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
| 2025-02-06,20250206093500000,sh.688615,126.3923638200,129.3093420000,125.8009490000,128.5274715600,154926,39317980.0000,2
| 2025-02-06,20250206094000000,sh.688615,128.5274715600,128.9985986200,127.2444021200,127.6353373400,48378,12343956.0000,2
| 2025-02-06,20250206094500000,sh.688615,127.3145699800,130.3117400000,127.3095579900,129.3694858800,78115,20098960.0000,2
| 2025-02-06,20250206095000000,sh.688615,128.8131549900,129.3694858800,127.7305651500,128.1315243500,52670,13492496.0000,2
| 2025-02-06,20250206095500000,sh.688615,128.1315243500,129.1589823000,127.6603972900,127.6603972900,65546,16752712.0000,2
| 2025-02-06,20250206100000000,sh.688615,127.6603972900,128.7530111100,127.5050256000,127.8658888800,67500,17212000.0000,2
| 2025-02-06,20250206100500000,sh.688615,127.8658888800,130.8129390000,127.8057450000,130.8129390000,72640,18708120.0000,2
| 2025-02-06,20250206101000000,sh.688615,130.8129390000,131.0384785500,129.3744978700,129.4647136900,38457,10000048.0000,2
| 2025-02-06,20250206101500000,sh.688615,129.4647136900,130.2115002000,129.4647136900,129.5048096100,14562,3773008.0000,2
| 2025-02-06,20250206102000000,sh.688615,129.9458647300,129.9508767200,129.0637544900,129.0737784700,13271,3431680.0000,2
| 2025-02-06,20250206102500000,sh.688615,129.1389343400,130.7979030300,129.1389343400,130.7076872100,36359,9440288.0000,2
| 2025-02-06,20250206103000000,sh.688615,130.7026752200,132.6673753000,129.6250973700,132.3165360000,54918,14372688.0000,2
| 2025-02-06,20250206103500000,sh.688615,132.3165360000,133.2587901200,131.6649773000,133.2587901200,79874,21122464.0000,2
| 2025-02-06,20250206104000000,sh.688615,133.2587901200,134.3213320000,133.0532985300,133.7900610600,67269,17954176.0000,2
| 2025-02-06,20250206104500000,sh.688615,133.7900610600,134.3213320000,133.4241857900,133.4241857900,25344,6762288.0000,2
| 2025-02-06,20250206105000000,sh.688615,133.4241857900,134.2712121000,133.4191738000,134.2110682200,18461,4929680.0000,2
| 2025-02-06,20250206105500000,sh.688615,134.2712121000,134.5619075200,134.1609483200,134.3163200100,21706,5815120.0000,2
| 2025-02-06,20250206110000000,sh.688615,134.3163200100,134.3163200100,133.4191738000,133.7098692200,11653,3113872.0000,2
| 2025-02-06,20250206110500000,sh.688615,133.7098692200,134.3213320000,132.8177350000,134.0657205100,46389,12343648.0000,2
| 2025-02-06,20250206111000000,sh.688615,134.0657205100,134.0657205100,133.0031786300,133.0132026100,9636,2565296.0000,2
| 2025-02-06,20250206111500000,sh.688615,133.0081906200,133.6597493200,132.8177350000,132.8177350000,17646,4681440.0000,2
| 2025-02-06,20250206112000000,sh.688615,132.8177350000,133.0432745500,132.7676151000,132.9179748000,17148,4544544.0000,2
| 2025-02-06,20250206112500000,sh.688615,132.9129628100,133.3139220100,132.8728668900,133.3139220100,7599,2016688.0000,2
| 2025-02-06,20250206113000000,sh.688615,133.0482865400,133.6597493200,133.0482865400,133.6597493200,15621,4156304.0000,2
| 2025-02-06,20250206130500000,sh.688615,133.6647613100,135.3237300000,133.6547373300,134.6721713000,57737,15498624.0000,2
| 2025-02-06,20250206131000000,sh.688615,134.7222912000,135.1182384100,134.4015238400,134.4215718000,12099,3253088.0000,2
| 2025-02-06,20250206131500000,sh.688615,134.4265837900,135.0731305000,133.7850490700,134.6220514000,14623,3928960.0000,2
| 2025-02-06,20250206132000000,sh.688615,134.6821952800,135.0731305000,134.2210922000,134.4115478200,17949,4824992.0000,2
| 2025-02-06,20250206132500000,sh.688615,134.4215718000,134.4215718000,133.2186942000,133.6597493200,23644,6319456.0000,2
| 2025-02-06,20250206133000000,sh.688615,133.3289579800,133.3289579800,132.7776390800,132.7776390800,19704,5230112.0000,2
| 2025-02-06,20250206133500000,sh.688615,132.7676151000,133.1585503200,132.6272793800,132.8227469900,30280,8021792.0000,2
| 2025-02-06,20250206134000000,sh.688615,132.8227469900,133.2186942000,132.4568717200,132.5069916200,15168,4020096.0000,2
| 2025-02-06,20250206134500000,sh.688615,132.8177350000,133.2136822100,132.8177350000,133.1134424100,7062,1874784.0000,2
| 2025-02-06,20250206135000000,sh.688615,133.1936342500,134.1559363300,133.1134424100,134.1559363300,34838,9264128.0000,2
| 2025-02-06,20250206135500000,sh.688615,134.1860082700,134.6972312500,133.7299171800,134.6972312500,16983,4549120.0000,2
| 2025-02-06,20250206140000000,sh.688615,134.6070154300,134.6070154300,133.6747852900,134.3213320000,15564,4169056.0000,2
| 2025-02-06,20250206140500000,sh.688615,134.3213320000,136.6869912800,134.2762240900,135.4690777100,80667,21769728.0000,2
| 2025-02-06,20250206141000000,sh.688615,135.4690777100,136.6368713800,135.2034422400,135.8199170100,44050,11935520.0000,2
| 2025-02-06,20250206141500000,sh.688615,135.8199170100,135.8249290000,135.3989098500,135.8199170100,41466,11233728.0000,2
| 2025-02-06,20250206142000000,sh.688615,135.8199170100,136.3261280000,135.7397251700,136.0755285000,30762,8340544.0000,2
| 2025-02-06,20250206142500000,sh.688615,136.0755285000,136.1005884500,135.2736101000,135.2736101000,17504,4738432.0000,2
| 2025-02-06,20250206143000000,sh.688615,135.2736101000,135.2836340800,134.0105886200,134.9428187600,16835,4517728.0000,2
| 2025-02-06,20250206143500000,sh.688615,135.0430585600,135.2635861200,134.3664399100,134.8826748800,11612,3129216.0000,2
| 2025-02-06,20250206144000000,sh.688615,134.8526029400,135.5743295000,134.8225310000,135.5743295000,15093,4070560.0000,2
| 2025-02-06,20250206144500000,sh.688615,135.7748091000,136.2659841200,135.5843534800,136.2659841200,26776,7255936.0000,2
| 2025-02-06,20250206145000000,sh.688615,136.2659841200,136.5767275000,135.9652647200,136.5767275000,32834,8937760.0000,2
| 2025-02-06,20250206145500000,sh.688615,136.5667035200,136.5767275000,135.6695573100,136.2860320800,20451,5558528.0000,2
| 2025-02-06,20250206150000000,sh.688615,135.7497491500,136.3511879500,135.7397251700,136.3511879500,32818,8918400.0000,2
|
|
