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
| 2026-03-11,20260311093500000,sh.688693,46.5800000000,48.1000000000,46.5600000000,47.6200000000,912634,43237685.0000,2
| 2026-03-11,20260311094000000,sh.688693,47.5600000000,47.6200000000,46.9200000000,46.9400000000,539708,25541545.0000,2
| 2026-03-11,20260311094500000,sh.688693,46.9400000000,47.1600000000,46.8200000000,46.8700000000,206801,9720407.0000,2
| 2026-03-11,20260311095000000,sh.688693,46.8700000000,46.8700000000,46.5000000000,46.6900000000,262216,12229359.0000,2
| 2026-03-11,20260311095500000,sh.688693,46.6900000000,46.9300000000,46.4800000000,46.6300000000,229336,10698145.0000,2
| 2026-03-11,20260311100000000,sh.688693,46.6300000000,46.8100000000,46.5200000000,46.6000000000,140464,6553548.0000,2
| 2026-03-11,20260311100500000,sh.688693,46.6600000000,46.9600000000,46.5800000000,46.9400000000,96799,4519345.0000,2
| 2026-03-11,20260311101000000,sh.688693,46.9200000000,46.9900000000,46.6700000000,46.6700000000,124916,5858974.0000,2
| 2026-03-11,20260311101500000,sh.688693,46.6700000000,46.7700000000,46.6300000000,46.7100000000,78849,3683496.0000,2
| 2026-03-11,20260311102000000,sh.688693,46.7100000000,46.7600000000,46.6200000000,46.6700000000,48867,2281253.0000,2
| 2026-03-11,20260311102500000,sh.688693,46.6700000000,46.7900000000,46.6500000000,46.7400000000,60168,2810244.0000,2
| 2026-03-11,20260311103000000,sh.688693,46.7400000000,46.8500000000,46.6500000000,46.6500000000,46444,2172603.0000,2
| 2026-03-11,20260311103500000,sh.688693,46.6500000000,46.7900000000,46.5900000000,46.6100000000,99768,4656998.0000,2
| 2026-03-11,20260311104000000,sh.688693,46.6100000000,46.6400000000,46.4800000000,46.5200000000,55893,2602712.0000,2
| 2026-03-11,20260311104500000,sh.688693,46.5300000000,46.5400000000,46.4500000000,46.4800000000,119374,5549842.0000,2
| 2026-03-11,20260311105000000,sh.688693,46.4800000000,46.5000000000,46.3300000000,46.3500000000,49806,2311745.0000,2
| 2026-03-11,20260311105500000,sh.688693,46.3500000000,46.3500000000,46.2000000000,46.3200000000,79066,3657519.0000,2
| 2026-03-11,20260311110000000,sh.688693,46.3200000000,46.4700000000,46.2600000000,46.4200000000,29108,1349281.0000,2
| 2026-03-11,20260311110500000,sh.688693,46.4200000000,46.4200000000,46.2400000000,46.2500000000,48966,2266765.0000,2
| 2026-03-11,20260311111000000,sh.688693,46.2500000000,46.3300000000,46.1600000000,46.2100000000,47801,2208613.0000,2
| 2026-03-11,20260311111500000,sh.688693,46.2100000000,46.2900000000,46.1500000000,46.1600000000,30295,1400164.0000,2
| 2026-03-11,20260311112000000,sh.688693,46.1600000000,46.1700000000,45.9500000000,45.9500000000,75768,3489588.0000,2
| 2026-03-11,20260311112500000,sh.688693,45.9200000000,46.0100000000,45.8200000000,45.9500000000,59982,2754515.0000,2
| 2026-03-11,20260311113000000,sh.688693,45.9300000000,46.0600000000,45.9000000000,46.0200000000,84918,3902168.0000,2
| 2026-03-11,20260311130500000,sh.688693,46.0200000000,46.0300000000,45.8900000000,46.0100000000,43108,1981082.0000,2
| 2026-03-11,20260311131000000,sh.688693,46.0100000000,46.4300000000,46.0100000000,46.4300000000,127986,5912968.0000,2
| 2026-03-11,20260311131500000,sh.688693,46.3900000000,46.6100000000,46.3400000000,46.4500000000,95081,4417647.0000,2
| 2026-03-11,20260311132000000,sh.688693,46.4400000000,46.4600000000,46.2800000000,46.3500000000,42378,1965756.0000,2
| 2026-03-11,20260311132500000,sh.688693,46.3500000000,46.3700000000,46.1500000000,46.1500000000,25492,1179676.0000,2
| 2026-03-11,20260311133000000,sh.688693,46.1600000000,46.1600000000,46.0100000000,46.1200000000,34678,1599688.0000,2
| 2026-03-11,20260311133500000,sh.688693,46.1300000000,46.1300000000,46.0100000000,46.0500000000,39694,1829657.0000,2
| 2026-03-11,20260311134000000,sh.688693,46.0500000000,46.1100000000,46.0000000000,46.0000000000,30372,1398794.0000,2
| 2026-03-11,20260311134500000,sh.688693,46.0000000000,46.0700000000,45.9600000000,46.0700000000,90233,4151624.0000,2
| 2026-03-11,20260311135000000,sh.688693,46.0700000000,46.1900000000,46.0500000000,46.1700000000,34565,1594627.0000,2
| 2026-03-11,20260311135500000,sh.688693,46.1700000000,46.2300000000,46.1200000000,46.2300000000,22933,1058850.0000,2
| 2026-03-11,20260311140000000,sh.688693,46.2300000000,46.3700000000,46.1900000000,46.2700000000,63395,2936498.0000,2
| 2026-03-11,20260311140500000,sh.688693,46.2800000000,46.3900000000,46.2800000000,46.3200000000,42629,1975228.0000,2
| 2026-03-11,20260311141000000,sh.688693,46.3200000000,46.3200000000,46.1700000000,46.2000000000,22694,1049171.0000,2
| 2026-03-11,20260311141500000,sh.688693,46.2000000000,46.2000000000,46.1000000000,46.1100000000,17293,797551.0000,2
| 2026-03-11,20260311142000000,sh.688693,46.1100000000,46.1500000000,46.0800000000,46.1000000000,21612,996548.0000,2
| 2026-03-11,20260311142500000,sh.688693,46.1000000000,46.1200000000,46.0500000000,46.0500000000,12374,570239.0000,2
| 2026-03-11,20260311143000000,sh.688693,46.0500000000,46.1200000000,46.0300000000,46.1200000000,22077,1016979.0000,2
| 2026-03-11,20260311143500000,sh.688693,46.1200000000,46.2100000000,46.0400000000,46.1100000000,45028,2075665.0000,2
| 2026-03-11,20260311144000000,sh.688693,46.1100000000,46.1400000000,46.1000000000,46.1000000000,28309,1305696.0000,2
| 2026-03-11,20260311144500000,sh.688693,46.1000000000,46.2400000000,46.0900000000,46.1300000000,47334,2184142.0000,2
| 2026-03-11,20260311145000000,sh.688693,46.1300000000,46.2700000000,46.1000000000,46.1900000000,30051,1386769.0000,2
| 2026-03-11,20260311145500000,sh.688693,46.1900000000,46.1900000000,46.1100000000,46.1200000000,76034,3508582.0000,2
| 2026-03-11,20260311150000000,sh.688693,46.1400000000,46.1400000000,45.9000000000,46.1000000000,86825,3999085.0000,2
|
|
