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
| 2023-12-12,20231212093500000,sh.688328,40.1207685900,40.4672346400,38.8635917800,39.3288461900,990974,39629704.0000,2
| 2023-12-12,20231212094000000,sh.688328,39.3387452200,39.9128889600,39.1605626800,39.6357161200,536967,21430940.0000,2
| 2023-12-12,20231212094500000,sh.688328,39.6357161200,40.4375375500,39.5961200000,40.1207685900,454638,18408800.0000,2
| 2023-12-12,20231212095000000,sh.688328,40.1207685900,40.2494559800,39.7743025400,40.0910715000,310262,12542840.0000,2
| 2023-12-12,20231212095500000,sh.688328,40.0910715000,40.6058210600,39.7842015700,40.5860230000,282791,11518576.0000,2
| 2023-12-12,20231212100000000,sh.688328,40.5860230000,40.8137006900,40.1108695600,40.1405666500,240872,9853784.0000,2
| 2023-12-12,20231212100500000,sh.688328,40.1405666500,40.9819842000,40.1207685900,40.7840036000,266825,10916336.0000,2
| 2023-12-12,20231212101000000,sh.688328,40.7642055400,41.3878444300,40.5860230000,40.8038016600,305098,12623208.0000,2
| 2023-12-12,20231212101500000,sh.688328,40.8038016600,40.8038016600,40.2989511300,40.4078404600,184625,7545584.0000,2
| 2023-12-12,20231212102000000,sh.688328,40.4078404600,40.8730948700,40.4078404600,40.8137006900,70078,2879552.0000,2
| 2023-12-12,20231212102500000,sh.688328,40.7840036000,40.8137006900,40.4078404600,40.5365278500,55639,2288032.0000,2
| 2023-12-12,20231212103000000,sh.688328,40.5563259100,41.0611764400,40.5167297900,40.8235997200,78235,3220288.0000,2
| 2023-12-12,20231212103500000,sh.688328,40.6949123300,40.7840036000,40.4375375500,40.7642055400,77120,3161744.0000,2
| 2023-12-12,20231212104000000,sh.688328,40.7543065100,41.1799648000,40.7543065100,41.0710754700,60420,2503232.0000,2
| 2023-12-12,20231212104500000,sh.688328,40.9918832300,41.3284502500,40.9819842000,41.2987531600,204426,8509696.0000,2
| 2023-12-12,20231212105000000,sh.688328,41.2789551000,41.3086521900,40.8829939000,40.9126909900,79525,3312240.0000,2
| 2023-12-12,20231212105500000,sh.688328,40.9126909900,40.9918832300,40.5959220300,40.7147103900,66484,2738208.0000,2
| 2023-12-12,20231212110000000,sh.688328,40.6850133000,40.7246094200,40.4672346400,40.6454171800,39704,1629776.0000,2
| 2023-12-12,20231212110500000,sh.688328,40.6751142700,40.6751142700,40.5068307600,40.5662249400,39119,1603520.0000,2
| 2023-12-12,20231212111000000,sh.688328,40.5662249400,40.5662249400,40.1900618000,40.2890521000,93471,3810720.0000,2
| 2023-12-12,20231212111500000,sh.688328,40.2890521000,40.2890521000,39.8336967200,39.9128889600,63891,2588304.0000,2
| 2023-12-12,20231212112000000,sh.688328,39.9128889600,40.0613744100,39.7941006000,39.8039996300,42179,1700880.0000,2
| 2023-12-12,20231212112500000,sh.688328,39.8039996300,39.8435957500,39.6159180600,39.6753122400,34435,1381200.0000,2
| 2023-12-12,20231212113000000,sh.688328,39.6654132100,39.8039996300,39.5862209700,39.6555141800,70594,2825808.0000,2
| 2023-12-12,20231212130500000,sh.688328,39.6555141800,39.6852112700,39.4773316400,39.6060190300,39457,1578272.0000,2
| 2023-12-12,20231212131000000,sh.688328,39.6258170900,39.9425860500,39.5862209700,39.6555141800,27156,1087312.0000,2
| 2023-12-12,20231212131500000,sh.688328,39.6555141800,39.6555141800,39.4971297000,39.5565238800,40665,1624832.0000,2
| 2023-12-12,20231212132000000,sh.688328,39.5565238800,40.0514753800,39.5565238800,39.9029899300,63071,2533968.0000,2
| 2023-12-12,20231212132500000,sh.688328,39.9029899300,40.1207685900,39.6951103000,39.6951103000,101441,4089856.0000,2
| 2023-12-12,20231212133000000,sh.688328,39.7743025400,40.1009705300,39.6951103000,39.9524850800,75395,3029280.0000,2
| 2023-12-12,20231212133500000,sh.688328,39.8831918700,39.8831918700,39.7149083600,39.7941006000,38283,1537744.0000,2
| 2023-12-12,20231212134000000,sh.688328,39.7941006000,39.7941006000,39.6951103000,39.7743025400,20444,820752.0000,2
| 2023-12-12,20231212134500000,sh.688328,39.7644035100,39.7842015700,39.5961200000,39.6456151500,45606,1829072.0000,2
| 2023-12-12,20231212135000000,sh.688328,39.6555141800,39.7050093300,39.5961200000,39.6357161200,23198,928592.0000,2
| 2023-12-12,20231212135500000,sh.688328,39.6357161200,39.6951103000,39.4773316400,39.4872306700,47005,1880304.0000,2
| 2023-12-12,20231212140000000,sh.688328,39.4971297000,39.5466248500,39.3981394000,39.4773316400,31155,1242400.0000,2
| 2023-12-12,20231212140500000,sh.688328,39.4872306700,39.6951103000,39.4674326100,39.5466248500,23212,927232.0000,2
| 2023-12-12,20231212141000000,sh.688328,39.5466248500,39.5466248500,39.3981394000,39.4080384300,37275,1485312.0000,2
| 2023-12-12,20231212141500000,sh.688328,39.4080384300,39.8138986600,39.3981394000,39.6852112700,45092,1806240.0000,2
| 2023-12-12,20231212142000000,sh.688328,39.7644035100,39.8138986600,39.3981394000,39.3981394000,30847,1235728.0000,2
| 2023-12-12,20231212142500000,sh.688328,39.4278364900,39.6060190300,39.4278364900,39.4674326100,32749,1307456.0000,2
| 2023-12-12,20231212143000000,sh.688328,39.4773316400,39.5466248500,39.4377355200,39.4377355200,41849,1669696.0000,2
| 2023-12-12,20231212143500000,sh.688328,39.4476345500,39.5070287300,39.4179374600,39.5070287300,24686,984288.0000,2
| 2023-12-12,20231212144000000,sh.688328,39.5070287300,39.5466248500,39.4377355200,39.4773316400,54865,2189136.0000,2
| 2023-12-12,20231212144500000,sh.688328,39.4773316400,39.6852112700,39.3981394000,39.5763219400,34579,1379552.0000,2
| 2023-12-12,20231212145000000,sh.688328,39.4773316400,39.6060190300,39.4476345500,39.5763219400,41820,1668848.0000,2
| 2023-12-12,20231212145500000,sh.688328,39.5565238800,39.8633938100,39.5070287300,39.6852112700,89981,3603904.0000,2
| 2023-12-12,20231212150000000,sh.688328,39.6852112700,39.8930909000,39.6852112700,39.7248073900,89032,3575104.0000,2
|
|
