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
| 2023-07-05,20230705093500000,sh.688789,60.5348960000,60.5348960000,59.5544938800,59.7453104000,35563,3236515.9100,2
| 2023-07-05,20230705094000000,sh.688789,59.8440086000,60.4493575600,59.6466122000,60.1269434400,63498,5788551.6400,2
| 2023-07-05,20230705094500000,sh.688789,60.1269434400,60.3440794800,59.9624464400,60.1466830800,25408,2321367.6700,2
| 2023-07-05,20230705095000000,sh.688789,60.1664227200,60.6533338400,60.0743044000,60.0808842800,47116,4310967.2500,2
| 2023-07-05,20230705095500000,sh.688789,60.0808842800,60.0940440400,59.8769080000,59.8769080000,15609,1424074.1500,2
| 2023-07-05,20230705100000000,sh.688789,59.8769080000,59.9229671600,59.7453104000,59.8308488400,17195,1563335.4000,2
| 2023-07-05,20230705100500000,sh.688789,59.9032275200,60.1730026000,59.7518902800,59.7979494400,34554,3147835.2000,2
| 2023-07-05,20230705101000000,sh.688789,59.7979494400,60.0216653600,59.7453104000,59.7716299200,39518,3591972.5200,2
| 2023-07-05,20230705101500000,sh.688789,59.7979494400,60.3374996000,59.7716299200,60.0479848800,27816,2536493.1800,2
| 2023-07-05,20230705102000000,sh.688789,60.0611446400,60.4756770800,60.0085056000,60.4230380400,11488,1050026.2100,2
| 2023-07-05,20230705102500000,sh.688789,60.2651209200,60.4098782800,60.0085056000,60.0085056000,10515,961533.5800,2
| 2023-07-05,20230705103000000,sh.688789,60.0085056000,60.2717008000,59.8242689600,59.9098074000,38825,3543830.1900,2
| 2023-07-05,20230705103500000,sh.688789,59.9163872800,59.9295470400,59.5808134000,59.5939731600,22634,2054211.0200,2
| 2023-07-05,20230705104000000,sh.688789,59.5939731600,59.5939731600,59.0939022800,59.1399614400,41858,3775593.1600,2
| 2023-07-05,20230705104500000,sh.688789,59.1399614400,59.4557956800,59.1004821600,59.3570974800,21457,1932731.5700,2
| 2023-07-05,20230705105000000,sh.688789,59.4163164000,59.4821152000,59.3505176000,59.3636773600,12323,1112854.1000,2
| 2023-07-05,20230705105500000,sh.688789,59.3702572400,59.6795116000,59.3505176000,59.6795116000,52748,4772050.7800,2
| 2023-07-05,20230705110000000,sh.688789,59.6202926800,60.0545647600,59.5479140000,60.0019257200,19564,1779415.1600,2
| 2023-07-05,20230705110500000,sh.688789,59.9427068000,60.2980203200,59.8637482400,60.1532629600,6704,611768.0000,2
| 2023-07-05,20230705111000000,sh.688789,60.1598428400,60.1598428400,60.0150854800,60.0808842800,13915,1270438.6300,2
| 2023-07-05,20230705111500000,sh.688789,60.0808842800,60.1993221200,60.0611446400,60.0611446400,3057,279198.1900,2
| 2023-07-05,20230705112000000,sh.688789,60.1993221200,60.2914404400,60.0611446400,60.0611446400,13484,1234170.2800,2
| 2023-07-05,20230705112500000,sh.688789,60.0611446400,60.1795824800,60.0611446400,60.0611446400,3184,290695.4600,2
| 2023-07-05,20230705113000000,sh.688789,60.0611446400,60.0611446400,59.7255707600,59.7255707600,9870,899434.4500,2
| 2023-07-05,20230705130500000,sh.688789,59.8703281200,59.8703281200,59.5676536400,59.6729317200,7209,654346.1700,2
| 2023-07-05,20230705131000000,sh.688789,59.6729317200,59.7453104000,59.5479140000,59.5479140000,6177,559842.3400,2
| 2023-07-05,20230705131500000,sh.688789,59.5808134000,59.5808134000,59.4689554400,59.4821152000,5070,458428.1800,2
| 2023-07-05,20230705132000000,sh.688789,59.5413341200,59.6268725600,59.5413341200,59.6268725600,6996,633560.6100,2
| 2023-07-05,20230705132500000,sh.688789,59.5939731600,59.8703281200,59.5808134000,59.7255707600,21905,1989839.1300,2
| 2023-07-05,20230705133000000,sh.688789,59.7255707600,59.8637482400,59.7255707600,59.8637482400,1970,179066.9800,2
| 2023-07-05,20230705133500000,sh.688789,59.8571683600,59.9163872800,59.8571683600,59.8703281200,5264,479064.8800,2
| 2023-07-05,20230705134000000,sh.688789,59.8045293200,59.8045293200,59.5018548400,59.6400323200,4363,395271.1500,2
| 2023-07-05,20230705134500000,sh.688789,59.6400323200,59.6400323200,59.5479140000,59.5939731600,1031,93374.2200,2
| 2023-07-05,20230705135000000,sh.688789,59.5873932800,59.6992512400,59.5873932800,59.6663518400,2988,270758.1900,2
| 2023-07-05,20230705135500000,sh.688789,59.6663518400,59.7189908800,59.6531920800,59.6531920800,1783,161751.5900,2
| 2023-07-05,20230705140000000,sh.688789,59.6466122000,59.7255707600,59.5215944800,59.5215944800,5943,538579.3900,2
| 2023-07-05,20230705140500000,sh.688789,59.5215944800,59.5742335200,59.5215944800,59.5742335200,1952,176658.2400,2
| 2023-07-05,20230705141000000,sh.688789,59.5742335200,59.5873932800,59.3505176000,59.4163164000,7638,690109.4200,2
| 2023-07-05,20230705141500000,sh.688789,59.4163164000,59.4163164000,59.2649791600,59.3110383200,27012,2434600.9400,2
| 2023-07-05,20230705142000000,sh.688789,59.3110383200,59.3505176000,59.2715590400,59.3505176000,2282,205703.3100,2
| 2023-07-05,20230705142500000,sh.688789,59.3439377200,59.3505176000,59.2781389200,59.2781389200,3233,291429.4100,2
| 2023-07-05,20230705143000000,sh.688789,59.2781389200,59.2781389200,59.1333815600,59.1399614400,20800,1871896.8400,2
| 2023-07-05,20230705143500000,sh.688789,59.2386596400,59.7584701600,59.0215236000,59.7255707600,56964,5142414.0100,2
| 2023-07-05,20230705144000000,sh.688789,59.5610737600,59.7650500400,59.3570974800,59.7584701600,66741,6052972.3200,2
| 2023-07-05,20230705144500000,sh.688789,59.7584701600,59.7847896800,59.5084347200,59.7584701600,27165,2465396.9000,2
| 2023-07-05,20230705145000000,sh.688789,59.7584701600,60.0743044000,59.5742335200,60.0611446400,21135,1923151.0400,2
| 2023-07-05,20230705145500000,sh.688789,60.0216653600,60.0611446400,60.0085056000,60.0479848800,15190,1385552.1700,2
| 2023-07-05,20230705150000000,sh.688789,60.0479848800,60.5941149200,59.6137128000,59.6137128000,26331,2409426.5300,2
|
|
