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
| 2023-05-12,20230512093500000,sh.688590,15.4299686500,15.8159653000,14.9449985000,15.8159653000,3294514,51248267.0000,2
| 2023-05-12,20230512094000000,sh.688590,15.8060679500,16.1524752000,15.5487368500,15.6180183000,1636776,26163427.0000,2
| 2023-05-12,20230512094500000,sh.688590,15.6180183000,15.6180183000,15.3804819000,15.5586342000,730073,11416260.0000,2
| 2023-05-12,20230512095000000,sh.688590,15.5685315500,15.6576077000,15.4893527500,15.6576077000,448980,7061521.0000,2
| 2023-05-12,20230512095500000,sh.688590,15.6576077000,15.8159653000,15.5883262500,15.5883262500,491377,7787462.0000,2
| 2023-05-12,20230512100000000,sh.688590,15.5883262500,15.6477103500,15.3705845500,15.4101739500,302229,4727069.0000,2
| 2023-05-12,20230512100500000,sh.688590,15.4101739500,15.4101739500,15.1924322500,15.2122269500,798335,12311901.0000,2
| 2023-05-12,20230512101000000,sh.688590,15.2122269500,15.2914057500,15.1924322500,15.2617137000,241589,3710593.0000,2
| 2023-05-12,20230512101500000,sh.688590,15.2518163500,15.3408925000,15.2320216500,15.2617137000,184803,2858774.0000,2
| 2023-05-12,20230512102000000,sh.688590,15.2815084000,15.3903792500,15.2320216500,15.2815084000,376199,5813033.0000,2
| 2023-05-12,20230512102500000,sh.688590,15.2815084000,15.3210978000,15.2023296000,15.2815084000,100455,1548254.0000,2
| 2023-05-12,20230512103000000,sh.688590,15.2815084000,15.3210978000,15.2419190000,15.2815084000,45707,705601.0000,2
| 2023-05-12,20230512103500000,sh.688590,15.2815084000,15.3112004500,15.1825349000,15.2221243000,220927,3397990.0000,2
| 2023-05-12,20230512104000000,sh.688590,15.2320216500,15.3903792500,15.2023296000,15.3606872000,268881,4151165.0000,2
| 2023-05-12,20230512104500000,sh.688590,15.3408925000,15.4398660000,15.3112004500,15.3903792500,260566,4049807.0000,2
| 2023-05-12,20230512105000000,sh.688590,15.4002766000,15.4794554000,15.4002766000,15.4497633500,111577,1741827.0000,2
| 2023-05-12,20230512105500000,sh.688590,15.4992501000,15.7664785500,15.4992501000,15.7268891500,649364,10266749.0000,2
| 2023-05-12,20230512110000000,sh.688590,15.7268891500,15.9446308500,15.7268891500,15.8159653000,852034,13629382.0000,2
| 2023-05-12,20230512110500000,sh.688590,15.8159653000,15.8159653000,15.6378130000,15.6872997500,112400,1785720.0000,2
| 2023-05-12,20230512111000000,sh.688590,15.6774024000,15.6774024000,15.5289421500,15.5685315500,164988,2601036.0000,2
| 2023-05-12,20230512111500000,sh.688590,15.5685315500,15.6378130000,15.5586342000,15.5685315500,142619,2247579.0000,2
| 2023-05-12,20230512112000000,sh.688590,15.5685315500,15.5784289000,15.4398660000,15.5289421500,154032,2407539.0000,2
| 2023-05-12,20230512112500000,sh.688590,15.5388395000,15.5883262500,15.4992501000,15.4992501000,60828,956057.0000,2
| 2023-05-12,20230512113000000,sh.688590,15.4893527500,15.5091474500,15.4497633500,15.4596607000,22527,352242.0000,2
| 2023-05-12,20230512130500000,sh.688590,15.4596607000,15.4596607000,15.3507898500,15.3705845500,102371,1592897.0000,2
| 2023-05-12,20230512131000000,sh.688590,15.3705845500,15.3804819000,15.3210978000,15.3309951500,107269,1664514.0000,2
| 2023-05-12,20230512131500000,sh.688590,15.3309951500,15.3309951500,15.2419190000,15.2617137000,128562,1986987.0000,2
| 2023-05-12,20230512132000000,sh.688590,15.2617137000,15.2716110500,15.1429455000,15.1726375500,351041,5388552.0000,2
| 2023-05-12,20230512132500000,sh.688590,15.1825349000,15.2320216500,15.1132534500,15.1231508000,234419,3588826.0000,2
| 2023-05-12,20230512133000000,sh.688590,15.1231508000,15.2518163500,15.1231508000,15.2023296000,247724,3798885.0000,2
| 2023-05-12,20230512133500000,sh.688590,15.2023296000,15.2122269500,15.1330481500,15.1627402000,147226,2256045.0000,2
| 2023-05-12,20230512134000000,sh.688590,15.1825349000,15.2221243000,15.1231508000,15.1231508000,278803,4275254.0000,2
| 2023-05-12,20230512134500000,sh.688590,15.1330481500,15.1429455000,15.0835614000,15.0934587500,104434,1594458.0000,2
| 2023-05-12,20230512135000000,sh.688590,15.0934587500,15.1330481500,15.0637667000,15.1231508000,133774,2040838.0000,2
| 2023-05-12,20230512135500000,sh.688590,15.0934587500,15.0934587500,15.0241773000,15.0439720000,133213,2027238.0000,2
| 2023-05-12,20230512140000000,sh.688590,15.0637667000,15.1330481500,15.0439720000,15.1330481500,107366,1635575.0000,2
| 2023-05-12,20230512140500000,sh.688590,15.1231508000,15.1627402000,15.0934587500,15.1132534500,100765,1540383.0000,2
| 2023-05-12,20230512141000000,sh.688590,15.1033561000,15.2221243000,15.1033561000,15.2122269500,148237,2274235.0000,2
| 2023-05-12,20230512141500000,sh.688590,15.2122269500,15.4398660000,15.2122269500,15.3309951500,246946,3820493.0000,2
| 2023-05-12,20230512142000000,sh.688590,15.3013031000,15.3013031000,15.2518163500,15.2716110500,66252,1022246.0000,2
| 2023-05-12,20230512142500000,sh.688590,15.2914057500,15.3210978000,15.2419190000,15.3112004500,126434,1950446.0000,2
| 2023-05-12,20230512143000000,sh.688590,15.3309951500,15.3408925000,15.2617137000,15.3112004500,126638,1957505.0000,2
| 2023-05-12,20230512143500000,sh.688590,15.3210978000,15.3210978000,15.2518163500,15.2716110500,153125,2364374.0000,2
| 2023-05-12,20230512144000000,sh.688590,15.2716110500,15.3606872000,15.2419190000,15.2914057500,171648,2652209.0000,2
| 2023-05-12,20230512144500000,sh.688590,15.2518163500,15.2914057500,15.2023296000,15.2617137000,230855,3555380.0000,2
| 2023-05-12,20230512145000000,sh.688590,15.2716110500,15.2815084000,15.1825349000,15.2023296000,206635,3180638.0000,2
| 2023-05-12,20230512145500000,sh.688590,15.2023296000,15.2320216500,15.1330481500,15.2023296000,313611,4812964.0000,2
| 2023-05-12,20230512150000000,sh.688590,15.1627402000,15.4200713000,15.1033561000,15.1231508000,531008,8135400.0000,2
|
|
