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
| 2024-07-12,20240712093500000,sh.688326,71.3600000000,73.0000000000,70.1100000000,72.6600000000,876159,62567840.0000,2
| 2024-07-12,20240712094000000,sh.688326,72.6600000000,74.5000000000,72.1000000000,73.8200000000,799451,58680968.0000,2
| 2024-07-12,20240712094500000,sh.688326,73.8200000000,74.0100000000,72.4500000000,72.5800000000,328191,23987784.0000,2
| 2024-07-12,20240712095000000,sh.688326,72.5800000000,72.9300000000,71.3100000000,71.6900000000,174039,12567488.0000,2
| 2024-07-12,20240712095500000,sh.688326,71.6900000000,72.3200000000,71.0000000000,71.1200000000,160285,11435024.0000,2
| 2024-07-12,20240712100000000,sh.688326,71.1200000000,73.4900000000,70.9300000000,73.4900000000,258211,18655040.0000,2
| 2024-07-12,20240712100500000,sh.688326,73.4900000000,74.3400000000,73.3400000000,74.0400000000,465153,34386704.0000,2
| 2024-07-12,20240712101000000,sh.688326,74.0400000000,75.0000000000,73.6100000000,74.9700000000,319553,23812208.0000,2
| 2024-07-12,20240712101500000,sh.688326,74.9000000000,75.5000000000,74.6000000000,74.6300000000,260204,19520720.0000,2
| 2024-07-12,20240712102000000,sh.688326,74.6300000000,74.6300000000,73.5000000000,73.8300000000,85378,6334592.0000,2
| 2024-07-12,20240712102500000,sh.688326,73.8300000000,74.0000000000,72.8900000000,73.5000000000,172203,12617760.0000,2
| 2024-07-12,20240712103000000,sh.688326,73.5000000000,73.7000000000,73.0100000000,73.1000000000,94565,6928288.0000,2
| 2024-07-12,20240712103500000,sh.688326,73.1000000000,74.1000000000,72.8800000000,72.9200000000,108078,7921952.0000,2
| 2024-07-12,20240712104000000,sh.688326,72.9200000000,73.0200000000,72.6000000000,72.9000000000,67838,4938208.0000,2
| 2024-07-12,20240712104500000,sh.688326,72.8500000000,72.8500000000,71.7100000000,72.0500000000,135533,9793600.0000,2
| 2024-07-12,20240712105000000,sh.688326,72.0900000000,72.6700000000,72.0900000000,72.3300000000,68390,4949472.0000,2
| 2024-07-12,20240712105500000,sh.688326,72.3300000000,72.3300000000,71.9200000000,72.0100000000,44406,3200992.0000,2
| 2024-07-12,20240712110000000,sh.688326,72.0100000000,72.8000000000,72.0100000000,72.8000000000,59241,4305984.0000,2
| 2024-07-12,20240712110500000,sh.688326,72.8000000000,72.9500000000,72.4600000000,72.8500000000,104734,7626816.0000,2
| 2024-07-12,20240712111000000,sh.688326,72.8800000000,73.5800000000,72.6800000000,73.0000000000,96450,7036896.0000,2
| 2024-07-12,20240712111500000,sh.688326,72.9900000000,73.4300000000,72.8600000000,72.8600000000,52902,3860928.0000,2
| 2024-07-12,20240712112000000,sh.688326,72.8600000000,73.2900000000,72.2700000000,72.3800000000,43149,3134880.0000,2
| 2024-07-12,20240712112500000,sh.688326,72.3500000000,73.0000000000,72.3500000000,72.5600000000,25697,1866432.0000,2
| 2024-07-12,20240712113000000,sh.688326,72.6800000000,73.2800000000,72.5700000000,72.6300000000,27615,2011264.0000,2
| 2024-07-12,20240712130500000,sh.688326,73.3600000000,73.5000000000,72.6500000000,73.0600000000,71102,5208416.0000,2
| 2024-07-12,20240712131000000,sh.688326,73.0600000000,73.5500000000,73.0100000000,73.4600000000,42288,3099776.0000,2
| 2024-07-12,20240712131500000,sh.688326,73.5800000000,73.8000000000,73.3600000000,73.3600000000,69942,5146144.0000,2
| 2024-07-12,20240712132000000,sh.688326,73.3600000000,73.4700000000,72.8500000000,72.9400000000,77438,5664000.0000,2
| 2024-07-12,20240712132500000,sh.688326,73.5000000000,74.0800000000,73.2200000000,74.0500000000,60103,4430432.0000,2
| 2024-07-12,20240712133000000,sh.688326,73.5500000000,74.0300000000,73.0300000000,73.2000000000,55902,4100736.0000,2
| 2024-07-12,20240712133500000,sh.688326,73.2000000000,73.9700000000,73.1200000000,73.8900000000,39751,2924224.0000,2
| 2024-07-12,20240712134000000,sh.688326,73.9900000000,75.2500000000,73.9900000000,75.0000000000,298106,22313952.0000,2
| 2024-07-12,20240712134500000,sh.688326,75.0000000000,75.9800000000,74.8900000000,75.3200000000,261793,19736000.0000,2
| 2024-07-12,20240712135000000,sh.688326,75.3200000000,75.5600000000,74.8900000000,75.2000000000,94444,7092896.0000,2
| 2024-07-12,20240712135500000,sh.688326,75.2000000000,76.3000000000,75.0000000000,76.2200000000,178048,13486816.0000,2
| 2024-07-12,20240712140000000,sh.688326,76.2200000000,76.2800000000,75.3600000000,75.5600000000,130227,9875232.0000,2
| 2024-07-12,20240712140500000,sh.688326,75.9900000000,76.0000000000,74.9000000000,74.9300000000,107249,8086944.0000,2
| 2024-07-12,20240712141000000,sh.688326,74.9300000000,75.0100000000,74.5300000000,74.5300000000,48445,3625120.0000,2
| 2024-07-12,20240712141500000,sh.688326,74.5500000000,75.7500000000,74.4800000000,75.2500000000,104881,7877440.0000,2
| 2024-07-12,20240712142000000,sh.688326,75.2500000000,76.7500000000,75.0000000000,76.0100000000,226313,17243776.0000,2
| 2024-07-12,20240712142500000,sh.688326,76.0100000000,79.8000000000,76.0100000000,79.5000000000,356623,27576000.0000,2
| 2024-07-12,20240712143000000,sh.688326,79.5000000000,79.7600000000,77.4800000000,79.4900000000,259009,20448896.0000,2
| 2024-07-12,20240712143500000,sh.688326,79.4900000000,79.5000000000,78.4000000000,78.9200000000,208784,16515680.0000,2
| 2024-07-12,20240712144000000,sh.688326,78.9200000000,79.2800000000,78.4800000000,79.2800000000,228140,18003776.0000,2
| 2024-07-12,20240712144500000,sh.688326,79.2800000000,79.5000000000,78.5000000000,78.5000000000,222266,17583040.0000,2
| 2024-07-12,20240712145000000,sh.688326,78.5000000000,78.5000000000,77.5600000000,77.6200000000,248060,19380736.0000,2
| 2024-07-12,20240712145500000,sh.688326,77.6200000000,77.6200000000,76.0000000000,77.1400000000,271518,20831360.0000,2
| 2024-07-12,20240712150000000,sh.688326,77.1400000000,78.0000000000,77.0000000000,78.0000000000,84413,6548608.0000,2
|
|
