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
| 2024-12-27,20241227093500000,sh.688290,43.9094480000,45.5859905600,42.9614031000,45.2866079600,784803,34712992.0000,2
| 2024-12-27,20241227094000000,sh.688290,45.2067726000,46.0151056200,44.8874311600,45.6358876600,501568,22861356.0000,2
| 2024-12-27,20241227094500000,sh.688290,45.6358876600,45.6658259200,44.7177810200,45.1568755000,319983,14458176.0000,2
| 2024-12-27,20241227095000000,sh.688290,45.1568755000,45.1568755000,44.3685013200,44.9473076800,325100,14562368.0000,2
| 2024-12-27,20241227095500000,sh.688290,44.9473076800,45.1069784000,44.5082132000,45.0870195600,212294,9524000.0000,2
| 2024-12-27,20241227100000000,sh.688290,45.0870195600,45.0870195600,44.6179868200,44.6179868200,141488,6360944.0000,2
| 2024-12-27,20241227100500000,sh.688290,44.6179868200,44.8774517400,44.4084190000,44.8475134800,121941,5436928.0000,2
| 2024-12-27,20241227101000000,sh.688290,44.8475134800,44.8475134800,44.4882543600,44.4982337800,61305,2738144.0000,2
| 2024-12-27,20241227101500000,sh.688290,44.4982337800,44.8175752200,44.2088306000,44.3984395800,255793,11393488.0000,2
| 2024-12-27,20241227102000000,sh.688290,44.3984395800,44.5880485600,43.9194274200,44.0391804600,185958,8235368.0000,2
| 2024-12-27,20241227102500000,sh.688290,44.0391804600,44.1090364000,43.8296126400,44.0691187200,93858,4134240.0000,2
| 2024-12-27,20241227103000000,sh.688290,44.0691187200,44.5880485600,43.8595509000,44.5880485600,78353,3457248.0000,2
| 2024-12-27,20241227103500000,sh.688290,44.4084190000,44.5181926200,43.9593451000,43.9892833600,49727,2208496.0000,2
| 2024-12-27,20241227104000000,sh.688290,44.0092422000,44.1289952400,43.9892833600,44.1289952400,21558,952064.0000,2
| 2024-12-27,20241227104500000,sh.688290,44.1190158200,44.1289952400,44.0092422000,44.0092422000,23039,1016624.0000,2
| 2024-12-27,20241227105000000,sh.688290,44.0790981400,44.0890775600,43.9992627800,44.0890775600,23095,1018736.0000,2
| 2024-12-27,20241227105500000,sh.688290,43.9992627800,43.9992627800,43.7597567000,43.9593451000,109242,4805808.0000,2
| 2024-12-27,20241227110000000,sh.688290,43.9593451000,43.9593451000,43.4204564200,43.6100654000,40669,1779856.0000,2
| 2024-12-27,20241227110500000,sh.688290,43.6799213400,43.6799213400,43.4204564200,43.4304358400,65745,2865264.0000,2
| 2024-12-27,20241227111000000,sh.688290,43.4304358400,43.7098596000,43.2907239600,43.7098596000,74271,3232064.0000,2
| 2024-12-27,20241227111500000,sh.688290,43.6998801800,43.7098596000,43.6100654000,43.6400036600,35563,1556528.0000,2
| 2024-12-27,20241227112000000,sh.688290,43.7098596000,43.7098596000,43.6300242400,43.6499830800,61082,2673104.0000,2
| 2024-12-27,20241227112500000,sh.688290,43.7098596000,43.7098596000,43.6400036600,43.6499830800,31505,1379632.0000,2
| 2024-12-27,20241227113000000,sh.688290,43.6499830800,43.6799213400,43.6499830800,43.6499830800,13642,596800.0000,2
| 2024-12-27,20241227130500000,sh.688290,43.6499830800,43.6899007600,43.3206622200,43.4104770000,60040,2619920.0000,2
| 2024-12-27,20241227131000000,sh.688290,43.4104770000,43.4204564200,43.1011149800,43.1609915000,90183,3912000.0000,2
| 2024-12-27,20241227131500000,sh.688290,43.1609915000,43.2607857000,43.0512178800,43.1410326600,65582,2833504.0000,2
| 2024-12-27,20241227132000000,sh.688290,43.1410326600,43.2707651200,43.1410326600,43.1410326600,36141,1564160.0000,2
| 2024-12-27,20241227132500000,sh.688290,43.1410326600,43.2707651200,43.1410326600,43.2707651200,23835,1031280.0000,2
| 2024-12-27,20241227133000000,sh.688290,43.2208680200,43.2707651200,43.1609915000,43.2707651200,53896,2334816.0000,2
| 2024-12-27,20241227133500000,sh.688290,43.2707651200,43.4603741000,43.1909297600,43.2607857000,40918,1774784.0000,2
| 2024-12-27,20241227134000000,sh.688290,43.2707651200,43.2707651200,43.0611973000,43.0611973000,55902,2417024.0000,2
| 2024-12-27,20241227134500000,sh.688290,43.0611973000,43.2108886000,43.0512178800,43.1110944000,24660,1065312.0000,2
| 2024-12-27,20241227135000000,sh.688290,43.1011149800,43.1110944000,42.6320822400,42.7817735400,194647,8344512.0000,2
| 2024-12-27,20241227135500000,sh.688290,42.7917529600,42.8117118000,42.5622263000,42.6620205000,71432,3052768.0000,2
| 2024-12-27,20241227140000000,sh.688290,42.6620205000,42.9015265800,42.6620205000,42.8117118000,62072,2657968.0000,2
| 2024-12-27,20241227140500000,sh.688290,42.8516294800,42.8516294800,42.6121234000,42.7717941200,43205,1849120.0000,2
| 2024-12-27,20241227141000000,sh.688290,42.7119176000,42.7119176000,42.6021439800,42.6919587600,41353,1768304.0000,2
| 2024-12-27,20241227141500000,sh.688290,42.6919587600,42.6919587600,42.4125350000,42.4225144200,85984,3662448.0000,2
| 2024-12-27,20241227142000000,sh.688290,42.4125350000,42.6221028200,42.3227202200,42.6221028200,70812,3009440.0000,2
| 2024-12-27,20241227142500000,sh.688290,42.5921645600,42.7019381800,42.4324938400,42.5123292000,48835,2083712.0000,2
| 2024-12-27,20241227143000000,sh.688290,42.5023497800,42.6021439800,42.4225144200,42.4225144200,28376,1208144.0000,2
| 2024-12-27,20241227143500000,sh.688290,42.4225144200,42.4923703600,42.3825967400,42.3825967400,55134,2343552.0000,2
| 2024-12-27,20241227144000000,sh.688290,42.4225144200,42.6919587600,42.3925761600,42.6320822400,29314,1248096.0000,2
| 2024-12-27,20241227144500000,sh.688290,42.5223086200,42.8216912200,42.5223086200,42.6919587600,70962,3033712.0000,2
| 2024-12-27,20241227145000000,sh.688290,42.5921645600,42.5921645600,42.3626379000,42.5023497800,96419,4102400.0000,2
| 2024-12-27,20241227145500000,sh.688290,42.5023497800,42.5023497800,42.3027613800,42.3027613800,107230,4552896.0000,2
| 2024-12-27,20241227150000000,sh.688290,42.2628437000,42.3127408000,42.2628437000,42.3127408000,33493,1419088.0000,2
|
|
