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
| 2025-08-13,20250813093500000,sh.688551,34.2016422600,34.4164574200,33.4114293500,33.5034929900,549679,24220046.0000,2
| 2025-08-13,20250813094000000,sh.688551,33.5878846600,33.7720119400,33.3500535900,33.7720119400,402608,17581170.0000,2
| 2025-08-13,20250813094500000,sh.688551,33.9101074000,33.9101074000,33.4728051100,33.5418528400,321109,14051832.0000,2
| 2025-08-13,20250813095000000,sh.688551,33.6722763300,33.8026998200,33.4114293500,33.4114293500,160211,7009184.0000,2
| 2025-08-13,20250813095500000,sh.688551,33.4191013200,33.5034929900,33.3807414700,33.4037573800,220432,9599752.0000,2
| 2025-08-13,20250813100000000,sh.688551,33.3730695000,33.4191013200,33.2349740400,33.2886778300,298592,12974680.0000,2
| 2025-08-13,20250813100500000,sh.688551,33.2886778300,33.4651331400,33.0661907000,33.4651331400,176022,7613960.0000,2
| 2025-08-13,20250813101000000,sh.688551,33.3347096500,33.3960854100,33.2196301000,33.3653975300,110706,4805592.0000,2
| 2025-08-13,20250813101500000,sh.688551,33.3577255600,34.2630180200,33.3577255600,33.9407952800,282146,12451792.0000,2
| 2025-08-13,20250813102000000,sh.688551,33.9407952800,34.1019066500,33.6032286000,33.7566680000,286307,12616048.0000,2
| 2025-08-13,20250813102500000,sh.688551,33.7566680000,34.1019066500,33.7183081500,33.9944990700,129057,5708344.0000,2
| 2025-08-13,20250813103000000,sh.688551,33.8947634600,33.9177793700,33.2886778300,33.4497892000,153760,6731216.0000,2
| 2025-08-13,20250813103500000,sh.688551,33.3116937400,33.4651331400,33.2273020700,33.2273020700,159680,6931296.0000,2
| 2025-08-13,20250813104000000,sh.688551,33.2196301000,33.3500535900,33.0585187300,33.1735982800,285464,12334048.0000,2
| 2025-08-13,20250813104500000,sh.688551,33.1735982800,33.2426460100,33.0815346400,33.1735982800,166831,7206544.0000,2
| 2025-08-13,20250813105000000,sh.688551,33.1735982800,33.2426460100,32.9511111500,33.2273020700,271241,11688848.0000,2
| 2025-08-13,20250813105500000,sh.688551,33.1429104000,33.1429104000,32.7669838700,32.8053437200,250643,10748384.0000,2
| 2025-08-13,20250813110000000,sh.688551,32.8053437200,33.4881490500,32.7976717500,33.4881490500,125589,5400576.0000,2
| 2025-08-13,20250813110500000,sh.688551,33.5648687500,34.0482028600,33.4421172300,33.5265089000,119252,5233712.0000,2
| 2025-08-13,20250813111000000,sh.688551,33.5341808700,33.6492604200,33.4574611700,33.5495248100,67975,2970464.0000,2
| 2025-08-13,20250813111500000,sh.688551,33.5495248100,33.6415884500,33.5034929900,33.6032286000,34837,1523664.0000,2
| 2025-08-13,20250813112000000,sh.688551,33.5878846600,34.2937059000,33.5878846600,34.2860339300,183321,8116592.0000,2
| 2025-08-13,20250813112500000,sh.688551,34.2553460500,34.4087854500,33.9177793700,34.0328589200,225946,10065888.0000,2
| 2025-08-13,20250813113000000,sh.688551,34.0328589200,34.1709543800,33.8257157300,33.9407952800,159659,7082480.0000,2
| 2025-08-13,20250813130500000,sh.688551,33.9714831600,33.9714831600,33.7259801200,33.9331233100,104681,4618304.0000,2
| 2025-08-13,20250813131000000,sh.688551,33.9331233100,34.7386801600,33.8410596700,34.6389445500,308025,13803232.0000,2
| 2025-08-13,20250813131500000,sh.688551,34.6082566700,34.7233362200,33.7796839100,33.7796839100,240606,10762800.0000,2
| 2025-08-13,20250813132000000,sh.688551,33.9407952800,33.9484672500,33.7413240600,33.7566680000,117354,5181120.0000,2
| 2025-08-13,20250813132500000,sh.688551,33.7566680000,33.8717475500,33.6415884500,33.7336520900,81868,3600992.0000,2
| 2025-08-13,20250813133000000,sh.688551,33.7336520900,34.0251869500,33.7336520900,34.0251869500,93630,4130272.0000,2
| 2025-08-13,20250813133500000,sh.688551,34.0405308900,34.0558748300,33.6799483000,33.7336520900,84626,3730640.0000,2
| 2025-08-13,20250813134000000,sh.688551,33.7336520900,35.2680460900,33.7336520900,34.8077278900,554402,25173728.0000,2
| 2025-08-13,20250813134500000,sh.688551,34.7540241000,34.7540241000,34.3013778700,34.6773044000,412742,18588064.0000,2
| 2025-08-13,20250813135000000,sh.688551,34.6542884900,34.6849763700,34.3704256000,34.4548172700,115834,5210784.0000,2
| 2025-08-13,20250813135500000,sh.688551,34.4624892400,34.4855051500,34.3167218100,34.3627536300,73993,3318112.0000,2
| 2025-08-13,20250813140000000,sh.688551,34.3704256000,34.3704256000,34.2323301400,34.3013778700,69050,3087072.0000,2
| 2025-08-13,20250813140500000,sh.688551,34.3013778700,34.6619604600,34.3013778700,34.5238650000,54943,2473312.0000,2
| 2025-08-13,20250813141000000,sh.688551,34.5238650000,34.5392089400,34.3857695400,34.5238650000,61321,2755744.0000,2
| 2025-08-13,20250813141500000,sh.688551,34.6619604600,34.6619604600,34.4471453000,34.4624892400,47574,2140960.0000,2
| 2025-08-13,20250813142000000,sh.688551,34.4471453000,34.5545528800,34.4164574200,34.4394733300,39664,1781952.0000,2
| 2025-08-13,20250813142500000,sh.688551,34.4318013600,34.4318013600,34.2783619600,34.3550816600,115916,5192960.0000,2
| 2025-08-13,20250813143000000,sh.688551,34.3704256000,34.5315369700,34.3704256000,34.4318013600,57587,2584736.0000,2
| 2025-08-13,20250813143500000,sh.688551,34.4471453000,34.6389445500,34.4471453000,34.6159286400,114432,5144832.0000,2
| 2025-08-13,20250813144000000,sh.688551,34.6159286400,34.9765112300,34.5929127300,34.9228074400,197749,8969600.0000,2
| 2025-08-13,20250813144500000,sh.688551,34.9228074400,34.9765112300,34.6389445500,34.9074635000,136859,6203456.0000,2
| 2025-08-13,20250813145000000,sh.688551,34.8921195600,34.8997915300,34.7540241000,34.7540241000,159337,7233920.0000,2
| 2025-08-13,20250813145500000,sh.688551,34.7693680400,34.8997915300,34.7540241000,34.8844475900,168385,7647616.0000,2
| 2025-08-13,20250813150000000,sh.688551,34.8691036500,34.9381513800,34.6005847000,34.6466165200,239271,10858816.0000,2
|
|
