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
| 2023-04-14,20230414093500000,sh.688362,42.8035366800,44.6077845000,41.8764922200,44.4582612000,1917818,83353343.0000,2
| 2023-04-14,20230414094000000,sh.688362,44.4183883200,45.2457505800,44.0196595200,44.4981340800,1743734,78247526.0000,2
| 2023-04-14,20230414094500000,sh.688362,44.3984518800,44.6277209400,43.4315345400,43.8402315600,866217,38373909.0000,2
| 2023-04-14,20230414095000000,sh.688362,43.8202951200,43.8202951200,42.3948396600,42.6639816000,682944,29349931.0000,2
| 2023-04-14,20230414095500000,sh.688362,42.5642994000,43.4215663200,42.4646172000,42.9430917600,470608,20280092.0000,2
| 2023-04-14,20230414100000000,sh.688362,42.8832824400,42.8832824400,41.4976998600,41.6472231600,304172,12910718.0000,2
| 2023-04-14,20230414100500000,sh.688362,41.4976998600,41.6472231600,40.5507189600,41.2185897000,855719,35228401.0000,2
| 2023-04-14,20230414101000000,sh.688362,41.2684308000,41.2684308000,40.5706554000,40.8198609000,570451,23379296.0000,2
| 2023-04-14,20230414101500000,sh.688362,40.8098926800,40.8098926800,39.9227211000,40.3812592200,556033,22448352.0000,2
| 2023-04-14,20230414102000000,sh.688362,40.3214499000,40.8896384400,39.8031024600,40.4011956600,455191,18351744.0000,2
| 2023-04-14,20230414102500000,sh.688362,40.4111638800,40.7700198000,40.0523079600,40.7700198000,211304,8570224.0000,2
| 2023-04-14,20230414103000000,sh.688362,40.6603693800,41.4976998600,40.4809414200,41.0491299600,259652,10709296.0000,2
| 2023-04-14,20230414103500000,sh.688362,41.0192253000,41.5475409600,40.8697020000,41.1886850400,269696,11169120.0000,2
| 2023-04-14,20230414104000000,sh.688362,41.2684308000,41.3681130000,41.2684308000,41.2983354600,103003,4267456.0000,2
| 2023-04-14,20230414104500000,sh.688362,41.2783990200,41.8565557800,41.0690664000,41.6671596000,135974,5664512.0000,2
| 2023-04-14,20230414105000000,sh.688362,41.6671596000,43.2122337000,41.6671596000,43.1623926000,509510,21842016.0000,2
| 2023-04-14,20230414105500000,sh.688362,43.1524243800,43.1524243800,42.3649350000,42.3749032200,279817,12002256.0000,2
| 2023-04-14,20230414110000000,sh.688362,42.3649350000,42.6440451600,42.0359837400,42.5942040600,145744,6175520.0000,2
| 2023-04-14,20230414110500000,sh.688362,42.3948396600,42.7836002400,42.2453163600,42.7536955800,122284,5227424.0000,2
| 2023-04-14,20230414111000000,sh.688362,42.7437273600,43.3517887800,42.7437273600,43.0627104000,340569,14750048.0000,2
| 2023-04-14,20230414111500000,sh.688362,42.9829646400,43.0627104000,42.6141405000,42.8633460000,69938,3009808.0000,2
| 2023-04-14,20230414112000000,sh.688362,42.8633460000,43.0328057400,42.8035366800,42.8633460000,85816,3691680.0000,2
| 2023-04-14,20230414112500000,sh.688362,42.8234731200,43.3617570000,42.6639816000,43.3517887800,195459,8462224.0000,2
| 2023-04-14,20230414113000000,sh.688362,43.3517887800,43.7106447000,43.1225197200,43.5511531800,187048,8151472.0000,2
| 2023-04-14,20230414130500000,sh.688362,43.5511531800,44.4084201000,43.5511531800,44.2190239200,463101,20484816.0000,2
| 2023-04-14,20230414131000000,sh.688362,44.3087379000,44.7672760200,43.7106447000,44.3585790000,365459,16252400.0000,2
| 2023-04-14,20230414131500000,sh.688362,44.3585790000,44.3585790000,43.5910260600,43.6209307200,162491,7158416.0000,2
| 2023-04-14,20230414132000000,sh.688362,43.5810578400,43.7604858000,43.1723608200,43.5810578400,117174,5113248.0000,2
| 2023-04-14,20230414132500000,sh.688362,43.5810578400,44.1592146000,43.5810578400,44.1592146000,181632,8030336.0000,2
| 2023-04-14,20230414133000000,sh.688362,44.1492463800,44.1691828200,43.7505175800,44.1592146000,95215,4208288.0000,2
| 2023-04-14,20230414133500000,sh.688362,44.1592146000,44.2090557000,43.8601680000,43.8801044400,87370,3861536.0000,2
| 2023-04-14,20230414134000000,sh.688362,43.8601680000,44.5380069600,43.7405493600,44.5380069600,145635,6438736.0000,2
| 2023-04-14,20230414134500000,sh.688362,44.5380069600,44.5479751800,43.8801044400,43.8801044400,105416,4684560.0000,2
| 2023-04-14,20230414135000000,sh.688362,43.8701362200,44.5479751800,43.8601680000,44.5180705200,115447,5128752.0000,2
| 2023-04-14,20230414135500000,sh.688362,44.4582612000,44.9566722000,44.2588968000,44.9566722000,269770,12111840.0000,2
| 2023-04-14,20230414140000000,sh.688362,44.9566722000,44.9566722000,44.2987696800,44.3087379000,123548,5540704.0000,2
| 2023-04-14,20230414140500000,sh.688362,44.2588968000,44.5778798400,44.2389603600,44.5579434000,102278,4562256.0000,2
| 2023-04-14,20230414141000000,sh.688362,44.5579434000,44.5679116200,43.4115981000,43.8302633400,201732,8885472.0000,2
| 2023-04-14,20230414141500000,sh.688362,43.8601680000,44.1293099400,43.7206129200,43.9598502000,72896,3207488.0000,2
| 2023-04-14,20230414142000000,sh.688362,44.0595324000,44.3187061200,43.9698184200,44.2090557000,56445,2497008.0000,2
| 2023-04-14,20230414142500000,sh.688362,44.2090557000,44.2489285800,43.6707718200,43.6807400400,89858,3950640.0000,2
| 2023-04-14,20230414143000000,sh.688362,43.6807400400,43.8601680000,43.4415027600,43.4415027600,111676,4889184.0000,2
| 2023-04-14,20230414143500000,sh.688362,43.4614392000,43.4614392000,43.0926150600,43.4415027600,137008,5938416.0000,2
| 2023-04-14,20230414144000000,sh.688362,43.4215663200,43.4415027600,43.1623926000,43.3517887800,81935,3559776.0000,2
| 2023-04-14,20230414144500000,sh.688362,43.3418205600,44.0595324000,43.1922972600,43.9498819800,166295,7286192.0000,2
| 2023-04-14,20230414145000000,sh.688362,43.9598502000,44.8370535600,43.9598502000,44.8370535600,300059,13326176.0000,2
| 2023-04-14,20230414145500000,sh.688362,44.8270853400,45.2955916800,44.4084201000,45.2357823600,467626,21051104.0000,2
| 2023-04-14,20230414150000000,sh.688362,45.2557188000,46.4419369800,45.2557188000,46.3522230000,763416,35264064.0000,2
|
|
