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
| 2023-06-30,20230630093500000,sh.688416,77.5900000000,78.3900000000,75.8300000000,76.0800000000,736190,56754196.2400,2
| 2023-06-30,20230630094000000,sh.688416,76.0200000000,77.2600000000,76.0200000000,76.1300000000,257572,19685130.3200,2
| 2023-06-30,20230630094500000,sh.688416,76.3000000000,79.8500000000,76.1300000000,78.3900000000,309558,24345258.7500,2
| 2023-06-30,20230630095000000,sh.688416,78.3900000000,78.7000000000,77.5100000000,77.8600000000,170181,13273380.8700,2
| 2023-06-30,20230630095500000,sh.688416,77.8000000000,77.8500000000,76.6000000000,76.9900000000,120927,9327822.4700,2
| 2023-06-30,20230630100000000,sh.688416,76.8500000000,76.8500000000,76.2500000000,76.6000000000,115715,8850817.8400,2
| 2023-06-30,20230630100500000,sh.688416,76.4600000000,77.2500000000,76.3100000000,76.8600000000,54608,4189183.3600,2
| 2023-06-30,20230630101000000,sh.688416,76.8600000000,77.6000000000,76.7500000000,77.5400000000,48110,3706349.5100,2
| 2023-06-30,20230630101500000,sh.688416,77.4900000000,79.1000000000,77.3200000000,78.7900000000,90745,7115029.7400,2
| 2023-06-30,20230630102000000,sh.688416,78.7000000000,78.9800000000,77.6900000000,77.7000000000,95243,7475137.7700,2
| 2023-06-30,20230630102500000,sh.688416,77.8200000000,77.8200000000,77.0600000000,77.7800000000,48775,3777688.1500,2
| 2023-06-30,20230630103000000,sh.688416,77.8000000000,78.0900000000,77.4100000000,77.6600000000,65705,5115538.9500,2
| 2023-06-30,20230630103500000,sh.688416,77.5700000000,77.6500000000,77.1300000000,77.2600000000,38571,2981157.8400,2
| 2023-06-30,20230630104000000,sh.688416,77.2900000000,78.0300000000,77.2600000000,77.9800000000,31360,2432030.2500,2
| 2023-06-30,20230630104500000,sh.688416,77.9900000000,78.2000000000,77.2000000000,77.3000000000,46755,3624086.6900,2
| 2023-06-30,20230630105000000,sh.688416,77.3000000000,77.5200000000,76.8700000000,77.2100000000,36876,2843903.8700,2
| 2023-06-30,20230630105500000,sh.688416,77.1300000000,77.2700000000,76.8900000000,77.1700000000,24053,1854178.6500,2
| 2023-06-30,20230630110000000,sh.688416,77.1900000000,77.5400000000,77.0000000000,77.0000000000,29158,2252793.7400,2
| 2023-06-30,20230630110500000,sh.688416,77.2000000000,77.4900000000,77.0100000000,77.4900000000,32391,2501775.9500,2
| 2023-06-30,20230630111000000,sh.688416,77.4900000000,77.5000000000,77.1600000000,77.3100000000,11611,898163.0800,2
| 2023-06-30,20230630111500000,sh.688416,77.3100000000,77.7800000000,77.2900000000,77.7200000000,34171,2651208.9400,2
| 2023-06-30,20230630112000000,sh.688416,77.7300000000,78.2000000000,77.6400000000,78.0200000000,42042,3270220.9700,2
| 2023-06-30,20230630112500000,sh.688416,77.9000000000,78.2100000000,77.7500000000,77.8100000000,18216,1420178.7700,2
| 2023-06-30,20230630113000000,sh.688416,77.8000000000,77.9300000000,77.6300000000,77.7500000000,19523,1518185.0800,2
| 2023-06-30,20230630130500000,sh.688416,77.7400000000,77.7500000000,76.9500000000,77.0900000000,42421,3276767.1000,2
| 2023-06-30,20230630131000000,sh.688416,77.0800000000,77.0800000000,76.8300000000,77.0100000000,32594,2507830.1100,2
| 2023-06-30,20230630131500000,sh.688416,76.9400000000,77.2400000000,76.9300000000,77.2200000000,14433,1112520.8000,2
| 2023-06-30,20230630132000000,sh.688416,77.2200000000,77.5900000000,77.1000000000,77.3200000000,16977,1311414.9800,2
| 2023-06-30,20230630132500000,sh.688416,77.3000000000,77.3000000000,77.1200000000,77.2200000000,26302,2031240.8700,2
| 2023-06-30,20230630133000000,sh.688416,77.2200000000,78.0800000000,77.1300000000,78.0800000000,39532,3062911.7800,2
| 2023-06-30,20230630133500000,sh.688416,78.0800000000,78.2800000000,77.6100000000,77.9900000000,94043,7344129.1400,2
| 2023-06-30,20230630134000000,sh.688416,77.9900000000,77.9900000000,77.1300000000,77.8400000000,36359,2818927.6000,2
| 2023-06-30,20230630134500000,sh.688416,77.7500000000,77.8300000000,77.5100000000,77.7900000000,38461,2987721.7900,2
| 2023-06-30,20230630135000000,sh.688416,77.7900000000,77.8300000000,77.3600000000,77.5700000000,11475,891007.2800,2
| 2023-06-30,20230630135500000,sh.688416,77.5800000000,77.7500000000,77.4100000000,77.4600000000,18889,1465823.7400,2
| 2023-06-30,20230630140000000,sh.688416,77.5700000000,78.0000000000,77.5700000000,77.7200000000,32504,2526596.9100,2
| 2023-06-30,20230630140500000,sh.688416,77.7200000000,77.7200000000,77.5300000000,77.6500000000,28496,2211282.4600,2
| 2023-06-30,20230630141000000,sh.688416,77.6300000000,77.7000000000,77.4000000000,77.4400000000,27484,2133008.4100,2
| 2023-06-30,20230630141500000,sh.688416,77.4500000000,77.7600000000,77.3800000000,77.7100000000,17370,1347028.1400,2
| 2023-06-30,20230630142000000,sh.688416,77.7200000000,78.1000000000,77.7200000000,78.0800000000,44525,3468175.4900,2
| 2023-06-30,20230630142500000,sh.688416,78.0800000000,78.0800000000,77.8700000000,77.9000000000,38707,3017002.1200,2
| 2023-06-30,20230630143000000,sh.688416,77.9200000000,78.0900000000,77.9200000000,77.9800000000,32476,2534536.9900,2
| 2023-06-30,20230630143500000,sh.688416,77.9000000000,77.9000000000,77.5800000000,77.6600000000,32876,2556998.7000,2
| 2023-06-30,20230630144000000,sh.688416,77.6400000000,78.0300000000,77.6200000000,78.0300000000,51747,4025878.7500,2
| 2023-06-30,20230630144500000,sh.688416,78.0300000000,78.0500000000,77.8000000000,77.9400000000,43562,3396223.3000,2
| 2023-06-30,20230630145000000,sh.688416,77.9400000000,78.0000000000,77.7000000000,77.9700000000,72217,5622320.4900,2
| 2023-06-30,20230630145500000,sh.688416,77.9700000000,78.0700000000,77.8100000000,78.0300000000,99375,7747441.4000,2
| 2023-06-30,20230630150000000,sh.688416,78.0300000000,78.5000000000,77.9700000000,78.5000000000,136629,10704391.8200,2
|
|
