date,time,code,open,high,low,close,volume,amount,adjustflag
2026-03-04,20260304093500000,sh.688170,51.0100000000,53.1600000000,51.0000000000,52.9600000000,766227,39929613.0000,2
2026-03-04,20260304094000000,sh.688170,52.9600000000,52.9600000000,51.0900000000,51.3600000000,415993,21619590.0000,2
2026-03-04,20260304094500000,sh.688170,51.4600000000,51.4800000000,50.3500000000,51.2100000000,486710,24761043.0000,2
2026-03-04,20260304095000000,sh.688170,51.1500000000,51.8300000000,51.1400000000,51.4700000000,261723,13475607.0000,2
2026-03-04,20260304095500000,sh.688170,51.4600000000,51.6800000000,51.1800000000,51.6000000000,260176,13391036.0000,2
2026-03-04,20260304100000000,sh.688170,51.5200000000,51.5200000000,50.9600000000,51.2700000000,267669,13705035.0000,2
2026-03-04,20260304100500000,sh.688170,51.1100000000,51.9900000000,51.0400000000,51.9900000000,202418,10386104.0000,2
2026-03-04,20260304101000000,sh.688170,51.8900000000,52.4000000000,51.7800000000,52.4000000000,152538,7946762.0000,2
2026-03-04,20260304101500000,sh.688170,52.3800000000,52.4400000000,52.1900000000,52.3700000000,139131,7273113.0000,2
2026-03-04,20260304102000000,sh.688170,52.3400000000,52.5500000000,52.1400000000,52.1400000000,145231,7604136.0000,2
2026-03-04,20260304102500000,sh.688170,52.1400000000,52.1400000000,51.6000000000,51.6000000000,109404,5673952.0000,2
2026-03-04,20260304103000000,sh.688170,51.6100000000,51.9700000000,51.6000000000,51.9600000000,132820,6881920.0000,2
2026-03-04,20260304103500000,sh.688170,51.9300000000,51.9900000000,51.4300000000,51.4900000000,112536,5819889.0000,2
2026-03-04,20260304104000000,sh.688170,51.4400000000,51.4600000000,51.1000000000,51.1000000000,140317,7205631.0000,2
2026-03-04,20260304104500000,sh.688170,51.0800000000,51.0800000000,50.6000000000,50.7900000000,247221,12563949.0000,2
2026-03-04,20260304105000000,sh.688170,50.8200000000,51.2100000000,50.8000000000,51.0200000000,179796,9153226.0000,2
2026-03-04,20260304105500000,sh.688170,51.0600000000,51.1400000000,50.6900000000,51.0000000000,118642,6036502.0000,2
2026-03-04,20260304110000000,sh.688170,51.0000000000,51.0200000000,50.6100000000,50.6100000000,152624,7751884.0000,2
2026-03-04,20260304110500000,sh.688170,50.7500000000,50.9600000000,50.3500000000,50.4700000000,266971,13464800.0000,2
2026-03-04,20260304111000000,sh.688170,50.3900000000,50.7500000000,50.2200000000,50.5700000000,507013,25517768.0000,2
2026-03-04,20260304111500000,sh.688170,50.7400000000,50.9600000000,50.4100000000,50.4100000000,252168,12780998.0000,2
2026-03-04,20260304112000000,sh.688170,50.7600000000,51.0700000000,50.4200000000,50.9900000000,168541,8542994.0000,2
2026-03-04,20260304112500000,sh.688170,51.0600000000,51.0800000000,50.5700000000,50.6800000000,66078,3358122.0000,2
2026-03-04,20260304113000000,sh.688170,50.6800000000,51.0000000000,50.6400000000,50.8400000000,111705,5676462.0000,2
2026-03-04,20260304130500000,sh.688170,50.8600000000,51.0000000000,50.7400000000,50.7400000000,109500,5566992.0000,2
2026-03-04,20260304131000000,sh.688170,50.7000000000,51.1000000000,50.6300000000,50.9800000000,118862,6049699.0000,2
2026-03-04,20260304131500000,sh.688170,51.0100000000,51.2000000000,51.0100000000,51.0900000000,68665,3509038.0000,2
2026-03-04,20260304132000000,sh.688170,51.1000000000,51.4600000000,51.0300000000,51.1200000000,99918,5119601.0000,2
2026-03-04,20260304132500000,sh.688170,51.0800000000,51.0800000000,50.8700000000,51.0400000000,82149,4191096.0000,2
2026-03-04,20260304133000000,sh.688170,51.0400000000,51.2700000000,51.0400000000,51.2000000000,83056,4247940.0000,2
2026-03-04,20260304133500000,sh.688170,51.1000000000,51.4600000000,50.9500000000,51.3200000000,69531,3556420.0000,2
2026-03-04,20260304134000000,sh.688170,51.3200000000,51.5900000000,51.2700000000,51.5900000000,94235,4844705.0000,2
2026-03-04,20260304134500000,sh.688170,51.5900000000,51.7200000000,51.3800000000,51.5100000000,82321,4244336.0000,2
2026-03-04,20260304135000000,sh.688170,51.5100000000,51.8500000000,51.4100000000,51.7600000000,92520,4779080.0000,2
2026-03-04,20260304135500000,sh.688170,51.7500000000,51.9000000000,51.4800000000,51.6600000000,218902,11306614.0000,2
2026-03-04,20260304140000000,sh.688170,51.6800000000,51.8000000000,51.3800000000,51.4000000000,65414,3377261.0000,2
2026-03-04,20260304140500000,sh.688170,51.3600000000,51.3600000000,51.0000000000,51.1500000000,71015,3641197.0000,2
2026-03-04,20260304141000000,sh.688170,51.1500000000,51.2500000000,51.1000000000,51.1100000000,30287,1550200.0000,2
2026-03-04,20260304141500000,sh.688170,51.1100000000,51.1300000000,50.9800000000,51.0400000000,43829,2237043.0000,2
2026-03-04,20260304142000000,sh.688170,51.0500000000,51.1900000000,51.0500000000,51.1500000000,60825,3109626.0000,2
2026-03-04,20260304142500000,sh.688170,51.1800000000,51.2700000000,50.9500000000,50.9500000000,58601,2995633.0000,2
2026-03-04,20260304143000000,sh.688170,50.9500000000,50.9900000000,50.8900000000,50.9600000000,51816,2639324.0000,2
2026-03-04,20260304143500000,sh.688170,50.9900000000,51.0700000000,50.8000000000,51.0700000000,129463,6592726.0000,2
2026-03-04,20260304144000000,sh.688170,51.0800000000,51.1000000000,50.8800000000,50.9700000000,69080,3521172.0000,2
2026-03-04,20260304144500000,sh.688170,50.9100000000,51.0600000000,50.8300000000,51.0500000000,217583,11088643.0000,2
2026-03-04,20260304145000000,sh.688170,50.9400000000,51.1400000000,50.9400000000,51.1200000000,101539,5183219.0000,2
2026-03-04,20260304145500000,sh.688170,51.0700000000,51.1300000000,51.0000000000,51.1300000000,111086,5673790.0000,2
2026-03-04,20260304150000000,sh.688170,51.1400000000,51.3800000000,51.1300000000,51.1300000000,120784,6181470.0000,2