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
| 2025-05-12,20250512093500000,sh.688314,30.9602948000,30.9897434000,30.2338960000,30.2338960000,248183,7745454.0000,2
| 2025-05-12,20250512094000000,sh.688314,30.2731608000,30.3615066000,30.1062854000,30.2535284000,127091,3911979.0000,2
| 2025-05-12,20250512094500000,sh.688314,30.2633446000,30.4302200000,30.1161016000,30.1455502000,156566,4817512.0000,2
| 2025-05-12,20250512095000000,sh.688314,30.1455502000,30.2731608000,30.1062854000,30.2044474000,59916,1840683.0000,2
| 2025-05-12,20250512095500000,sh.688314,30.1946312000,30.2927932000,30.1651826000,30.2338960000,16646,512796.0000,2
| 2025-05-12,20250512100000000,sh.688314,30.2437122000,30.3222418000,30.1946312000,30.3222418000,20164,621446.0000,2
| 2025-05-12,20250512100500000,sh.688314,30.3713228000,30.3713228000,30.1651826000,30.2927932000,80068,2465518.0000,2
| 2025-05-12,20250512101000000,sh.688314,30.3026094000,30.4302200000,30.2338960000,30.3222418000,49602,1532388.0000,2
| 2025-05-12,20250512101500000,sh.688314,30.3026094000,30.3811390000,30.2338960000,30.3320580000,37571,1159408.0000,2
| 2025-05-12,20250512102000000,sh.688314,30.3516904000,30.3713228000,30.2535284000,30.2829770000,46861,1446726.0000,2
| 2025-05-12,20250512102500000,sh.688314,30.3320580000,30.5283820000,30.3222418000,30.5283820000,37346,1157002.0000,2
| 2025-05-12,20250512103000000,sh.688314,30.5872792000,30.9210300000,30.5480144000,30.5774630000,72199,2266314.0000,2
| 2025-05-12,20250512103500000,sh.688314,30.5872792000,30.5970954000,30.5087496000,30.5087496000,21599,672134.0000,2
| 2025-05-12,20250512104000000,sh.688314,30.5283820000,30.5480144000,30.4989334000,30.5480144000,17464,542896.0000,2
| 2025-05-12,20250512104500000,sh.688314,30.5480144000,30.5774630000,30.5283820000,30.5480144000,25865,805224.0000,2
| 2025-05-12,20250512105000000,sh.688314,30.5676468000,30.5872792000,30.5283820000,30.5676468000,9757,303780.0000,2
| 2025-05-12,20250512105500000,sh.688314,30.5381982000,30.5676468000,30.5185658000,30.5578306000,7055,219584.0000,2
| 2025-05-12,20250512110000000,sh.688314,30.4989334000,30.5087496000,30.4400362000,30.4400362000,23255,721968.0000,2
| 2025-05-12,20250512110500000,sh.688314,30.4400362000,30.4596686000,30.3713228000,30.3811390000,51041,1582196.0000,2
| 2025-05-12,20250512111000000,sh.688314,30.4498524000,30.4891172000,30.3713228000,30.4007714000,16998,527016.0000,2
| 2025-05-12,20250512111500000,sh.688314,30.3909552000,30.4105876000,30.3124256000,30.3320580000,38462,1189484.0000,2
| 2025-05-12,20250512112000000,sh.688314,30.3320580000,30.3516904000,30.2731608000,30.2927932000,39473,1218196.0000,2
| 2025-05-12,20250512112500000,sh.688314,30.2927932000,30.3320580000,30.2829770000,30.2927932000,6990,215780.0000,2
| 2025-05-12,20250512113000000,sh.688314,30.2927932000,30.2927932000,30.2338960000,30.2633446000,21275,655936.0000,2
| 2025-05-12,20250512130500000,sh.688314,30.2633446000,30.2633446000,30.2240798000,30.2437122000,24045,740904.0000,2
| 2025-05-12,20250512131000000,sh.688314,30.2437122000,30.2437122000,30.1946312000,30.2240798000,31695,975820.0000,2
| 2025-05-12,20250512131500000,sh.688314,30.2240798000,30.2338960000,30.2044474000,30.2044474000,4519,139116.0000,2
| 2025-05-12,20250512132000000,sh.688314,30.1946312000,30.3124256000,30.1946312000,30.2437122000,30892,950972.0000,2
| 2025-05-12,20250512132500000,sh.688314,30.2338960000,30.2535284000,30.1946312000,30.2535284000,13349,410932.0000,2
| 2025-05-12,20250512133000000,sh.688314,30.2633446000,30.4694848000,30.2633446000,30.4204038000,20205,624960.0000,2
| 2025-05-12,20250512133500000,sh.688314,30.4105876000,30.4793010000,30.3909552000,30.4596686000,39802,1234720.0000,2
| 2025-05-12,20250512134000000,sh.688314,30.4204038000,30.4204038000,30.3418742000,30.3418742000,9000,278716.0000,2
| 2025-05-12,20250512134500000,sh.688314,30.3418742000,30.3516904000,30.2338960000,30.2927932000,31694,977196.0000,2
| 2025-05-12,20250512135000000,sh.688314,30.2633446000,30.3124256000,30.1553664000,30.2731608000,42652,1312908.0000,2
| 2025-05-12,20250512135500000,sh.688314,30.2731608000,30.2927932000,30.2437122000,30.2633446000,10290,317172.0000,2
| 2025-05-12,20250512140000000,sh.688314,30.2633446000,30.2633446000,30.2338960000,30.2338960000,15603,480620.0000,2
| 2025-05-12,20250512140500000,sh.688314,30.2338960000,30.3418742000,30.2338960000,30.3418742000,25762,795708.0000,2
| 2025-05-12,20250512141000000,sh.688314,30.3320580000,30.3418742000,30.3124256000,30.3124256000,17651,545276.0000,2
| 2025-05-12,20250512141500000,sh.688314,30.3026094000,30.3615066000,30.2927932000,30.3320580000,6821,210700.0000,2
| 2025-05-12,20250512142000000,sh.688314,30.3222418000,30.4204038000,30.3124256000,30.3418742000,27265,842844.0000,2
| 2025-05-12,20250512142500000,sh.688314,30.3418742000,30.4989334000,30.3418742000,30.4793010000,39976,1239608.0000,2
| 2025-05-12,20250512143000000,sh.688314,30.4793010000,30.5087496000,30.4302200000,30.4989334000,21480,667216.0000,2
| 2025-05-12,20250512143500000,sh.688314,30.4989334000,30.5774630000,30.4694848000,30.4793010000,83680,2603420.0000,2
| 2025-05-12,20250512144000000,sh.688314,30.4400362000,30.4694848000,30.3320580000,30.4302200000,62062,1922364.0000,2
| 2025-05-12,20250512144500000,sh.688314,30.4302200000,30.4596686000,30.3713228000,30.4007714000,14546,450596.0000,2
| 2025-05-12,20250512145000000,sh.688314,30.3713228000,30.4204038000,30.3713228000,30.4204038000,48507,1502524.0000,2
| 2025-05-12,20250512145500000,sh.688314,30.4400362000,30.5185658000,30.4302200000,30.4302200000,79427,2465076.0000,2
| 2025-05-12,20250512150000000,sh.688314,30.4596686000,30.5087496000,30.4400362000,30.5087496000,16951,526260.0000,2
|
|
