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
| 2025-10-21,20251021093500000,sh.688500,71.0000000000,72.9200000000,71.0000000000,71.3300000000,658518,47439008.0000,2
| 2025-10-21,20251021094000000,sh.688500,71.4800000000,72.5300000000,71.1100000000,72.0200000000,179209,12874664.0000,2
| 2025-10-21,20251021094500000,sh.688500,72.0300000000,72.4100000000,71.3800000000,72.1100000000,187616,13504408.0000,2
| 2025-10-21,20251021095000000,sh.688500,72.1500000000,73.2000000000,72.1200000000,72.9300000000,242233,17587896.0000,2
| 2025-10-21,20251021095500000,sh.688500,72.9300000000,74.2800000000,72.4500000000,74.2000000000,239048,17576840.0000,2
| 2025-10-21,20251021100000000,sh.688500,74.2000000000,74.4300000000,72.8900000000,73.1800000000,93881,6926968.0000,2
| 2025-10-21,20251021100500000,sh.688500,73.1800000000,73.2000000000,72.0000000000,72.4000000000,139420,10119656.0000,2
| 2025-10-21,20251021101000000,sh.688500,72.6300000000,73.2000000000,72.4000000000,72.8100000000,68706,5003624.0000,2
| 2025-10-21,20251021101500000,sh.688500,72.9200000000,73.4700000000,72.6200000000,73.1700000000,94772,6916248.0000,2
| 2025-10-21,20251021102000000,sh.688500,73.1800000000,73.3000000000,72.8000000000,72.9800000000,46230,3375936.0000,2
| 2025-10-21,20251021102500000,sh.688500,73.0900000000,73.0900000000,72.4600000000,72.5300000000,46970,3411952.0000,2
| 2025-10-21,20251021103000000,sh.688500,72.8400000000,73.7600000000,72.8400000000,73.3500000000,40369,2956640.0000,2
| 2025-10-21,20251021103500000,sh.688500,73.3400000000,74.3200000000,73.2000000000,74.3200000000,209619,15490752.0000,2
| 2025-10-21,20251021104000000,sh.688500,74.3500000000,74.6500000000,74.2300000000,74.5600000000,142552,10609968.0000,2
| 2025-10-21,20251021104500000,sh.688500,74.5200000000,74.7900000000,74.1000000000,74.1000000000,47683,3550256.0000,2
| 2025-10-21,20251021105000000,sh.688500,74.1000000000,74.7400000000,73.9200000000,74.3700000000,65179,4846400.0000,2
| 2025-10-21,20251021105500000,sh.688500,74.5200000000,74.6000000000,74.0200000000,74.2300000000,29683,2208160.0000,2
| 2025-10-21,20251021110000000,sh.688500,74.1300000000,74.1400000000,73.8000000000,73.9900000000,21283,1573840.0000,2
| 2025-10-21,20251021110500000,sh.688500,73.9500000000,74.0800000000,73.7000000000,74.0300000000,26402,1950848.0000,2
| 2025-10-21,20251021111000000,sh.688500,74.0300000000,74.0300000000,73.7600000000,73.7600000000,13617,1007120.0000,2
| 2025-10-21,20251021111500000,sh.688500,73.7900000000,74.7000000000,73.7900000000,74.1500000000,30206,2246016.0000,2
| 2025-10-21,20251021112000000,sh.688500,74.1700000000,74.3500000000,74.1500000000,74.2400000000,26711,1983776.0000,2
| 2025-10-21,20251021112500000,sh.688500,74.2300000000,74.3500000000,74.0300000000,74.2900000000,34998,2596944.0000,2
| 2025-10-21,20251021113000000,sh.688500,74.3400000000,74.6400000000,74.0000000000,74.0000000000,35727,2652688.0000,2
| 2025-10-21,20251021130500000,sh.688500,74.0000000000,74.2500000000,73.7100000000,73.8700000000,43906,3247008.0000,2
| 2025-10-21,20251021131000000,sh.688500,73.8800000000,74.3800000000,73.7400000000,73.8800000000,44834,3320928.0000,2
| 2025-10-21,20251021131500000,sh.688500,73.9200000000,74.1800000000,73.7400000000,73.9900000000,50124,3704704.0000,2
| 2025-10-21,20251021132000000,sh.688500,73.8800000000,73.9500000000,73.8300000000,73.9500000000,13354,986512.0000,2
| 2025-10-21,20251021132500000,sh.688500,73.9800000000,74.0300000000,73.7500000000,73.7500000000,17549,1297584.0000,2
| 2025-10-21,20251021133000000,sh.688500,73.7500000000,73.8100000000,73.5000000000,73.5200000000,116591,8575792.0000,2
| 2025-10-21,20251021133500000,sh.688500,73.5500000000,73.9900000000,73.5500000000,73.9900000000,25891,1907488.0000,2
| 2025-10-21,20251021134000000,sh.688500,74.0000000000,74.1000000000,73.6000000000,73.6900000000,25293,1868496.0000,2
| 2025-10-21,20251021134500000,sh.688500,73.6300000000,73.6800000000,73.3600000000,73.3600000000,55754,4098704.0000,2
| 2025-10-21,20251021135000000,sh.688500,73.2100000000,73.7300000000,73.2100000000,73.7300000000,23379,1715040.0000,2
| 2025-10-21,20251021135500000,sh.688500,73.5300000000,73.5300000000,73.4000000000,73.5100000000,10470,768848.0000,2
| 2025-10-21,20251021140000000,sh.688500,73.5200000000,73.5300000000,73.4600000000,73.5200000000,7272,534416.0000,2
| 2025-10-21,20251021140500000,sh.688500,73.4500000000,73.7000000000,73.4000000000,73.6000000000,9648,709712.0000,2
| 2025-10-21,20251021141000000,sh.688500,73.6600000000,73.6700000000,73.5800000000,73.6200000000,10940,805504.0000,2
| 2025-10-21,20251021141500000,sh.688500,73.6300000000,73.7300000000,73.5700000000,73.6400000000,32598,2400656.0000,2
| 2025-10-21,20251021142000000,sh.688500,73.6400000000,73.7400000000,73.5700000000,73.7400000000,9328,686512.0000,2
| 2025-10-21,20251021142500000,sh.688500,73.7300000000,74.3600000000,73.7100000000,74.2000000000,75349,5584784.0000,2
| 2025-10-21,20251021143000000,sh.688500,74.1400000000,74.4100000000,74.1400000000,74.2700000000,38309,2845616.0000,2
| 2025-10-21,20251021143500000,sh.688500,74.3300000000,74.4300000000,74.2700000000,74.3600000000,24404,1814096.0000,2
| 2025-10-21,20251021144000000,sh.688500,74.3500000000,74.7800000000,74.3100000000,74.6300000000,59305,4422800.0000,2
| 2025-10-21,20251021144500000,sh.688500,74.6700000000,75.3300000000,74.5000000000,75.3300000000,142681,10698064.0000,2
| 2025-10-21,20251021145000000,sh.688500,75.3100000000,75.4400000000,74.6200000000,74.9400000000,50530,3798416.0000,2
| 2025-10-21,20251021145500000,sh.688500,74.9400000000,75.2000000000,74.6800000000,75.1000000000,92405,6930160.0000,2
| 2025-10-21,20251021150000000,sh.688500,75.1000000000,75.1000000000,74.8100000000,74.9200000000,34509,2585984.0000,2
|
|
