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
| 2025-06-03,20250603093500000,sh.688356,75.0934800000,75.0934800000,73.7263296000,74.4548112000,324400,24153676.0000,2
| 2025-06-03,20250603094000000,sh.688356,74.4947280000,75.0835008000,74.3649984000,75.0835008000,137247,10271680.0000,2
| 2025-06-03,20250603094500000,sh.688356,75.3928560000,75.9017952000,74.6444160000,75.2431680000,183456,13853516.0000,2
| 2025-06-03,20250603095000000,sh.688356,75.2431680000,75.4826688000,74.6444160000,75.4427520000,72054,5410872.0000,2
| 2025-06-03,20250603095500000,sh.688356,75.3928560000,75.4227936000,75.1234176000,75.2431680000,28079,2118096.0000,2
| 2025-06-03,20250603100000000,sh.688356,75.2431680000,75.2431680000,74.8639584000,75.2431680000,68275,5133380.0000,2
| 2025-06-03,20250603100500000,sh.688356,75.1433760000,75.4427520000,74.8739376000,74.8839168000,57842,4355224.0000,2
| 2025-06-03,20250603101000000,sh.688356,74.9437920000,75.1932720000,74.4448320000,75.0535632000,99647,7462708.0000,2
| 2025-06-03,20250603101500000,sh.688356,74.9038752000,75.1932720000,74.9038752000,75.0635424000,67263,5060616.0000,2
| 2025-06-03,20250603102000000,sh.688356,75.0635424000,75.6622944000,75.0635424000,75.5425440000,35903,2713224.0000,2
| 2025-06-03,20250603102500000,sh.688356,75.4826688000,75.6323568000,74.5446240000,74.5446240000,69478,5216944.0000,2
| 2025-06-03,20250603103000000,sh.688356,74.5246656000,74.7242496000,74.4747696000,74.7242496000,50710,3788616.0000,2
| 2025-06-03,20250603103500000,sh.688356,74.7242496000,75.0835008000,74.6543952000,74.6543952000,23588,1769536.0000,2
| 2025-06-03,20250603104000000,sh.688356,74.6543952000,74.9837088000,74.1853728000,74.1853728000,56776,4239552.0000,2
| 2025-06-03,20250603104500000,sh.688356,74.1454560000,74.1753936000,73.9159344000,74.1354768000,41826,3101592.0000,2
| 2025-06-03,20250603105000000,sh.688356,74.0955600000,74.0955600000,73.8460800000,73.9458720000,34274,2538872.0000,2
| 2025-06-03,20250603105500000,sh.688356,73.9358928000,73.9558512000,73.8460800000,73.8760176000,19173,1419568.0000,2
| 2025-06-03,20250603110000000,sh.688356,73.8460800000,73.9857888000,73.8460800000,73.8859968000,17203,1274280.0000,2
| 2025-06-03,20250603110500000,sh.688356,73.8859968000,74.3749776000,73.8560592000,74.3450400000,23173,1723728.0000,2
| 2025-06-03,20250603111000000,sh.688356,74.1953520000,74.3350608000,74.1953520000,74.2153104000,3446,256488.0000,2
| 2025-06-03,20250603111500000,sh.688356,74.2252896000,74.6344368000,74.2252896000,74.6344368000,17466,1300888.0000,2
| 2025-06-03,20250603112000000,sh.688356,74.8140624000,74.8140624000,74.1953520000,74.1953520000,31173,2328896.0000,2
| 2025-06-03,20250603112500000,sh.688356,74.1953520000,74.7142704000,74.1654144000,74.4448320000,16401,1225056.0000,2
| 2025-06-03,20250603113000000,sh.688356,74.4448320000,74.6444160000,74.2851648000,74.6444160000,13642,1016992.0000,2
| 2025-06-03,20250603130500000,sh.688356,74.7342288000,76.6103184000,74.7242496000,76.5105264000,75734,5752848.0000,2
| 2025-06-03,20250603131000000,sh.688356,76.6402560000,76.7999232000,75.2531472000,75.2531472000,87458,6666824.0000,2
| 2025-06-03,20250603131500000,sh.688356,75.2431680000,76.0415040000,75.2431680000,75.8419200000,35330,2681552.0000,2
| 2025-06-03,20250603132000000,sh.688356,75.7920240000,75.8319408000,75.3728976000,75.4427520000,13270,1004232.0000,2
| 2025-06-03,20250603132500000,sh.688356,75.8419200000,75.8419200000,75.3329808000,75.8020032000,26402,2000776.0000,2
| 2025-06-03,20250603133000000,sh.688356,75.8020032000,75.8219616000,75.5425440000,75.5425440000,9949,754904.0000,2
| 2025-06-03,20250603133500000,sh.688356,75.5924400000,75.7620864000,75.5425440000,75.5625024000,11332,858416.0000,2
| 2025-06-03,20250603134000000,sh.688356,75.5525232000,75.7121904000,75.3928560000,75.7121904000,11752,889584.0000,2
| 2025-06-03,20250603134500000,sh.688356,75.6423360000,75.8419200000,75.5724816000,75.8419200000,16899,1282472.0000,2
| 2025-06-03,20250603135000000,sh.688356,75.9417120000,76.6602144000,75.9417120000,76.1812128000,47447,3635800.0000,2
| 2025-06-03,20250603135500000,sh.688356,76.4107344000,76.6003392000,76.0514832000,76.2111504000,17353,1328528.0000,2
| 2025-06-03,20250603140000000,sh.688356,76.2710256000,78.7159296000,76.0315248000,78.7159296000,108878,8453552.0000,2
| 2025-06-03,20250603140500000,sh.688356,78.7059504000,79.6639536000,78.4764288000,79.3545984000,210827,16684480.0000,2
| 2025-06-03,20250603141000000,sh.688356,79.3545984000,79.3545984000,78.4764288000,78.5163456000,76098,6000800.0000,2
| 2025-06-03,20250603141500000,sh.688356,78.5263248000,78.5263248000,77.9475312000,78.0273648000,40219,3157536.0000,2
| 2025-06-03,20250603142000000,sh.688356,78.0273648000,78.3267408000,77.8477392000,78.1271568000,26157,2045072.0000,2
| 2025-06-03,20250603142500000,sh.688356,78.2768448000,78.2768448000,78.0872400000,78.0872400000,13230,1036080.0000,2
| 2025-06-03,20250603143000000,sh.688356,78.0772608000,78.0872400000,78.0473232000,78.0473232000,14813,1158880.0000,2
| 2025-06-03,20250603143500000,sh.688356,78.0473232000,78.1570944000,78.0273648000,78.1570944000,16069,1257616.0000,2
| 2025-06-03,20250603144000000,sh.688356,78.1570944000,78.2069904000,78.0273648000,78.0373440000,20424,1600016.0000,2
| 2025-06-03,20250603144500000,sh.688356,78.0672816000,78.8356800000,78.0672816000,78.4864080000,45728,3597904.0000,2
| 2025-06-03,20250603145000000,sh.688356,78.7159296000,78.7259088000,78.4864080000,78.5762208000,41117,3239664.0000,2
| 2025-06-03,20250603145500000,sh.688356,78.5862000000,78.6859920000,78.5363040000,78.6859920000,44595,3512448.0000,2
| 2025-06-03,20250603150000000,sh.688356,78.6859920000,79.0352640000,78.6859920000,79.0352640000,30310,2394592.0000,2
|
|
