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
| 2025-09-25,20250925093500000,sh.688652,94.0000000000,98.1500000000,94.0000000000,95.2900000000,1723971,166016560.0000,2
| 2025-09-25,20250925094000000,sh.688652,95.6300000000,95.9000000000,94.4700000000,94.5200000000,687546,65395136.0000,2
| 2025-09-25,20250925094500000,sh.688652,94.5200000000,95.1300000000,94.1400000000,94.2900000000,556547,52572144.0000,2
| 2025-09-25,20250925095000000,sh.688652,94.2900000000,94.4700000000,92.5600000000,92.6500000000,860416,80513472.0000,2
| 2025-09-25,20250925095500000,sh.688652,92.7800000000,93.3200000000,92.5800000000,92.6200000000,632459,58712544.0000,2
| 2025-09-25,20250925100000000,sh.688652,92.6100000000,92.9000000000,92.0000000000,92.7500000000,515940,47683072.0000,2
| 2025-09-25,20250925100500000,sh.688652,92.9900000000,93.2500000000,92.4600000000,92.7000000000,316143,29367104.0000,2
| 2025-09-25,20250925101000000,sh.688652,93.0000000000,93.4500000000,92.6500000000,92.7300000000,255503,23771552.0000,2
| 2025-09-25,20250925101500000,sh.688652,92.9000000000,93.1400000000,92.6800000000,93.1400000000,216575,20106208.0000,2
| 2025-09-25,20250925102000000,sh.688652,93.1700000000,93.5200000000,92.9800000000,93.0000000000,185637,17316541.0000,2
| 2025-09-25,20250925102500000,sh.688652,93.3000000000,94.1000000000,93.3000000000,94.1000000000,171500,16079681.0000,2
| 2025-09-25,20250925103000000,sh.688652,93.9700000000,94.3300000000,93.7600000000,94.3300000000,139185,13080711.0000,2
| 2025-09-25,20250925103500000,sh.688652,94.3300000000,94.8200000000,94.3100000000,94.6200000000,171269,16201025.0000,2
| 2025-09-25,20250925104000000,sh.688652,94.6300000000,94.7900000000,93.9800000000,94.2100000000,145139,13707392.0000,2
| 2025-09-25,20250925104500000,sh.688652,94.2200000000,95.4800000000,94.1400000000,95.4100000000,180387,17146429.0000,2
| 2025-09-25,20250925105000000,sh.688652,95.4400000000,96.1500000000,95.4400000000,96.0700000000,196623,18859453.0000,2
| 2025-09-25,20250925105500000,sh.688652,96.0300000000,96.6800000000,95.3500000000,95.3500000000,196650,18891584.0000,2
| 2025-09-25,20250925110000000,sh.688652,95.3300000000,95.3300000000,94.6600000000,94.8800000000,114336,10855744.0000,2
| 2025-09-25,20250925110500000,sh.688652,94.8800000000,95.0000000000,94.7000000000,94.7000000000,96952,9194882.0000,2
| 2025-09-25,20250925111000000,sh.688652,94.7200000000,94.7200000000,94.1200000000,94.2100000000,93060,8787642.0000,2
| 2025-09-25,20250925111500000,sh.688652,94.1200000000,94.2200000000,93.7200000000,93.7200000000,84629,7947466.0000,2
| 2025-09-25,20250925112000000,sh.688652,93.7000000000,94.1800000000,93.5800000000,93.6800000000,126379,11855413.0000,2
| 2025-09-25,20250925112500000,sh.688652,93.6700000000,94.2000000000,93.6700000000,94.1600000000,87021,8168002.0000,2
| 2025-09-25,20250925113000000,sh.688652,94.1900000000,95.5800000000,94.1900000000,95.3000000000,111836,10611772.0000,2
| 2025-09-25,20250925130500000,sh.688652,95.5700000000,95.9300000000,94.6100000000,94.6100000000,65928,6284615.0000,2
| 2025-09-25,20250925131000000,sh.688652,94.6100000000,96.1900000000,94.6000000000,95.9200000000,72055,6887418.0000,2
| 2025-09-25,20250925131500000,sh.688652,95.9000000000,95.9000000000,94.7000000000,94.7000000000,75268,7192774.0000,2
| 2025-09-25,20250925132000000,sh.688652,94.7000000000,95.8000000000,94.6800000000,95.7900000000,123196,11729152.0000,2
| 2025-09-25,20250925132500000,sh.688652,95.7900000000,99.9300000000,95.5900000000,98.8200000000,400687,39486528.0000,2
| 2025-09-25,20250925133000000,sh.688652,98.9000000000,98.9000000000,96.1000000000,96.5000000000,174903,17068160.0000,2
| 2025-09-25,20250925133500000,sh.688652,97.2600000000,97.2600000000,96.2100000000,96.2800000000,74648,7208448.0000,2
| 2025-09-25,20250925134000000,sh.688652,96.2800000000,96.5900000000,96.1800000000,96.3200000000,68101,6558464.0000,2
| 2025-09-25,20250925134500000,sh.688652,96.3300000000,96.5900000000,96.3200000000,96.5600000000,77714,7500160.0000,2
| 2025-09-25,20250925135000000,sh.688652,96.5600000000,96.5900000000,96.3000000000,96.3700000000,64389,6212608.0000,2
| 2025-09-25,20250925135500000,sh.688652,96.3700000000,96.3800000000,95.5200000000,95.5300000000,50424,4836984.0000,2
| 2025-09-25,20250925140000000,sh.688652,95.5400000000,95.6800000000,95.5000000000,95.6600000000,51284,4903296.0000,2
| 2025-09-25,20250925140500000,sh.688652,95.7000000000,96.6000000000,95.6800000000,96.2200000000,40052,3853768.0000,2
| 2025-09-25,20250925141000000,sh.688652,96.2200000000,96.2200000000,95.6000000000,95.6000000000,57245,5484352.0000,2
| 2025-09-25,20250925141500000,sh.688652,95.5300000000,95.5300000000,95.2100000000,95.2800000000,71710,6832006.0000,2
| 2025-09-25,20250925142000000,sh.688652,95.2400000000,95.2800000000,95.2000000000,95.2000000000,48027,4573568.0000,2
| 2025-09-25,20250925142500000,sh.688652,95.2000000000,95.2300000000,94.8200000000,94.8400000000,62335,5924543.0000,2
| 2025-09-25,20250925143000000,sh.688652,94.8400000000,95.2600000000,94.7000000000,95.2600000000,101984,9679552.0000,2
| 2025-09-25,20250925143500000,sh.688652,95.2600000000,95.6600000000,95.2600000000,95.6600000000,69997,6679411.0000,2
| 2025-09-25,20250925144000000,sh.688652,95.7200000000,96.1100000000,95.5300000000,95.5300000000,116355,11133832.0000,2
| 2025-09-25,20250925144500000,sh.688652,95.5000000000,95.7300000000,95.5000000000,95.5900000000,85418,8171136.0000,2
| 2025-09-25,20250925145000000,sh.688652,95.6500000000,95.6700000000,95.1900000000,95.2100000000,101026,9638403.0000,2
| 2025-09-25,20250925145500000,sh.688652,95.2100000000,95.2100000000,95.0000000000,95.1100000000,147034,13976699.0000,2
| 2025-09-25,20250925150000000,sh.688652,95.1100000000,95.2000000000,95.1100000000,95.2000000000,113693,10820795.0000,2
|
|
