.0000,2
| 2023-10-26,20231026111500000,sh.688232,33.0631097500,33.0631097500,32.8794795000,32.8794795000,3469,118424.0000,2
| 2023-10-26,20231026112000000,sh.688232,32.9278032500,33.0147860000,32.8504852500,32.8504852500,6606,224864.0000,2
| 2023-10-26,20231026112500000,sh.688232,32.8891442500,32.8891442500,32.8021615000,32.8311557500,6673,226620.0000,2
| 2023-10-26,20231026113000000,sh.688232,32.8408205000,32.9084737500,32.8311557500,32.9084737500,6269,213140.0000,2
| 2023-10-26,20231026130500000,sh.688232,32.8408205000,32.9664622500,32.8118262500,32.8408205000,19703,670028.0000,2
| 2023-10-26,20231026131000000,sh.688232,32.8214910000,32.8408205000,32.8021615000,32.8408205000,7201,244560.0000,2
| 2023-10-26,20231026131500000,sh.688232,32.8408205000,33.0147860000,32.8408205000,33.0147860000,4568,155644.0000,2
| 2023-10-26,20231026132000000,sh.688232,32.9954565000,33.1500925000,32.9954565000,33.1500925000,9859,337432.0000,2
| 2023-10-26,20231026132500000,sh.688232,33.1500925000,33.2177457500,33.1017687500,33.2080810000,22165,760160.0000,2
| 2023-10-26,20231026133000000,sh.688232,33.1694220000,33.1887515000,32.9567975000,32.9664622500,25595,875696.0000,2
| 2023-10-26,20231026133500000,sh.688232,32.9567975000,33.1017687500,32.9567975000,33.0534450000,17751,607008.0000,2
| 2023-10-26,20231026134000000,sh.688232,33.0534450000,33.1984162500,33.0244507500,33.0824392500,15529,531540.0000,2
| 2023-10-26,20231026134500000,sh.688232,33.0824392500,33.1887515000,33.0244507500,33.1887515000,14625,501420.0000,2
| 2023-10-26,20231026135000000,sh.688232,33.1984162500,33.1984162500,33.1114335000,33.1887515000,14201,487268.0000,2
| 2023-10-26,20231026135500000,sh.688232,33.1984162500,33.7203127500,33.1597572500,33.6816537500,67794,2349040.0000,2
| 2023-10-26,20231026140000000,sh.688232,33.6623242500,33.7106480000,33.3917112500,33.4303702500,25380,881208.0000,2
| 2023-10-26,20231026140500000,sh.688232,33.4303702500,33.5656767500,33.3530522500,33.3820465000,17220,595892.0000,2
| 2023-10-26,20231026141000000,sh.688232,33.3820465000,33.5656767500,33.3820465000,33.5560120000,16976,588236.0000,2
| 2023-10-26,20231026141500000,sh.688232,33.6140005000,33.6333300000,33.5656767500,33.6333300000,7904,274848.0000,2
| 2023-10-26,20231026142000000,sh.688232,33.6140005000,33.7783012500,33.5850062500,33.7783012500,18519,644836.0000,2
| 2023-10-26,20231026142500000,sh.688232,33.7783012500,33.7783012500,33.5946710000,33.7106480000,21794,759504.0000,2
| 2023-10-26,20231026143000000,sh.688232,33.7106480000,33.8169602500,33.6333300000,33.7783012500,26171,913244.0000,2
| 2023-10-26,20231026143500000,sh.688232,33.7879660000,34.0585790000,33.7783012500,34.0585790000,22953,803696.0000,2
| 2023-10-26,20231026144000000,sh.688232,33.9909257500,33.9909257500,33.9039430000,33.9522667500,36014,1264804.0000,2
| 2023-10-26,20231026144500000,sh.688232,33.9522667500,34.0682437500,33.9039430000,33.9619315000,28013,983912.0000,2
| 2023-10-26,20231026145000000,sh.688232,33.9619315000,34.0392495000,33.9329372500,34.0005905000,13166,462924.0000,2
| 2023-10-26,20231026145500000,sh.688232,34.0005905000,34.1938855000,34.0005905000,34.0682437500,47515,1675744.0000,2
| 2023-10-26,20231026150000000,sh.688232,34.0682437500,34.1358970000,34.0585790000,34.1358970000,16894,595924.0000,2
|
|
