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
| 2023-04-06,20230406093500000,sh.688410,18.7863014000,18.9845156000,18.5440396000,18.7026109600,170364,7256839.0000,2
| 2023-04-06,20230406094000000,sh.688410,18.6321348000,18.6321348000,18.5043967600,18.5660634000,61328,2585688.0000,2
| 2023-04-06,20230406094500000,sh.688410,18.5880872000,18.7334442800,18.5440396000,18.6673728800,63179,2672763.0000,2
| 2023-04-06,20230406095000000,sh.688410,18.6365395600,18.6497538400,18.5132062800,18.6013014800,37892,1597377.0000,2
| 2023-04-06,20230406095500000,sh.688410,18.6189205200,18.6541586000,18.5308253200,18.6321348000,31413,1325697.0000,2
| 2023-04-06,20230406100000000,sh.688410,18.6321348000,18.6541586000,18.5704681600,18.6321348000,22484,949787.0000,2
| 2023-04-06,20230406100500000,sh.688410,18.6277300400,18.6541586000,18.4251110800,18.5132062800,46911,1975863.0000,2
| 2023-04-06,20230406101000000,sh.688410,18.5176110400,18.5528491200,18.3502301600,18.4779682000,57291,2399963.0000,2
| 2023-04-06,20230406101500000,sh.688410,18.4735634400,18.5572538800,18.3722539600,18.4999920000,30312,1271258.0000,2
| 2023-04-06,20230406102000000,sh.688410,18.5572538800,18.6233252800,18.5484443600,18.6233252800,18676,787750.0000,2
| 2023-04-06,20230406102500000,sh.688410,18.6233252800,18.6497538400,18.4999920000,18.5220158000,17182,724873.0000,2
| 2023-04-06,20230406103000000,sh.688410,18.5308253200,18.5396348400,18.3678492000,18.3722539600,31328,1309197.0000,2
| 2023-04-06,20230406103500000,sh.688410,18.3986825200,18.4515396400,18.3986825200,18.4118968000,10520,439853.0000,2
| 2023-04-06,20230406104000000,sh.688410,18.3942777600,18.4118968000,18.3590396800,18.3590396800,16232,677195.0000,2
| 2023-04-06,20230406104500000,sh.688410,18.3590396800,18.4515396400,18.3590396800,18.4339206000,7062,295125.0000,2
| 2023-04-06,20230406105000000,sh.688410,18.4515396400,18.4515396400,18.3898730000,18.3898730000,14480,605151.0000,2
| 2023-04-06,20230406105500000,sh.688410,18.3898730000,18.3986825200,18.3502301600,18.3678492000,18731,780718.0000,2
| 2023-04-06,20230406110000000,sh.688410,18.3678492000,18.4867777200,18.3634444400,18.4779682000,13204,551947.0000,2
| 2023-04-06,20230406110500000,sh.688410,18.4559444000,18.5440396000,18.4471348800,18.5176110400,18224,764427.0000,2
| 2023-04-06,20230406111000000,sh.688410,18.5132062800,18.5132062800,18.4295158400,18.4295158400,7068,296364.0000,2
| 2023-04-06,20230406111500000,sh.688410,18.4471348800,18.4647539200,18.4251110800,18.4559444000,5740,240482.0000,2
| 2023-04-06,20230406112000000,sh.688410,18.4471348800,18.4515396400,18.3458254000,18.3854682400,12009,501336.0000,2
| 2023-04-06,20230406112500000,sh.688410,18.3986825200,18.4339206000,18.3678492000,18.4339206000,9616,401763.0000,2
| 2023-04-06,20230406113000000,sh.688410,18.4295158400,18.5220158000,18.4295158400,18.5220158000,18088,758123.0000,2
| 2023-04-06,20230406130500000,sh.688410,18.4955872400,18.4999920000,18.4118968000,18.4823729600,13960,585411.0000,2
| 2023-04-06,20230406131000000,sh.688410,18.4515396400,18.4999920000,18.4163015600,18.4339206000,12120,508293.0000,2
| 2023-04-06,20230406131500000,sh.688410,18.4427301200,18.4427301200,18.3986825200,18.3986825200,7558,315999.0000,2
| 2023-04-06,20230406132000000,sh.688410,18.4030872800,18.4339206000,18.3678492000,18.4339206000,10757,449621.0000,2
| 2023-04-06,20230406132500000,sh.688410,18.4339206000,18.4559444000,18.3678492000,18.3942777600,19176,801763.0000,2
| 2023-04-06,20230406133000000,sh.688410,18.4030872800,18.4030872800,18.3238016000,18.3238016000,16301,679357.0000,2
| 2023-04-06,20230406133500000,sh.688410,18.3238016000,18.3854682400,18.2929682800,18.2929682800,35135,1461432.0000,2
| 2023-04-06,20230406134000000,sh.688410,18.2929682800,18.3678492000,18.2753492400,18.3678492000,14934,620560.0000,2
| 2023-04-06,20230406134500000,sh.688410,18.3414206400,18.3414206400,18.2621349600,18.2621349600,9337,387793.0000,2
| 2023-04-06,20230406135000000,sh.688410,18.2797540000,18.2797540000,18.1564207200,18.1960635600,23193,960479.0000,2
| 2023-04-06,20230406135500000,sh.688410,18.2136826000,18.2709444800,18.1652302400,18.2577302000,23697,980470.0000,2
| 2023-04-06,20230406140000000,sh.688410,18.2665397200,18.2665397200,18.1564207200,18.1872540400,21333,881762.0000,2
| 2023-04-06,20230406140500000,sh.688410,18.1564207200,18.2224921200,18.1123731200,18.1564207200,20738,855480.0000,2
| 2023-04-06,20230406141000000,sh.688410,18.1564207200,18.1784445200,18.1123731200,18.1520159600,45379,1868841.0000,2
| 2023-04-06,20230406141500000,sh.688410,18.1432064400,18.1432064400,18.0903493200,18.1211826400,37699,1550659.0000,2
| 2023-04-06,20230406142000000,sh.688410,18.1167778800,18.1167778800,18.0198731600,18.0551112400,80008,3280277.0000,2
| 2023-04-06,20230406142500000,sh.688410,18.0330874400,18.0595160000,18.0154684000,18.0463017200,28741,1176652.0000,2
| 2023-04-06,20230406143000000,sh.688410,18.0154684000,18.0947540800,18.0066588800,18.0947540800,37382,1530505.0000,2
| 2023-04-06,20230406143500000,sh.688410,18.0815398000,18.1211826400,18.0463017200,18.1123731200,24271,996327.0000,2
| 2023-04-06,20230406144000000,sh.688410,18.0903493200,18.0991588400,18.0374922000,18.0374922000,33502,1373944.0000,2
| 2023-04-06,20230406144500000,sh.688410,18.0374922000,18.0551112400,17.9890398400,17.9890398400,31514,1288805.0000,2
| 2023-04-06,20230406145000000,sh.688410,18.0815398000,18.2841587600,18.0815398000,18.2048730800,60785,2510675.0000,2
| 2023-04-06,20230406145500000,sh.688410,18.1432064400,18.2004683200,18.1343969200,18.1520159600,13224,545141.0000,2
| 2023-04-06,20230406150000000,sh.688410,18.1476112000,18.1476112000,18.1299921600,18.1343969200,33719,1388593.0000,2
|
|
