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
| 2023-06-05,20230605093500000,sh.688590,21.3287892500,21.7147859000,20.8141270500,20.9922793500,3984384,85545691.0000,2
| 2023-06-05,20230605094000000,sh.688590,20.9823820000,21.2001237000,20.8240244000,20.9526899500,2119239,44837052.0000,2
| 2023-06-05,20230605094500000,sh.688590,20.9526899500,21.3485839500,20.8834085000,21.3485839500,1051602,22409986.0000,2
| 2023-06-05,20230605095000000,sh.688590,21.3584813000,21.7741700000,21.3287892500,21.3782760000,1146093,24940327.0000,2
| 2023-06-05,20230605095500000,sh.688590,21.3485839500,21.7048885500,21.2001237000,21.7048885500,614412,13285219.0000,2
| 2023-06-05,20230605100000000,sh.688590,21.7048885500,21.9226302500,21.5366336000,21.7246832500,637596,13982405.0000,2
| 2023-06-05,20230605100500000,sh.688590,21.7246832500,21.8533488000,21.5267362500,21.5366336000,696324,15258253.0000,2
| 2023-06-05,20230605101000000,sh.688590,21.5366336000,21.5762230000,21.3584813000,21.4475574500,603663,13066540.0000,2
| 2023-06-05,20230605101500000,sh.688590,21.5762230000,21.6949912000,21.2793025000,21.4772495000,462632,10043287.0000,2
| 2023-06-05,20230605102000000,sh.688590,21.4871468500,21.6257097500,21.3980707000,21.4970442000,222549,4843176.0000,2
| 2023-06-05,20230605102500000,sh.688590,21.4871468500,21.6652991500,21.4376601000,21.4574548000,215739,4700572.0000,2
| 2023-06-05,20230605103000000,sh.688590,21.4574548000,21.4772495000,21.3386866000,21.3782760000,308515,6672300.0000,2
| 2023-06-05,20230605103500000,sh.688590,21.3683786500,21.5861203500,21.3683786500,21.5861203500,218065,4732784.0000,2
| 2023-06-05,20230605104000000,sh.688590,21.6158124000,21.6158124000,21.3287892500,21.3782760000,315791,6837000.0000,2
| 2023-06-05,20230605104500000,sh.688590,21.3683786500,21.3683786500,21.0417661000,21.0417661000,582591,12506896.0000,2
| 2023-06-05,20230605105000000,sh.688590,21.0813555000,21.2298157500,21.0813555000,21.0912528500,502006,10725984.0000,2
| 2023-06-05,20230605105500000,sh.688590,21.1011502000,21.3782760000,21.0912528500,21.2793025000,287431,6154016.0000,2
| 2023-06-05,20230605110000000,sh.688590,21.2793025000,21.5762230000,21.2793025000,21.4673521500,299716,6502464.0000,2
| 2023-06-05,20230605110500000,sh.688590,21.4376601000,21.5168389000,21.3287892500,21.4871468500,138407,2997424.0000,2
| 2023-06-05,20230605111000000,sh.688590,21.4772495000,21.4772495000,21.3485839500,21.3980707000,100275,2171328.0000,2
| 2023-06-05,20230605111500000,sh.688590,21.4772495000,21.5465309500,21.3782760000,21.3881733500,295302,6395376.0000,2
| 2023-06-05,20230605112000000,sh.688590,21.3881733500,21.5465309500,21.3881733500,21.5465309500,153859,3333856.0000,2
| 2023-06-05,20230605112500000,sh.688590,21.5762230000,21.6751965000,21.5267362500,21.5564283000,148494,3239104.0000,2
| 2023-06-05,20230605113000000,sh.688590,21.5564283000,21.7543753000,21.5465309500,21.7543753000,221939,4849104.0000,2
| 2023-06-05,20230605130500000,sh.688590,21.7543753000,21.8533488000,21.5762230000,21.8533488000,389710,8551296.0000,2
| 2023-06-05,20230605131000000,sh.688590,21.8533488000,21.9226302500,21.6850938500,21.7642726500,1245738,27443264.0000,2
| 2023-06-05,20230605131500000,sh.688590,21.7741700000,21.7741700000,21.4970442000,21.7147859000,399080,8743264.0000,2
| 2023-06-05,20230605132000000,sh.688590,21.7147859000,21.9325276000,21.7048885500,21.9127329000,618079,13658992.0000,2
| 2023-06-05,20230605132500000,sh.688590,21.9127329000,22.0117064000,21.6554018000,21.6554018000,476283,10540672.0000,2
| 2023-06-05,20230605133000000,sh.688590,21.6257097500,21.7741700000,21.6257097500,21.7444779500,149676,3278240.0000,2
| 2023-06-05,20230605133500000,sh.688590,21.6949912000,21.7741700000,21.6949912000,21.7642726500,97253,2136400.0000,2
| 2023-06-05,20230605134000000,sh.688590,21.7444779500,21.7642726500,21.6751965000,21.7345806000,128401,2815536.0000,2
| 2023-06-05,20230605134500000,sh.688590,21.7345806000,21.9721170000,21.7147859000,21.8335541000,280335,6178288.0000,2
| 2023-06-05,20230605135000000,sh.688590,21.8533488000,21.8731435000,21.6751965000,21.7444779500,302681,6667328.0000,2
| 2023-06-05,20230605135500000,sh.688590,21.7345806000,21.8533488000,21.7048885500,21.7939647000,196372,4316880.0000,2
| 2023-06-05,20230605140000000,sh.688590,21.7840673500,21.9622196500,21.7741700000,21.9226302500,270898,5988560.0000,2
| 2023-06-05,20230605140500000,sh.688590,21.9226302500,22.0216037500,21.8335541000,22.0117064000,447045,9918320.0000,2
| 2023-06-05,20230605141000000,sh.688590,22.0611931500,22.3680110000,22.0216037500,22.0216037500,1061039,23753856.0000,2
| 2023-06-05,20230605141500000,sh.688590,22.0216037500,22.0710905000,21.8335541000,21.9820143500,318171,7055344.0000,2
| 2023-06-05,20230605142000000,sh.688590,21.9919117000,22.1106799000,21.9325276000,21.9622196500,467665,10393936.0000,2
| 2023-06-05,20230605142500000,sh.688590,21.9622196500,22.0710905000,21.9424249500,22.0216037500,517876,11504112.0000,2
| 2023-06-05,20230605143000000,sh.688590,22.0117064000,22.1403719500,21.9523223000,22.1007825500,397116,8843472.0000,2
| 2023-06-05,20230605143500000,sh.688590,22.0413984500,22.0611931500,21.9325276000,22.0413984500,357910,7956752.0000,2
| 2023-06-05,20230605144000000,sh.688590,22.0611931500,22.3284216000,22.0611931500,22.2789348500,589548,13211824.0000,2
| 2023-06-05,20230605144500000,sh.688590,22.3185242500,22.3185242500,22.0908852000,22.1898587000,765716,17181056.0000,2
| 2023-06-05,20230605145000000,sh.688590,22.1799613500,22.3383189500,22.1502693000,22.2690375000,878086,19756032.0000,2
| 2023-06-05,20230605145500000,sh.688590,22.2888322000,22.2888322000,22.0117064000,22.1700640000,725080,16258416.0000,2
| 2023-06-05,20230605150000000,sh.688590,22.1700640000,22.2888322000,22.1700640000,22.2492428000,770267,17308592.0000,2
|
|
