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
| 2023-09-26,20230926093500000,sh.688609,10.2700000000,10.4100000000,10.1000000000,10.1000000000,7411911,75876544.0000,2
| 2023-09-26,20230926094000000,sh.688609,10.1000000000,10.2000000000,10.0100000000,10.1500000000,4468876,45124952.0000,2
| 2023-09-26,20230926094500000,sh.688609,10.1200000000,10.1500000000,10.0300000000,10.1000000000,2184928,22056032.0000,2
| 2023-09-26,20230926095000000,sh.688609,10.1000000000,10.3000000000,10.1000000000,10.2000000000,1475701,15070384.0000,2
| 2023-09-26,20230926095500000,sh.688609,10.2200000000,10.3100000000,10.1600000000,10.2100000000,1230445,12593616.0000,2
| 2023-09-26,20230926100000000,sh.688609,10.2100000000,10.2200000000,10.0800000000,10.1600000000,999615,10150032.0000,2
| 2023-09-26,20230926100500000,sh.688609,10.1600000000,10.1800000000,10.0900000000,10.1100000000,909828,9206080.0000,2
| 2023-09-26,20230926101000000,sh.688609,10.1100000000,10.1800000000,10.1000000000,10.1100000000,968282,9809376.0000,2
| 2023-09-26,20230926101500000,sh.688609,10.1100000000,10.2000000000,10.1000000000,10.1300000000,1135242,11510656.0000,2
| 2023-09-26,20230926102000000,sh.688609,10.1300000000,10.1600000000,10.1100000000,10.1500000000,1108280,11226688.0000,2
| 2023-09-26,20230926102500000,sh.688609,10.1300000000,10.2000000000,10.0500000000,10.0600000000,1458960,14777792.0000,2
| 2023-09-26,20230926103000000,sh.688609,10.0600000000,10.0900000000,10.0500000000,10.0800000000,1187796,11961648.0000,2
| 2023-09-26,20230926103500000,sh.688609,10.0800000000,10.0800000000,9.9300000000,9.9300000000,2726600,27260480.0000,2
| 2023-09-26,20230926104000000,sh.688609,9.9300000000,10.0300000000,9.9300000000,9.9900000000,1447052,14444320.0000,2
| 2023-09-26,20230926104500000,sh.688609,10.0000000000,10.1200000000,10.0000000000,10.1100000000,1116812,11215392.0000,2
| 2023-09-26,20230926105000000,sh.688609,10.1000000000,10.1500000000,10.0900000000,10.1300000000,648760,6565856.0000,2
| 2023-09-26,20230926105500000,sh.688609,10.1300000000,10.1500000000,10.1000000000,10.1100000000,512164,5179232.0000,2
| 2023-09-26,20230926110000000,sh.688609,10.1100000000,10.1800000000,10.1100000000,10.1500000000,422892,4291328.0000,2
| 2023-09-26,20230926110500000,sh.688609,10.1500000000,10.1800000000,10.1000000000,10.1400000000,303536,3082688.0000,2
| 2023-09-26,20230926111000000,sh.688609,10.1400000000,10.1400000000,10.0900000000,10.1000000000,169052,1708672.0000,2
| 2023-09-26,20230926111500000,sh.688609,10.1500000000,10.2200000000,10.1400000000,10.1800000000,658292,6713312.0000,2
| 2023-09-26,20230926112000000,sh.688609,10.1900000000,10.2100000000,10.1700000000,10.1800000000,337500,3440192.0000,2
| 2023-09-26,20230926112500000,sh.688609,10.1900000000,10.2300000000,10.1800000000,10.2200000000,308688,3151040.0000,2
| 2023-09-26,20230926113000000,sh.688609,10.2200000000,10.2200000000,10.1800000000,10.1900000000,414000,4218752.0000,2
| 2023-09-26,20230926130500000,sh.688609,10.1900000000,10.2500000000,10.1800000000,10.2000000000,911476,9315456.0000,2
| 2023-09-26,20230926131000000,sh.688609,10.1900000000,10.1900000000,10.1000000000,10.1300000000,733652,7446432.0000,2
| 2023-09-26,20230926131500000,sh.688609,10.1300000000,10.1700000000,10.1100000000,10.1400000000,273976,2778432.0000,2
| 2023-09-26,20230926132000000,sh.688609,10.1400000000,10.1800000000,10.1100000000,10.1800000000,261228,2647904.0000,2
| 2023-09-26,20230926132500000,sh.688609,10.1600000000,10.3000000000,10.1500000000,10.2600000000,1434036,14689696.0000,2
| 2023-09-26,20230926133000000,sh.688609,10.2800000000,10.3100000000,10.2500000000,10.2500000000,918220,9446688.0000,2
| 2023-09-26,20230926133500000,sh.688609,10.2500000000,10.3000000000,10.2200000000,10.2500000000,435516,4467264.0000,2
| 2023-09-26,20230926134000000,sh.688609,10.2500000000,10.3000000000,10.2200000000,10.2500000000,294860,3030784.0000,2
| 2023-09-26,20230926134500000,sh.688609,10.2400000000,10.3000000000,10.2100000000,10.2200000000,385716,3953248.0000,2
| 2023-09-26,20230926135000000,sh.688609,10.2200000000,10.3200000000,10.2100000000,10.2900000000,603416,6209568.0000,2
| 2023-09-26,20230926135500000,sh.688609,10.2900000000,10.2900000000,10.2000000000,10.2000000000,250932,2565760.0000,2
| 2023-09-26,20230926140000000,sh.688609,10.2100000000,10.2500000000,10.1700000000,10.2500000000,410824,4190848.0000,2
| 2023-09-26,20230926140500000,sh.688609,10.2200000000,10.2300000000,10.2000000000,10.2200000000,106164,1083712.0000,2
| 2023-09-26,20230926141000000,sh.688609,10.2100000000,10.2300000000,10.1800000000,10.1900000000,221468,2258976.0000,2
| 2023-09-26,20230926141500000,sh.688609,10.1900000000,10.2000000000,10.1600000000,10.1600000000,140540,1430304.0000,2
| 2023-09-26,20230926142000000,sh.688609,10.1600000000,10.1600000000,10.1000000000,10.1100000000,502044,5080544.0000,2
| 2023-09-26,20230926142500000,sh.688609,10.1100000000,10.1100000000,10.0900000000,10.1100000000,615900,6218912.0000,2
| 2023-09-26,20230926143000000,sh.688609,10.1000000000,10.1100000000,10.0400000000,10.0400000000,642544,6471968.0000,2
| 2023-09-26,20230926143500000,sh.688609,10.0700000000,10.1000000000,10.0300000000,10.0400000000,1099872,11068096.0000,2
| 2023-09-26,20230926144000000,sh.688609,10.0400000000,10.0600000000,9.9800000000,9.9900000000,1533592,15348448.0000,2
| 2023-09-26,20230926144500000,sh.688609,10.0000000000,10.0700000000,9.9900000000,10.0400000000,626480,6285856.0000,2
| 2023-09-26,20230926145000000,sh.688609,10.0400000000,10.0900000000,10.0200000000,10.0600000000,599008,6017248.0000,2
| 2023-09-26,20230926145500000,sh.688609,10.0600000000,10.0700000000,9.9800000000,9.9800000000,1642692,16445216.0000,2
| 2023-09-26,20230926150000000,sh.688609,9.9800000000,10.0500000000,9.9800000000,9.9900000000,1459924,14597824.0000,2
|
|
