date,time,code,open,high,low,close,volume,amount,adjustflag
2023-08-31,20230831093500000,sh.688292,32.9561275000,33.2512570000,32.3166802500,32.9561275000,2247330,75088128.0000,2
2023-08-31,20230831094000000,sh.688292,32.9561275000,33.2709323000,32.5626215000,32.7200239000,823161,27528872.0000,2
2023-08-31,20230831094500000,sh.688292,32.7200239000,33.2315817000,32.4642450000,33.2217440500,753507,25064904.0000,2
2023-08-31,20230831095000000,sh.688292,33.2217440500,33.7333018500,33.0545040000,33.7136265500,712048,24154000.0000,2
2023-08-31,20230831095500000,sh.688292,33.7136265500,34.0972949000,33.3102829000,33.6742759500,639510,21899392.0000,2
2023-08-31,20230831100000000,sh.688292,33.6742759500,33.8415160000,33.3299582000,33.5857371000,390104,13345280.0000,2
2023-08-31,20230831100500000,sh.688292,33.5857371000,33.7333018500,33.3299582000,33.6644383000,239921,8170080.0000,2
2023-08-31,20230831101000000,sh.688292,33.6644383000,34.2350220000,33.4381723500,33.8513536500,399481,13765680.0000,2
2023-08-31,20230831101500000,sh.688292,33.8513536500,34.4219373500,33.6644383000,34.2743726000,339539,11792000.0000,2
2023-08-31,20230831102000000,sh.688292,34.2743726000,34.4219373500,33.9300548500,34.4219373500,239672,8323776.0000,2
2023-08-31,20230831102500000,sh.688292,34.4219373500,34.5695021000,34.0382690000,34.0382690000,328612,11443664.0000,2
2023-08-31,20230831103000000,sh.688292,34.0382690000,34.5301515000,33.9497301500,34.1366455000,312212,10903952.0000,2
2023-08-31,20230831103500000,sh.688292,34.1366455000,34.3333985000,33.7037889000,34.3333985000,287597,9940704.0000,2
2023-08-31,20230831104000000,sh.688292,34.3333985000,34.9138198500,34.2350220000,34.6482033000,508357,17892096.0000,2
2023-08-31,20230831104500000,sh.688292,34.6482033000,35.1204105000,34.5301515000,34.6777162500,552200,19592640.0000,2
2023-08-31,20230831105000000,sh.688292,34.6777162500,35.0220340000,34.5498268000,34.9236575000,169498,5976288.0000,2
2023-08-31,20230831105500000,sh.688292,34.9039822000,35.1302481500,34.7465798000,34.7564174500,316799,11280352.0000,2
2023-08-31,20230831110000000,sh.688292,34.7564174500,34.7662551000,34.4416126500,34.4809632500,196388,6897856.0000,2
2023-08-31,20230831110500000,sh.688292,34.4711256000,34.4809632500,33.8120030500,34.1563208000,266397,9272512.0000,2
2023-08-31,20230831111000000,sh.688292,34.1464831500,34.4317750000,34.1169702000,34.3924244000,144286,5026560.0000,2
2023-08-31,20230831111500000,sh.688292,34.3924244000,34.5793397500,34.2448596500,34.2842102500,75084,2628512.0000,2
2023-08-31,20230831112000000,sh.688292,34.2645349500,34.3629114500,34.1464831500,34.3629114500,73013,2540352.0000,2
2023-08-31,20230831112500000,sh.688292,34.3629114500,35.0220340000,34.3629114500,35.0023587000,139049,4908032.0000,2
2023-08-31,20230831113000000,sh.688292,34.9630081000,35.7401824500,34.9236575000,35.7106695000,409050,14694784.0000,2
2023-08-31,20230831130500000,sh.688292,35.8090460000,35.8877472000,35.0515469500,35.0515469500,378441,13668384.0000,2
2023-08-31,20230831131000000,sh.688292,35.0023587000,35.1695987500,34.7367421500,34.9826834000,170412,6049664.0000,2
2023-08-31,20230831131500000,sh.688292,34.9826834000,35.0810599000,34.7662551000,35.0810599000,90665,3220864.0000,2
2023-08-31,20230831132000000,sh.688292,35.1105728500,35.5237541500,35.0810599000,35.1400858000,154852,5561984.0000,2
2023-08-31,20230831132500000,sh.688292,35.1400858000,35.1400858000,34.8843069000,34.9039822000,69664,2481152.0000,2
2023-08-31,20230831133000000,sh.688292,34.9236575000,34.9236575000,34.2153467000,34.2448596500,160548,5646240.0000,2
2023-08-31,20230831133500000,sh.688292,34.2546973000,34.6186903500,34.2153467000,34.3825867500,165562,5794944.0000,2
2023-08-31,20230831134000000,sh.688292,34.3825867500,34.6777162500,34.3825867500,34.4711256000,120750,4238784.0000,2
2023-08-31,20230831134500000,sh.688292,34.4612879500,34.6777162500,34.4612879500,34.6285280000,50424,1771168.0000,2
2023-08-31,20230831135000000,sh.688292,34.6777162500,34.7564174500,34.5399891500,34.6383656500,62105,2185024.0000,2
2023-08-31,20230831135500000,sh.688292,34.6285280000,34.6285280000,34.4514503000,34.4514503000,89745,3152416.0000,2
2023-08-31,20230831140000000,sh.688292,34.4514503000,34.9039822000,34.4514503000,34.7072292000,138257,4874592.0000,2
2023-08-31,20230831140500000,sh.688292,34.7072292000,34.8744692500,34.5301515000,34.6875539000,63108,2227264.0000,2
2023-08-31,20230831141000000,sh.688292,34.5301515000,34.5301515000,34.0087560500,34.3333985000,129379,4500160.0000,2
2023-08-31,20230831141500000,sh.688292,34.3333985000,34.6088527000,34.3333985000,34.3924244000,54164,1894816.0000,2
2023-08-31,20230831142000000,sh.688292,34.4514503000,34.7564174500,34.4514503000,34.6482033000,76861,2707136.0000,2
2023-08-31,20230831142500000,sh.688292,34.5203138500,34.6482033000,34.1858337500,34.3235608500,220446,7696256.0000,2
2023-08-31,20230831143000000,sh.688292,34.3235608500,34.3235608500,34.0874572500,34.0874572500,155224,5394592.0000,2
2023-08-31,20230831143500000,sh.688292,34.0874572500,34.3530738000,33.9694054500,34.2251843500,207553,7195616.0000,2
2023-08-31,20230831144000000,sh.688292,34.2251843500,34.2448596500,33.9792431000,34.0284313500,253498,8784160.0000,2
2023-08-31,20230831144500000,sh.688292,34.0284313500,34.1956714000,33.8808666000,34.1169702000,269768,9323680.0000,2
2023-08-31,20230831145000000,sh.688292,34.1169702000,34.2842102500,34.0776196000,34.1563208000,150056,5214368.0000,2
2023-08-31,20230831145500000,sh.688292,34.1956714000,34.1956714000,33.8808666000,33.9595678000,393283,13587520.0000,2
2023-08-31,20230831150000000,sh.688292,33.9595678000,34.0776196000,33.9595678000,34.0087560500,251583,8698752.0000,2