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
| 2024-06-03,20240603093500000,sh.688293,36.2762350200,36.5887927800,35.3287943100,35.4069337500,127416,4670375.0000,2
| 2024-06-03,20240603094000000,sh.688293,35.4069337500,35.4069337500,35.1139108500,35.2018177200,80378,2901034.0000,2
| 2024-06-03,20240603094500000,sh.688293,35.2018177200,35.4655383300,35.1920502900,35.4655383300,54134,1957401.0000,2
| 2024-06-03,20240603095000000,sh.688293,35.4655383300,35.5632126300,35.4362360400,35.4557709000,31745,1153112.0000,2
| 2024-06-03,20240603095500000,sh.688293,35.3776314600,35.4655383300,35.2213525800,35.4362360400,25889,936352.0000,2
| 2024-06-03,20240603100000000,sh.688293,35.4167011800,35.7585612300,35.4167011800,35.6315846400,21960,799670.0000,2
| 2024-06-03,20240603100500000,sh.688293,35.6315846400,36.2371653000,35.6315846400,36.0418167000,37785,1389127.0000,2
| 2024-06-03,20240603101000000,sh.688293,35.9539098300,36.3348396000,35.9539098300,36.0515841300,24773,917813.0000,2
| 2024-06-03,20240603101500000,sh.688293,36.0418167000,36.1687932900,35.7487938000,36.1590258600,14920,549265.0000,2
| 2024-06-03,20240603102000000,sh.688293,36.1492584300,36.1492584300,35.8953052500,35.8953052500,24681,908015.0000,2
| 2024-06-03,20240603102500000,sh.688293,35.8953052500,35.8953052500,35.7292589400,35.7292589400,13757,504109.0000,2
| 2024-06-03,20240603103000000,sh.688293,35.7292589400,35.7292589400,35.6413520700,35.6511195000,11039,403022.0000,2
| 2024-06-03,20240603103500000,sh.688293,35.6413520700,36.3348396000,35.6315846400,35.9441424000,75022,2762547.0000,2
| 2024-06-03,20240603104000000,sh.688293,36.3153047400,36.6278625000,35.7585612300,35.9441424000,100757,3723966.0000,2
| 2024-06-03,20240603104500000,sh.688293,35.9343749700,35.9343749700,35.7780960900,35.7780960900,3729,136890.0000,2
| 2024-06-03,20240603105000000,sh.688293,35.7780960900,35.7780960900,35.7487938000,35.7585612300,8027,293904.0000,2
| 2024-06-03,20240603105500000,sh.688293,35.7683286600,35.8464681000,35.7683286600,35.8464681000,368,13492.0000,2
| 2024-06-03,20240603110000000,sh.688293,35.9148401100,35.9148401100,35.7683286600,35.8367006700,17485,641268.0000,2
| 2024-06-03,20240603110500000,sh.688293,35.7683286600,35.7683286600,35.6706543600,35.6804217900,7516,274970.0000,2
| 2024-06-03,20240603111000000,sh.688293,35.7194915100,35.7292589400,35.5534452000,35.5534452000,18787,685954.0000,2
| 2024-06-03,20240603111500000,sh.688293,35.5729800600,35.6315846400,35.5729800600,35.5729800600,2600,94728.0000,2
| 2024-06-03,20240603112000000,sh.688293,35.5729800600,35.6218172100,35.5534452000,35.6218172100,3980,144964.0000,2
| 2024-06-03,20240603112500000,sh.688293,35.6218172100,35.6218172100,35.5729800600,35.5729800600,2610,95148.0000,2
| 2024-06-03,20240603113000000,sh.688293,35.6120497800,35.6218172100,35.4850731900,35.4850731900,17286,629136.0000,2
| 2024-06-03,20240603130500000,sh.688293,35.4557709000,35.7292589400,35.4557709000,35.7292589400,25164,915456.0000,2
| 2024-06-03,20240603131000000,sh.688293,35.6022823500,35.7878635200,35.5632126300,35.5827474900,15939,582102.0000,2
| 2024-06-03,20240603131500000,sh.688293,35.4557709000,35.4557709000,35.4069337500,35.4362360400,15049,546552.0000,2
| 2024-06-03,20240603132000000,sh.688293,35.4362360400,35.6022823500,35.4362360400,35.6022823500,15228,553782.0000,2
| 2024-06-03,20240603132500000,sh.688293,35.5827474900,35.7683286600,35.5143754800,35.7585612300,26622,972108.0000,2
| 2024-06-03,20240603133000000,sh.688293,35.7585612300,35.7878635200,35.5827474900,35.7390263700,14668,536690.0000,2
| 2024-06-03,20240603133500000,sh.688293,35.7390263700,35.9441424000,35.6706543600,35.6706543600,46599,1712080.0000,2
| 2024-06-03,20240603134000000,sh.688293,35.6706543600,35.9148401100,35.5827474900,35.5827474900,9285,338708.0000,2
| 2024-06-03,20240603134500000,sh.688293,35.5436777700,35.5632126300,35.5436777700,35.5632126300,5405,196760.0000,2
| 2024-06-03,20240603135000000,sh.688293,35.5632126300,35.5632126300,35.4753057600,35.4753057600,13583,494166.0000,2
| 2024-06-03,20240603135500000,sh.688293,35.4655383300,35.4753057600,35.3971663200,35.3971663200,12664,459478.0000,2
| 2024-06-03,20240603140000000,sh.688293,35.4069337500,35.4264686100,35.3873988900,35.3873988900,13320,482896.0000,2
| 2024-06-03,20240603140500000,sh.688293,35.3971663200,35.4655383300,35.2701897300,35.2701897300,26609,963372.0000,2
| 2024-06-03,20240603141000000,sh.688293,35.2799571600,35.3190268800,35.1822828600,35.2408874400,15414,556220.0000,2
| 2024-06-03,20240603141500000,sh.688293,35.2311200100,35.3971663200,35.2213525800,35.2994920200,11022,397988.0000,2
| 2024-06-03,20240603142000000,sh.688293,35.2994920200,35.3971663200,35.2311200100,35.3385617400,25950,938256.0000,2
| 2024-06-03,20240603142500000,sh.688293,35.3580966000,35.4362360400,35.1432131400,35.1432131400,31164,1125164.0000,2
| 2024-06-03,20240603143000000,sh.688293,35.1432131400,35.2506548700,35.0162365500,35.0748411300,66377,2386456.0000,2
| 2024-06-03,20240603143500000,sh.688293,35.0748411300,35.1627480000,34.8697251000,34.8990273900,26294,943860.0000,2
| 2024-06-03,20240603144000000,sh.688293,34.8990273900,35.0650737000,34.7915856600,35.0650737000,16239,580900.0000,2
| 2024-06-03,20240603144500000,sh.688293,35.0650737000,35.2701897300,34.9478645400,35.2604223000,15319,550644.0000,2
| 2024-06-03,20240603145000000,sh.688293,35.2604223000,35.6901892200,35.0260039800,35.6413520700,18291,664204.0000,2
| 2024-06-03,20240603145500000,sh.688293,35.6413520700,35.9050726800,35.3971663200,35.4264686100,19659,716848.0000,2
| 2024-06-03,20240603150000000,sh.688293,35.4264686100,35.4264686100,35.2506548700,35.2506548700,16628,600344.0000,2
|
|
