date,time,code,open,high,low,close,volume,amount,adjustflag
2025-05-30,20250530093500000,sh.688356,77.2090704000,78.6859920000,76.8498192000,76.8498192000,341512,26485772.0000,2
2025-05-30,20250530094000000,sh.688356,76.8498192000,78.0373440000,76.8398400000,77.4385920000,225371,17426640.0000,2
2025-05-30,20250530094500000,sh.688356,77.2390080000,78.3167616000,77.0394240000,77.7978432000,125794,9796592.0000,2
2025-05-30,20250530095000000,sh.688356,77.5882800000,79.0153056000,77.5882800000,78.1371360000,240377,18912812.0000,2
2025-05-30,20250530095500000,sh.688356,77.9076144000,78.3367200000,77.9076144000,78.2968032000,70897,5550768.0000,2
2025-05-30,20250530100000000,sh.688356,78.2269488000,78.7358880000,78.0972192000,78.6061584000,104123,8195968.0000,2
2025-05-30,20250530100500000,sh.688356,78.6061584000,78.6061584000,77.9974272000,78.0672816000,64042,5025344.0000,2
2025-05-30,20250530101000000,sh.688356,78.0972192000,78.8257008000,78.0473232000,78.8257008000,40210,3157816.0000,2
2025-05-30,20250530101500000,sh.688356,78.8157216000,80.2128096000,78.8157216000,80.0830800000,304262,24278128.0000,2
2025-05-30,20250530102000000,sh.688356,79.5841200000,79.9832880000,79.1350560000,79.3945152000,155650,12405072.0000,2
2025-05-30,20250530102500000,sh.688356,79.1849520000,79.5841200000,79.1450352000,79.1450352000,35020,2786352.0000,2
2025-05-30,20250530103000000,sh.688356,79.1350560000,79.1450352000,78.6959712000,78.9654096000,42600,3372352.0000,2
2025-05-30,20250530103500000,sh.688356,78.8955552000,78.8955552000,78.7458672000,78.7558464000,23444,1851296.0000,2
2025-05-30,20250530104000000,sh.688356,78.7458672000,78.7458672000,78.4864080000,78.5063664000,43364,3415680.0000,2
2025-05-30,20250530104500000,sh.688356,78.5063664000,79.1250768000,78.4165536000,79.1250768000,11857,935360.0000,2
2025-05-30,20250530105000000,sh.688356,79.1250768000,79.3246608000,79.1250768000,79.2947232000,17438,1384368.0000,2
2025-05-30,20250530105500000,sh.688356,79.2947232000,79.4044944000,79.2548064000,79.4044944000,20925,1663888.0000,2
2025-05-30,20250530110000000,sh.688356,79.4144736000,79.4144736000,78.8356800000,78.8755968000,24397,1932112.0000,2
2025-05-30,20250530110500000,sh.688356,78.9354720000,79.3945152000,78.9354720000,79.2448272000,17102,1357248.0000,2
2025-05-30,20250530111000000,sh.688356,79.2448272000,79.7338080000,79.2448272000,79.6639536000,56375,4493216.0000,2
2025-05-30,20250530111500000,sh.688356,79.6639536000,79.7837040000,79.5142656000,79.6539744000,20852,1663744.0000,2
2025-05-30,20250530112000000,sh.688356,79.6639536000,80.0731008000,79.4344320000,80.0331840000,129571,10367616.0000,2
2025-05-30,20250530112500000,sh.688356,80.0331840000,80.8115616000,79.5741408000,79.5741408000,115148,9273856.0000,2
2025-05-30,20250530113000000,sh.688356,79.5741408000,79.7837040000,79.0951392000,79.6040784000,46179,3681120.0000,2
2025-05-30,20250530130500000,sh.688356,79.3945152000,79.3945152000,78.2269488000,78.2269488000,78341,6186496.0000,2
2025-05-30,20250530131000000,sh.688356,78.2169696000,78.2169696000,77.0593824000,77.2190496000,62014,4834528.0000,2
2025-05-30,20250530131500000,sh.688356,77.0593824000,77.0593824000,76.0714416000,76.0714416000,70465,5422592.0000,2
2025-05-30,20250530132000000,sh.688356,76.2211296000,76.4406720000,75.8419200000,75.8419200000,73607,5607888.0000,2
2025-05-30,20250530132500000,sh.688356,75.8419200000,75.8518992000,75.5026272000,75.6223776000,57530,4363024.0000,2
2025-05-30,20250530133000000,sh.688356,75.6323568000,75.7720656000,75.4128144000,75.4128144000,40666,3081152.0000,2
2025-05-30,20250530133500000,sh.688356,75.3928560000,76.4406720000,74.9038752000,76.4406720000,39255,2965456.0000,2
2025-05-30,20250530134000000,sh.688356,76.4406720000,76.6202976000,76.0514832000,76.0514832000,23443,1792976.0000,2
2025-05-30,20250530134500000,sh.688356,76.0514832000,76.0914000000,75.3429600000,75.4227936000,40705,3085536.0000,2
2025-05-30,20250530135000000,sh.688356,75.4227936000,75.4227936000,75.1433760000,75.2431680000,53842,4060832.0000,2
2025-05-30,20250530135500000,sh.688356,75.3429600000,75.3728976000,75.0934800000,75.3728976000,52548,3958432.0000,2
2025-05-30,20250530140000000,sh.688356,75.3728976000,76.0415040000,75.3230016000,75.3230016000,21831,1650496.0000,2
2025-05-30,20250530140500000,sh.688356,75.3230016000,75.7022112000,75.1234176000,75.4227936000,44733,3374800.0000,2
2025-05-30,20250530141000000,sh.688356,75.4227936000,75.4227936000,74.9437920000,74.9437920000,38050,2860464.0000,2
2025-05-30,20250530141500000,sh.688356,74.9437920000,75.3429600000,74.9138544000,75.1533552000,45577,3424656.0000,2
2025-05-30,20250530142000000,sh.688356,75.1533552000,75.1533552000,74.9537712000,74.9737296000,34587,2600080.0000,2
2025-05-30,20250530142500000,sh.688356,74.9737296000,75.3928560000,74.5546032000,75.3828768000,108384,8124624.0000,2
2025-05-30,20250530143000000,sh.688356,75.2930640000,75.7920240000,74.8440000000,75.7920240000,28426,2146704.0000,2
2025-05-30,20250530143500000,sh.688356,75.7920240000,75.7920240000,75.3429600000,75.3429600000,14553,1101648.0000,2
2025-05-30,20250530144000000,sh.688356,75.3728976000,75.4227936000,75.1333968000,75.4227936000,14717,1111472.0000,2
2025-05-30,20250530144500000,sh.688356,75.4527312000,75.6223776000,75.3429600000,75.3529392000,9248,699104.0000,2
2025-05-30,20250530145000000,sh.688356,75.3329808000,75.3629184000,75.2431680000,75.2631264000,10456,789168.0000,2
2025-05-30,20250530145500000,sh.688356,75.2631264000,75.2631264000,74.8639584000,75.0136464000,41331,3109648.0000,2
2025-05-30,20250530150000000,sh.688356,75.0236256000,75.1832928000,74.9737296000,75.0934800000,45762,3442528.0000,2