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
| 2025-02-07,20250207093500000,sh.688615,133.8201330000,134.8225310000,132.3165360000,132.3165360000,105760,28165840.0000,2
| 2025-02-07,20250207094000000,sh.688615,132.3165360000,134.1208524000,131.8153370000,132.4217877900,91536,24260556.0000,2
| 2025-02-07,20250207094500000,sh.688615,133.3189340000,133.3189340000,130.3117400000,131.7702290900,106289,27897532.0000,2
| 2025-02-07,20250207095000000,sh.688615,131.7702290900,131.8704688900,130.8129390000,131.8303729700,60823,15934184.0000,2
| 2025-02-07,20250207095500000,sh.688615,131.8303729700,133.3139220100,131.0785744700,131.8654569000,75023,19697544.0000,2
| 2025-02-07,20250207100000000,sh.688615,132.8026990300,132.8026990300,131.1136584000,131.1136584000,73491,19317024.0000,2
| 2025-02-07,20250207100500000,sh.688615,131.1136584000,132.2563921200,131.1136584000,131.8153370000,28368,7445488.0000,2
| 2025-02-07,20250207101000000,sh.688615,131.8153370000,132.2162962000,131.4294137700,131.4644977000,30430,7994720.0000,2
| 2025-02-07,20250207101500000,sh.688615,131.4344257600,131.4344257600,130.8129390000,130.8129390000,71027,18582560.0000,2
| 2025-02-07,20250207102000000,sh.688615,130.8079270100,132.0108046100,130.3117400000,131.8153370000,79711,20781504.0000,2
| 2025-02-07,20250207102500000,sh.688615,131.8153370000,132.2764400800,131.7150972000,132.0158166000,25521,6714016.0000,2
| 2025-02-07,20250207103000000,sh.688615,132.2413561500,132.6673753000,132.1060324200,132.5069916200,14468,3823008.0000,2
| 2025-02-07,20250207103500000,sh.688615,132.5069916200,132.5069916200,132.0158166000,132.0158166000,14226,3752416.0000,2
| 2025-02-07,20250207104000000,sh.688615,132.0158166000,132.0609245100,131.6399173500,131.6449293400,31143,8184544.0000,2
| 2025-02-07,20250207104500000,sh.688615,131.6449293400,132.2563921200,131.6399173500,132.2563921200,28118,7395744.0000,2
| 2025-02-07,20250207105000000,sh.688615,132.3165360000,132.5621235100,132.1160564000,132.5621235100,18921,4995120.0000,2
| 2025-02-07,20250207105500000,sh.688615,132.6974472400,134.5017636400,132.5520995300,134.5017636400,45664,12149664.0000,2
| 2025-02-07,20250207110000000,sh.688615,134.5318355800,134.5468715500,133.3189340000,133.3189340000,35818,9576432.0000,2
| 2025-02-07,20250207110500000,sh.688615,133.3189340000,134.1509243400,133.1986462400,133.3239459900,21474,5717472.0000,2
| 2025-02-07,20250207111000000,sh.688615,133.3239459900,133.9504447400,133.3189340000,133.8101090200,26486,7055632.0000,2
| 2025-02-07,20250207111500000,sh.688615,133.8101090200,135.3237300000,133.4692937000,135.3237300000,52620,14140160.0000,2
| 2025-02-07,20250207112000000,sh.688615,135.3237300000,137.1180224200,134.8526029400,136.8122910300,54998,14940864.0000,2
| 2025-02-07,20250207112500000,sh.688615,136.2359121800,137.0278066000,133.8201330000,133.8251449900,47052,12712032.0000,2
| 2025-02-07,20250207113000000,sh.688615,133.8251449900,134.6070154300,133.8251449900,134.3363679700,9585,2565984.0000,2
| 2025-02-07,20250207130500000,sh.688615,134.5518835400,134.5518835400,132.8177350000,133.1184544000,43158,11532224.0000,2
| 2025-02-07,20250207131000000,sh.688615,133.1585503200,134.3113080200,132.7776390800,134.2812360800,21514,5717952.0000,2
| 2025-02-07,20250207131500000,sh.688615,134.2962720500,134.2962720500,133.0332505700,134.2160802100,13326,3564928.0000,2
| 2025-02-07,20250207132000000,sh.688615,134.2160802100,134.2712121000,133.4041378300,133.5194136000,13323,3556384.0000,2
| 2025-02-07,20250207132500000,sh.688615,133.5244255900,134.3213320000,133.5244255900,134.3213320000,10136,2711808.0000,2
| 2025-02-07,20250207133000000,sh.688615,134.3012840400,134.7122672200,134.1559363300,134.1559363300,27148,7275616.0000,2
| 2025-02-07,20250207133500000,sh.688615,134.0456725500,134.0456725500,133.4943536500,133.4943536500,13076,3486016.0000,2
| 2025-02-07,20250207134000000,sh.688615,133.4943536500,133.4943536500,133.0683345000,133.0683345000,22248,5916992.0000,2
| 2025-02-07,20250207134500000,sh.688615,133.0683345000,133.0683345000,131.6148574000,131.6148574000,40403,10660032.0000,2
| 2025-02-07,20250207135000000,sh.688615,131.6349053600,131.6349053600,131.1186703900,131.3041140200,39013,10227328.0000,2
| 2025-02-07,20250207135500000,sh.688615,131.3041140200,131.3091260100,130.3969438300,130.4320277600,47243,12336288.0000,2
| 2025-02-07,20250207140000000,sh.688615,130.4370397500,130.4370397500,129.7654330900,129.8255769700,106104,27539712.0000,2
| 2025-02-07,20250207140500000,sh.688615,129.8255769700,130.9232027800,129.8155529900,130.8680708900,76713,19928640.0000,2
| 2025-02-07,20250207141000000,sh.688615,130.8831068600,131.0084066100,129.3093420000,129.3093420000,78757,20420416.0000,2
| 2025-02-07,20250207141500000,sh.688615,129.2592221000,129.2592221000,128.2468001200,128.4121957900,48157,12349984.0000,2
| 2025-02-07,20250207142000000,sh.688615,128.7079032000,130.4771356700,128.4121957900,128.9534907100,44233,11412000.0000,2
| 2025-02-07,20250207142500000,sh.688615,129.3895338400,130.3117400000,128.3470399200,130.3117400000,72930,18737120.0000,2
| 2025-02-07,20250207143000000,sh.688615,130.3117400000,130.3117400000,128.8131549900,129.0587425000,23562,6084768.0000,2
| 2025-02-07,20250207143500000,sh.688615,129.0236585700,130.2866800500,129.0236585700,130.0009966200,29940,7730688.0000,2
| 2025-02-07,20250207144000000,sh.688615,129.9959846300,130.0009966200,129.3243779700,129.8506369200,29821,7723552.0000,2
| 2025-02-07,20250207144500000,sh.688615,129.8105410000,129.9759366700,129.3744978700,129.8105410000,28420,7354848.0000,2
| 2025-02-07,20250207145000000,sh.688615,129.7804690600,129.8105410000,129.4095818000,129.8105410000,25130,6498592.0000,2
| 2025-02-07,20250207145500000,sh.688615,129.7955050300,130.0009966200,129.7203251800,129.7203251800,34400,8912160.0000,2
| 2025-02-07,20250207150000000,sh.688615,129.8105410000,129.8105410000,129.4597017000,129.4597017000,74328,19213088.0000,2
|
|
