date,time,code,open,high,low,close,volume,amount,adjustflag
2024-11-21,20241121093500000,sh.688262,34.5400000000,35.2300000000,33.8000000000,33.8000000000,5309673,182579808.0000,2
2024-11-21,20241121094000000,sh.688262,33.8800000000,35.0000000000,33.8800000000,34.0900000000,2153086,74114464.0000,2
2024-11-21,20241121094500000,sh.688262,34.2800000000,34.5400000000,34.0900000000,34.2000000000,1851272,63401632.0000,2
2024-11-21,20241121095000000,sh.688262,34.1800000000,34.4800000000,33.8500000000,33.8500000000,1590806,54425120.0000,2
2024-11-21,20241121095500000,sh.688262,33.8500000000,34.0900000000,33.7600000000,33.9000000000,1625252,55021056.0000,2
2024-11-21,20241121100000000,sh.688262,33.8800000000,33.8900000000,33.6600000000,33.7500000000,1754599,59232576.0000,2
2024-11-21,20241121100500000,sh.688262,33.7500000000,33.7500000000,33.5100000000,33.6200000000,1591910,53496448.0000,2
2024-11-21,20241121101000000,sh.688262,33.6000000000,33.6000000000,33.3800000000,33.5000000000,1303714,43610048.0000,2
2024-11-21,20241121101500000,sh.688262,33.4800000000,33.7900000000,33.1500000000,33.1600000000,1070120,35855168.0000,2
2024-11-21,20241121102000000,sh.688262,33.1300000000,33.2900000000,32.7800000000,33.0100000000,1642340,54245696.0000,2
2024-11-21,20241121102500000,sh.688262,33.0200000000,33.3500000000,32.9000000000,33.3500000000,1073716,35485952.0000,2
2024-11-21,20241121103000000,sh.688262,33.3700000000,34.0600000000,33.3700000000,33.6900000000,1098040,37108865.0000,2
2024-11-21,20241121103500000,sh.688262,33.6800000000,34.0500000000,33.6200000000,33.7000000000,560480,18992453.0000,2
2024-11-21,20241121104000000,sh.688262,33.6900000000,33.9000000000,33.6000000000,33.7700000000,393772,13294642.0000,2
2024-11-21,20241121104500000,sh.688262,33.7800000000,34.0000000000,33.7200000000,33.7300000000,519688,17610305.0000,2
2024-11-21,20241121105000000,sh.688262,33.7300000000,33.7300000000,33.5800000000,33.5800000000,336094,11305733.0000,2
2024-11-21,20241121105500000,sh.688262,33.5800000000,34.2800000000,33.5800000000,34.1500000000,739702,25160322.0000,2
2024-11-21,20241121110000000,sh.688262,34.1500000000,35.4200000000,34.0600000000,35.1700000000,2360388,82749696.0000,2
2024-11-21,20241121110500000,sh.688262,35.1500000000,35.1500000000,34.3400000000,34.3400000000,823602,28710464.0000,2
2024-11-21,20241121111000000,sh.688262,34.3400000000,34.4900000000,34.2000000000,34.3600000000,313642,10768384.0000,2
2024-11-21,20241121111500000,sh.688262,34.3600000000,34.4200000000,34.0600000000,34.0600000000,284900,9763588.0000,2
2024-11-21,20241121112000000,sh.688262,34.0600000000,34.0600000000,33.7800000000,33.8500000000,276512,9373309.0000,2
2024-11-21,20241121112500000,sh.688262,33.8500000000,34.1600000000,33.8500000000,33.9100000000,224754,7634495.0000,2
2024-11-21,20241121113000000,sh.688262,33.9400000000,34.1000000000,33.8900000000,33.9700000000,226960,7708224.0000,2
2024-11-21,20241121130500000,sh.688262,33.9700000000,34.6000000000,33.8400000000,33.9900000000,506762,17311552.0000,2
2024-11-21,20241121131000000,sh.688262,33.9500000000,34.3300000000,33.9500000000,34.1800000000,259400,8875066.0000,2
2024-11-21,20241121131500000,sh.688262,34.1800000000,34.2000000000,33.8700000000,34.2000000000,169292,5755332.0000,2
2024-11-21,20241121132000000,sh.688262,34.1900000000,34.1900000000,33.9800000000,34.0100000000,224256,7644102.0000,2
2024-11-21,20241121132500000,sh.688262,34.0000000000,34.4000000000,33.9000000000,34.1200000000,282076,9611060.0000,2
2024-11-21,20241121133000000,sh.688262,34.0700000000,34.3000000000,34.0000000000,34.0000000000,316672,10818433.0000,2
2024-11-21,20241121133500000,sh.688262,34.0000000000,34.0600000000,33.9000000000,33.9000000000,366464,12443844.0000,2
2024-11-21,20241121134000000,sh.688262,33.9000000000,34.0000000000,33.8800000000,33.9700000000,184994,6274119.0000,2
2024-11-21,20241121134500000,sh.688262,33.9700000000,33.9700000000,33.8900000000,33.9600000000,127584,4327860.0000,2
2024-11-21,20241121135000000,sh.688262,33.9300000000,34.0100000000,33.8600000000,33.8800000000,155258,5266435.0000,2
2024-11-21,20241121135500000,sh.688262,33.8800000000,33.8800000000,33.8100000000,33.8100000000,282072,9546499.0000,2
2024-11-21,20241121140000000,sh.688262,33.8100000000,33.8100000000,33.6800000000,33.7000000000,287336,9693442.0000,2
2024-11-21,20241121140500000,sh.688262,33.7000000000,33.8200000000,33.6700000000,33.6700000000,121604,4102528.0000,2
2024-11-21,20241121141000000,sh.688262,33.6700000000,33.6700000000,33.4400000000,33.4700000000,344214,11537024.0000,2
2024-11-21,20241121141500000,sh.688262,33.4600000000,33.7500000000,33.4000000000,33.7500000000,326238,10942592.0000,2
2024-11-21,20241121142000000,sh.688262,33.7400000000,33.8000000000,33.3300000000,33.4100000000,289752,9705472.0000,2
2024-11-21,20241121142500000,sh.688262,33.4100000000,33.6200000000,33.3200000000,33.4200000000,371420,12406144.0000,2
2024-11-21,20241121143000000,sh.688262,33.4200000000,33.9300000000,33.4200000000,33.9300000000,384660,12979707.0000,2
2024-11-21,20241121143500000,sh.688262,33.9500000000,33.9900000000,33.6500000000,33.8100000000,345724,11700094.0000,2
2024-11-21,20241121144000000,sh.688262,33.8100000000,34.1100000000,33.8100000000,33.9400000000,331972,11295884.0000,2
2024-11-21,20241121144500000,sh.688262,33.9400000000,34.0700000000,33.9000000000,33.9600000000,361936,12304120.0000,2
2024-11-21,20241121145000000,sh.688262,33.9700000000,34.0600000000,33.9400000000,34.0200000000,469432,15959035.0000,2
2024-11-21,20241121145500000,sh.688262,34.0200000000,34.0200000000,33.7600000000,33.8000000000,625612,21207819.0000,2
2024-11-21,20241121150000000,sh.688262,33.8100000000,34.0000000000,33.7900000000,33.9000000000,689416,23368183.0000,2