date,time,code,open,high,low,close,volume,amount,adjustflag
2023-08-29,20230829093500000,sh.688377,18.7021476500,18.9455595500,18.4587357500,18.9455595500,65143,1508129.0000,2
2023-08-29,20230829094000000,sh.688377,18.9455595500,18.9455595500,18.7589437600,18.7913986800,22736,526887.0000,2
2023-08-29,20230829094500000,sh.688377,18.8157398700,18.8319673300,18.7589437600,18.8319673300,23279,538844.0000,2
2023-08-29,20230829095000000,sh.688377,18.7913986800,18.8319673300,18.7670574900,18.8319673300,13357,309411.0000,2
2023-08-29,20230829095500000,sh.688377,18.8644222500,18.8644222500,18.6615790000,18.6615790000,16043,370452.0000,2
2023-08-29,20230829100000000,sh.688377,18.6859201900,18.7508300300,18.6453515400,18.6615790000,21929,504829.0000,2
2023-08-29,20230829100500000,sh.688377,18.6372378100,18.7346025700,18.6210103500,18.7264888400,10097,232375.0000,2
2023-08-29,20230829101000000,sh.688377,18.7264888400,18.7995124100,18.7102613800,18.7751712200,14154,327137.0000,2
2023-08-29,20230829101500000,sh.688377,18.7670574900,18.8400810600,18.6615790000,18.7346025700,17618,406771.0000,2
2023-08-29,20230829102000000,sh.688377,18.7346025700,18.7346025700,18.6615790000,18.7346025700,10073,232095.0000,2
2023-08-29,20230829102500000,sh.688377,18.7346025700,18.8887634400,18.7183751100,18.7751712200,26743,619384.0000,2
2023-08-29,20230829103000000,sh.688377,18.7670574900,18.7913986800,18.7346025700,18.7589437600,10346,239140.0000,2
2023-08-29,20230829103500000,sh.688377,18.7670574900,18.8644222500,18.7670574900,18.8400810600,13335,308841.0000,2
2023-08-29,20230829104000000,sh.688377,18.7913986800,18.9780144700,18.7913986800,18.8887634400,18163,422202.0000,2
2023-08-29,20230829104500000,sh.688377,18.8887634400,19.0266968500,18.8481947900,18.9455595500,36433,850597.0000,2
2023-08-29,20230829105000000,sh.688377,18.9455595500,18.9455595500,18.8238536000,18.8400810600,16445,382518.0000,2
2023-08-29,20230829105500000,sh.688377,18.9049909000,18.9049909000,18.8400810600,18.8400810600,10232,237683.0000,2
2023-08-29,20230829110000000,sh.688377,18.9536732800,19.1727439900,18.9536732800,19.0753792300,58785,1378282.0000,2
2023-08-29,20230829110500000,sh.688377,19.0916066900,19.1565165300,19.0266968500,19.1565165300,19903,467969.0000,2
2023-08-29,20230829111000000,sh.688377,19.1727439900,19.3755872400,19.1565165300,19.3755872400,58776,1395031.0000,2
2023-08-29,20230829111500000,sh.688377,19.4404970800,19.5378618400,19.3431323200,19.4729520000,86498,2072987.0000,2
2023-08-29,20230829112000000,sh.688377,19.4810657300,19.4891794600,19.3755872400,19.4648382700,30652,735254.0000,2
2023-08-29,20230829112500000,sh.688377,19.4486108100,19.5054069200,19.4486108100,19.4567245400,12828,307718.0000,2
2023-08-29,20230829113000000,sh.688377,19.4648382700,19.4972931900,19.3512460500,19.4080421600,21399,512854.0000,2
2023-08-29,20230829130500000,sh.688377,19.4080421600,19.4567245400,19.3269048600,19.3512460500,41103,981405.0000,2
2023-08-29,20230829131000000,sh.688377,19.3350185900,19.3837009700,19.2214263700,19.3106774000,5797,137713.0000,2
2023-08-29,20230829131500000,sh.688377,19.3025636700,19.3350185900,19.2457675600,19.2457675600,14330,340023.0000,2
2023-08-29,20230829132000000,sh.688377,19.2457675600,19.2457675600,19.1078341500,19.1484028000,23759,561435.0000,2
2023-08-29,20230829132500000,sh.688377,19.1402890700,19.5297481100,19.1078341500,19.5216343800,224267,5325710.0000,2
2023-08-29,20230829133000000,sh.688377,19.5297481100,19.7163639000,19.5297481100,19.6271128700,70217,1699552.0000,2
2023-08-29,20230829133500000,sh.688377,19.6189991400,19.6757952500,19.5865442200,19.6433403300,29558,715430.0000,2
2023-08-29,20230829134000000,sh.688377,19.6433403300,19.8218423900,19.6352266000,19.7001364400,61005,1483044.0000,2
2023-08-29,20230829134500000,sh.688377,19.7001364400,19.7812737400,19.6676815200,19.6757952500,23779,577632.0000,2
2023-08-29,20230829135000000,sh.688377,19.6757952500,19.7731600100,19.6595677900,19.7407050900,25692,623696.0000,2
2023-08-29,20230829135500000,sh.688377,19.7975012000,19.8461835800,19.7488188200,19.7488188200,39476,963494.0000,2
2023-08-29,20230829140000000,sh.688377,19.6839089800,19.7975012000,19.6839089800,19.7163639000,9753,237510.0000,2
2023-08-29,20230829140500000,sh.688377,19.7731600100,19.7893874700,19.7407050900,19.7893874700,19298,470170.0000,2
2023-08-29,20230829141000000,sh.688377,19.7650462800,19.7975012000,19.7569325500,19.7893874700,23421,570858.0000,2
2023-08-29,20230829141500000,sh.688377,19.7893874700,19.7893874700,19.6271128700,19.6433403300,41697,1012718.0000,2
2023-08-29,20230829142000000,sh.688377,19.6352266000,19.7001364400,19.6108854100,19.7001364400,10336,250610.0000,2
2023-08-29,20230829142500000,sh.688377,19.6757952500,19.7325913600,19.6676815200,19.7325913600,18269,443792.0000,2
2023-08-29,20230829143000000,sh.688377,19.7407050900,19.7407050900,19.6757952500,19.6757952500,22987,558724.0000,2
2023-08-29,20230829143500000,sh.688377,19.6676815200,19.7325913600,19.6271128700,19.6271128700,30609,742016.0000,2
2023-08-29,20230829144000000,sh.688377,19.6271128700,19.7163639000,19.5784304900,19.6433403300,15291,370552.0000,2
2023-08-29,20230829144500000,sh.688377,19.6920227100,19.7893874700,19.6676815200,19.7325913600,23985,583032.0000,2
2023-08-29,20230829145000000,sh.688377,19.7325913600,19.8056149300,19.7244776300,19.7975012000,56000,1365344.0000,2
2023-08-29,20230829145500000,sh.688377,19.7975012000,19.7975012000,19.7163639000,19.7975012000,23012,561140.0000,2
2023-08-29,20230829150000000,sh.688377,19.7407050900,19.7812737400,19.7244776300,19.7812737400,9146,222696.0000,2