date,time,code,open,high,low,close,volume,amount,adjustflag
2025-05-20,20250520093500000,sh.688267,24.6166000300,24.8218198000,24.2354776000,24.4602421100,272510,6841422.0000,2
2025-05-20,20250520094000000,sh.688267,24.4895592200,24.6263724000,24.4895592200,24.4993315900,57419,1442664.0000,2
2025-05-20,20250520094500000,sh.688267,24.4993315900,24.5579658100,24.3722907800,24.4309250000,39748,994821.0000,2
2025-05-20,20250520095000000,sh.688267,24.4113802600,24.4797868500,24.3918355200,24.4113802600,12427,310759.0000,2
2025-05-20,20250520095500000,sh.688267,24.4406973700,24.4993315900,24.3918355200,24.4406973700,16880,421899.0000,2
2025-05-20,20250520100000000,sh.688267,24.4016078900,24.4797868500,24.3332013000,24.4211526300,44010,1098792.0000,2
2025-05-20,20250520100500000,sh.688267,24.4211526300,24.6263724000,24.3918355200,24.6263724000,22748,570567.0000,2
2025-05-20,20250520101000000,sh.688267,24.6263724000,24.6361447700,24.5677381800,24.6263724000,41224,1038333.0000,2
2025-05-20,20250520101500000,sh.688267,24.6263724000,24.7338684700,24.5872829200,24.6459171400,85108,2148222.0000,2
2025-05-20,20250520102000000,sh.688267,24.6459171400,24.6459171400,24.6068276600,24.6166000300,24791,624870.0000,2
2025-05-20,20250520102500000,sh.688267,24.6166000300,24.7143237300,24.6166000300,24.7045513600,65699,1658933.0000,2
2025-05-20,20250520103000000,sh.688267,24.6947789900,24.7827303200,24.6947789900,24.7729579500,64887,1642470.0000,2
2025-05-20,20250520103500000,sh.688267,24.7729579500,24.8218198000,24.7534132100,24.7925026900,20107,510080.0000,2
2025-05-20,20250520104000000,sh.688267,24.7827303200,24.7827303200,24.7143237300,24.7143237300,31466,796846.0000,2
2025-05-20,20250520104500000,sh.688267,24.7045513600,24.7436408400,24.7045513600,24.7436408400,14710,372168.0000,2
2025-05-20,20250520105000000,sh.688267,24.7436408400,24.8022750600,24.7338684700,24.7827303200,135740,3438426.0000,2
2025-05-20,20250520105500000,sh.688267,24.7729579500,24.7827303200,24.7631855800,24.7729579500,20195,511982.0000,2
2025-05-20,20250520110000000,sh.688267,24.7729579500,24.8022750600,24.7534132100,24.8022750600,33937,860756.0000,2
2025-05-20,20250520110500000,sh.688267,24.8413645400,24.8413645400,24.7436408400,24.7534132100,20858,529038.0000,2
2025-05-20,20250520111000000,sh.688267,24.7534132100,24.7827303200,24.7436408400,24.7827303200,12037,304896.0000,2
2025-05-20,20250520111500000,sh.688267,24.7436408400,24.7534132100,24.6752342500,24.6752342500,22795,576694.0000,2
2025-05-20,20250520112000000,sh.688267,24.7045513600,24.7240961000,24.6947789900,24.7045513600,3978,100566.0000,2
2025-05-20,20250520112500000,sh.688267,24.6850066200,24.7338684700,24.6850066200,24.7338684700,13813,349340.0000,2
2025-05-20,20250520113000000,sh.688267,24.7534132100,24.7827303200,24.7534132100,24.7534132100,12944,328084.0000,2
2025-05-20,20250520130500000,sh.688267,24.7631855800,24.7631855800,24.7338684700,24.7436408400,13069,330930.0000,2
2025-05-20,20250520131000000,sh.688267,24.7436408400,24.7729579500,24.7436408400,24.7729579500,30780,780106.0000,2
2025-05-20,20250520131500000,sh.688267,24.7729579500,24.9097711300,24.7631855800,24.8999987600,81014,2057354.0000,2
2025-05-20,20250520132000000,sh.688267,24.8999987600,24.9488606100,24.8902263900,24.8902263900,58323,1487166.0000,2
2025-05-20,20250520132500000,sh.688267,24.8902263900,24.8902263900,24.8218198000,24.8413645400,21134,538116.0000,2
2025-05-20,20250520133000000,sh.688267,24.8413645400,24.8413645400,24.8218198000,24.8218198000,2636,66988.0000,2
2025-05-20,20250520133500000,sh.688267,24.8315921700,24.8315921700,24.7729579500,24.7729579500,10699,271508.0000,2
2025-05-20,20250520134000000,sh.688267,24.7729579500,24.7729579500,24.7534132100,24.7631855800,2524,63954.0000,2
2025-05-20,20250520134500000,sh.688267,24.7729579500,24.8022750600,24.7729579500,24.8022750600,9271,235176.0000,2
2025-05-20,20250520135000000,sh.688267,24.8022750600,24.8120474300,24.7631855800,24.7631855800,12529,317806.0000,2
2025-05-20,20250520135500000,sh.688267,24.7631855800,24.7729579500,24.7631855800,24.7729579500,9152,231956.0000,2
2025-05-20,20250520140000000,sh.688267,24.7631855800,24.7729579500,24.7338684700,24.7338684700,14453,366060.0000,2
2025-05-20,20250520140500000,sh.688267,24.7436408400,24.7436408400,24.6850066200,24.6850066200,16691,422248.0000,2
2025-05-20,20250520141000000,sh.688267,24.6947789900,24.7143237300,24.6752342500,24.7143237300,15285,386220.0000,2
2025-05-20,20250520141500000,sh.688267,24.6947789900,24.7631855800,24.6947789900,24.7631855800,39667,1002772.0000,2
2025-05-20,20250520142000000,sh.688267,24.7534132100,24.7631855800,24.7240961000,24.7240961000,15766,399348.0000,2
2025-05-20,20250520142500000,sh.688267,24.7240961000,24.7338684700,24.7045513600,24.7045513600,18158,459216.0000,2
2025-05-20,20250520143000000,sh.688267,24.7143237300,24.7240961000,24.6850066200,24.6850066200,11103,280664.0000,2
2025-05-20,20250520143500000,sh.688267,24.6850066200,24.6850066200,24.6556895100,24.6752342500,19875,501768.0000,2
2025-05-20,20250520144000000,sh.688267,24.6752342500,24.6947789900,24.6752342500,24.6947789900,14758,372732.0000,2
2025-05-20,20250520144500000,sh.688267,24.7045513600,24.7045513600,24.6947789900,24.6947789900,25029,632572.0000,2
2025-05-20,20250520145000000,sh.688267,24.7240961000,24.7240961000,24.6947789900,24.6947789900,31463,795760.0000,2
2025-05-20,20250520145500000,sh.688267,24.7143237300,24.7143237300,24.6947789900,24.7045513600,25984,656900.0000,2
2025-05-20,20250520150000000,sh.688267,24.7045513600,24.7045513600,24.6752342500,24.6850066200,66227,1673464.0000,2