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
| 2025-12-26,20251226093500000,sh.688368,85.3595949600,86.7836789600,85.3595949600,85.3738358000,355438,42931824.0000,2
| 2025-12-26,20251226094000000,sh.688368,85.4450400000,86.1143594800,84.9537310200,85.9933123400,129408,15527180.0000,2
| 2025-12-26,20251226094500000,sh.688368,85.8722652000,85.9933123400,85.1317415200,85.4948829400,83475,10053980.0000,2
| 2025-12-26,20251226095000000,sh.688368,85.4664012600,86.0075531800,85.1531027800,85.1531027800,72460,8709616.0000,2
| 2025-12-26,20251226095500000,sh.688368,85.0961394200,85.4379195800,84.9466106000,85.2527886600,84085,10054368.0000,2
| 2025-12-26,20251226100000000,sh.688368,85.1246211000,85.2385478200,84.6475529600,84.9750922800,115663,13782904.0000,2
| 2025-12-26,20251226100500000,sh.688368,84.9679718600,84.9679718600,84.1776052400,84.4054586800,129438,15402512.0000,2
| 2025-12-26,20251226101000000,sh.688368,84.2630502800,84.4125791000,84.1704848200,84.3342544800,102866,12176448.0000,2
| 2025-12-26,20251226101500000,sh.688368,84.2559298600,84.3342544800,83.9355109600,83.9355109600,84407,9972208.0000,2
| 2025-12-26,20251226102000000,sh.688368,83.9283905400,84.2203277600,83.8358250800,84.0850397800,81677,9629424.0000,2
| 2025-12-26,20251226102500000,sh.688368,84.0850397800,84.4125791000,84.0565581000,84.1420031400,68162,8068992.0000,2
| 2025-12-26,20251226103000000,sh.688368,84.1420031400,84.3556157400,83.9924743200,84.3556157400,30285,3579584.0000,2
| 2025-12-26,20251226103500000,sh.688368,84.3556157400,84.3627361600,83.9924743200,84.2060869200,38234,4519072.0000,2
| 2025-12-26,20251226104000000,sh.688368,84.0850397800,84.0850397800,83.6649350000,83.9995947400,94715,11138224.0000,2
| 2025-12-26,20251226104500000,sh.688368,84.0209560000,84.0209560000,83.8429455000,83.8429455000,19631,2313808.0000,2
| 2025-12-26,20251226105000000,sh.688368,83.7788617200,83.8571863400,83.6934166800,83.6934166800,37031,4355568.0000,2
| 2025-12-26,20251226105500000,sh.688368,83.7076575200,83.8500659200,83.6008512200,83.7717413000,35530,4176832.0000,2
| 2025-12-26,20251226110000000,sh.688368,83.7646208800,83.7646208800,83.4085998800,83.4085998800,30081,3533088.0000,2
| 2025-12-26,20251226110500000,sh.688368,83.3872386200,83.7005371000,83.3872386200,83.5937308000,55978,6565168.0000,2
| 2025-12-26,20251226111000000,sh.688368,83.5937308000,83.6862962600,83.5011653400,83.5154061800,41339,4852992.0000,2
| 2025-12-26,20251226111500000,sh.688368,83.5367674400,84.7329980000,83.5367674400,84.6546733800,79097,9354784.0000,2
| 2025-12-26,20251226112000000,sh.688368,84.5122649800,84.9181289200,84.0636785200,84.6261917000,115283,13690272.0000,2
| 2025-12-26,20251226112500000,sh.688368,84.6261917000,84.6261917000,84.0280764200,84.0280764200,28963,3431616.0000,2
| 2025-12-26,20251226113000000,sh.688368,84.5193854000,85.4307991600,84.0565581000,85.3026316000,72783,8683584.0000,2
| 2025-12-26,20251226130500000,sh.688368,84.9394901800,85.5376054600,84.9394901800,85.0178148000,48425,5803808.0000,2
| 2025-12-26,20251226131000000,sh.688368,85.0106943800,85.0676577400,84.5905896000,84.6119508600,28261,3371136.0000,2
| 2025-12-26,20251226131500000,sh.688368,84.6190712800,84.8896472400,84.1348827200,84.5834691800,13979,1660080.0000,2
| 2025-12-26,20251226132000000,sh.688368,84.7116367400,84.7116367400,84.3128932200,84.5265058200,13954,1656768.0000,2
| 2025-12-26,20251226132500000,sh.688368,84.4837833000,84.6617938000,84.3627361600,84.6546733800,29076,3447408.0000,2
| 2025-12-26,20251226133000000,sh.688368,84.6475529600,84.6475529600,84.4837833000,84.5763487600,19996,2373968.0000,2
| 2025-12-26,20251226133500000,sh.688368,84.4980241400,84.4980241400,84.1348827200,84.1420031400,23616,2795488.0000,2
| 2025-12-26,20251226134000000,sh.688368,84.1348827200,84.2772911200,84.0494376800,84.1348827200,12431,1468192.0000,2
| 2025-12-26,20251226134500000,sh.688368,84.1348827200,84.3556157400,84.1348827200,84.1704848200,8965,1060080.0000,2
| 2025-12-26,20251226135000000,sh.688368,84.1633644000,84.5905896000,84.1633644000,84.5763487600,18803,2226720.0000,2
| 2025-12-26,20251226135500000,sh.688368,84.5763487600,84.5763487600,84.2986523800,84.2986523800,6110,724352.0000,2
| 2025-12-26,20251226140000000,sh.688368,84.2986523800,84.3840974200,84.1704848200,84.1704848200,13606,1610080.0000,2
| 2025-12-26,20251226140500000,sh.688368,84.1776052400,84.1847256600,84.1633644000,84.1704848200,9616,1136816.0000,2
| 2025-12-26,20251226141000000,sh.688368,84.1633644000,84.1776052400,83.7717413000,83.7931025600,32187,3797248.0000,2
| 2025-12-26,20251226141500000,sh.688368,83.8785476000,84.0280764200,83.8144638200,83.8714271800,11532,1359136.0000,2
| 2025-12-26,20251226142000000,sh.688368,83.8643067600,83.9497518000,83.6720554200,83.7361392000,33326,3920416.0000,2
| 2025-12-26,20251226142500000,sh.688368,83.6649350000,83.7218983600,83.4584428200,83.4798040800,21424,2514304.0000,2
| 2025-12-26,20251226143000000,sh.688368,83.4584428200,83.4584428200,83.2946731600,83.3089140000,47417,5549152.0000,2
| 2025-12-26,20251226143500000,sh.688368,83.4157203000,83.5937308000,83.1878668600,83.4584428200,47187,5526016.0000,2
| 2025-12-26,20251226144000000,sh.688368,83.3872386200,83.5866103800,83.3658773600,83.4513224000,24850,2911744.0000,2
| 2025-12-26,20251226144500000,sh.688368,83.5937308000,83.9355109600,83.4513224000,83.7076575200,13466,1581120.0000,2
| 2025-12-26,20251226145000000,sh.688368,83.7076575200,84.0209560000,83.6578145800,83.8287046600,45409,5348000.0000,2
| 2025-12-26,20251226145500000,sh.688368,83.8287046600,83.9639926400,83.5296470200,83.9639926400,40066,4715360.0000,2
| 2025-12-26,20251226150000000,sh.688368,83.9497518000,84.2915319600,83.6506941600,84.0138355800,32846,3873216.0000,2
|
|
