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
| 2023-06-06,20230606093500000,sh.688590,22.1601666500,22.1601666500,20.6656668000,21.2595078000,2731539,58873215.0000,2
| 2023-06-06,20230606094000000,sh.688590,21.2694051500,21.8533488000,21.1902263500,21.7741700000,1491737,32400271.0000,2
| 2023-06-06,20230606094500000,sh.688590,21.7345806000,21.8335541000,21.5762230000,21.7246832500,674353,14808381.0000,2
| 2023-06-06,20230606095000000,sh.688590,21.7246832500,21.9622196500,21.5762230000,21.5762230000,901576,19831996.0000,2
| 2023-06-06,20230606095500000,sh.688590,21.5762230000,21.6554018000,21.2595078000,21.3683786500,757293,16364473.0000,2
| 2023-06-06,20230606100000000,sh.688590,21.3782760000,21.5267362500,21.1803290000,21.4574548000,543289,11695062.0000,2
| 2023-06-06,20230606100500000,sh.688590,21.4079680500,21.6257097500,21.3584813000,21.5564283000,405443,8796139.0000,2
| 2023-06-06,20230606101000000,sh.688590,21.5663256500,21.9721170000,21.5168389000,21.8236567500,577622,12677169.0000,2
| 2023-06-06,20230606101500000,sh.688590,21.7642726500,21.7741700000,21.5762230000,21.5960177000,352427,7715943.0000,2
| 2023-06-06,20230606102000000,sh.688590,21.5861203500,21.8038620500,21.5861203500,21.7741700000,236431,5191496.0000,2
| 2023-06-06,20230606102500000,sh.688590,21.8335541000,21.9523223000,21.7147859000,21.7642726500,253499,5589127.0000,2
| 2023-06-06,20230606103000000,sh.688590,21.7840673500,21.8632461500,21.6257097500,21.7543753000,216845,4755322.0000,2
| 2023-06-06,20230606103500000,sh.688590,21.7444779500,21.7444779500,21.5069415500,21.5366336000,261805,5711275.0000,2
| 2023-06-06,20230606104000000,sh.688590,21.5366336000,21.6652991500,21.4277627500,21.6554018000,287731,6256769.0000,2
| 2023-06-06,20230606104500000,sh.688590,21.6356071000,21.7246832500,21.4772495000,21.6652991500,163115,3562970.0000,2
| 2023-06-06,20230606105000000,sh.688590,21.6652991500,21.8137594000,21.6554018000,21.8137594000,270016,5933248.0000,2
| 2023-06-06,20230606105500000,sh.688590,21.8236567500,21.9325276000,21.7444779500,21.7939647000,222515,4909897.0000,2
| 2023-06-06,20230606110000000,sh.688590,21.8038620500,21.8731435000,21.7939647000,21.8434514500,96061,2119036.0000,2
| 2023-06-06,20230606110500000,sh.688590,21.8434514500,21.9028355500,21.7246832500,21.7741700000,105635,2325857.0000,2
| 2023-06-06,20230606111000000,sh.688590,21.7642726500,21.7741700000,21.6751965000,21.7741700000,155369,3413314.0000,2
| 2023-06-06,20230606111500000,sh.688590,21.7741700000,21.8434514500,21.7048885500,21.8236567500,191670,4217231.0000,2
| 2023-06-06,20230606112000000,sh.688590,21.8137594000,21.8434514500,21.5564283000,21.5762230000,492182,10774992.0000,2
| 2023-06-06,20230606112500000,sh.688590,21.5762230000,21.6257097500,21.3782760000,21.4475574500,344189,7469382.0000,2
| 2023-06-06,20230606113000000,sh.688590,21.4079680500,21.4574548000,21.2891998500,21.3485839500,332367,7176495.0000,2
| 2023-06-06,20230606130500000,sh.688590,21.2990972000,21.3980707000,21.1803290000,21.3683786500,510832,10995756.0000,2
| 2023-06-06,20230606131000000,sh.688590,21.3683786500,21.4574548000,21.3188919000,21.3683786500,186240,4026768.0000,2
| 2023-06-06,20230606131500000,sh.688590,21.4178654000,21.4970442000,21.3089945500,21.4772495000,200990,4347888.0000,2
| 2023-06-06,20230606132000000,sh.688590,21.4772495000,21.4871468500,21.3386866000,21.4376601000,149563,3241120.0000,2
| 2023-06-06,20230606132500000,sh.688590,21.4376601000,21.4376601000,21.1803290000,21.2694051500,282446,6071952.0000,2
| 2023-06-06,20230606133000000,sh.688590,21.2694051500,21.2694051500,21.1209449000,21.2100210500,282735,6047680.0000,2
| 2023-06-06,20230606133500000,sh.688590,21.2100210500,21.2100210500,20.8339217500,20.9427926000,598447,12706288.0000,2
| 2023-06-06,20230606134000000,sh.688590,20.9131005500,21.0813555000,20.8735111500,20.9922793500,630130,13335936.0000,2
| 2023-06-06,20230606134500000,sh.688590,20.9032032000,21.1209449000,20.8834085000,21.1209449000,343545,7272896.0000,2
| 2023-06-06,20230606135000000,sh.688590,21.0813555000,21.0813555000,20.8339217500,20.8834085000,337090,7131184.0000,2
| 2023-06-06,20230606135500000,sh.688590,20.8636138000,21.0417661000,20.8537164500,20.9625873000,392987,8307296.0000,2
| 2023-06-06,20230606140000000,sh.688590,20.9625873000,21.1506369500,20.9625873000,20.9823820000,276857,5882576.0000,2
| 2023-06-06,20230606140500000,sh.688590,20.9724846500,21.0813555000,20.8834085000,21.0615608000,393390,8321360.0000,2
| 2023-06-06,20230606141000000,sh.688590,21.0615608000,21.2001237000,20.9823820000,21.2001237000,132901,2825792.0000,2
| 2023-06-06,20230606141500000,sh.688590,21.2199184000,21.2496104500,21.0615608000,21.0714581500,284376,6083744.0000,2
| 2023-06-06,20230606142000000,sh.688590,21.0516634500,21.2199184000,21.0219714000,21.2001237000,246859,5276912.0000,2
| 2023-06-06,20230606142500000,sh.688590,21.1803290000,21.2694051500,21.0714581500,21.0813555000,336278,7190640.0000,2
| 2023-06-06,20230606143000000,sh.688590,21.1308422500,21.2397131000,21.0219714000,21.1407396000,262123,5598256.0000,2
| 2023-06-06,20230606143500000,sh.688590,21.1407396000,21.2793025000,21.0714581500,21.1704316500,339625,7263328.0000,2
| 2023-06-06,20230606144000000,sh.688590,21.1506369500,21.2001237000,21.0120740500,21.0120740500,365568,7782112.0000,2
| 2023-06-06,20230606144500000,sh.688590,21.0912528500,21.1308422500,20.8933058500,20.9328952500,325763,6909920.0000,2
| 2023-06-06,20230606145000000,sh.688590,20.9823820000,21.2793025000,20.9724846500,21.2793025000,335292,7146000.0000,2
| 2023-06-06,20230606145500000,sh.688590,21.3188919000,21.6059150500,21.2298157500,21.5663256500,1258738,27310016.0000,2
| 2023-06-06,20230606150000000,sh.688590,21.5663256500,21.5960177000,21.3089945500,21.5366336000,887714,19311904.0000,2
|
|
