date,time,code,open,high,low,close,volume,amount,adjustflag
2024-12-13,20241213093500000,sh.688716,40.5191930000,41.8039479000,40.1831801800,41.7545342500,1818210,75972232.0000,2
2024-12-13,20241213094000000,sh.688716,41.7545342500,41.9917197700,41.2011013700,41.5074660000,1102789,46354600.0000,2
2024-12-13,20241213094500000,sh.688716,41.5074660000,43.0096409600,41.5074660000,43.0096409600,2048983,87912784.0000,2
2024-12-13,20241213095000000,sh.688716,43.0096409600,44.1758031000,42.9701100400,43.5828393000,2286447,101015008.0000,2
2024-12-13,20241213095500000,sh.688716,43.5828393000,43.9188521200,42.8515172800,43.6816666000,1100681,48527936.0000,2
2024-12-13,20241213100000000,sh.688716,43.6816666000,43.6816666000,43.0392891500,43.1875301000,750273,32867840.0000,2
2024-12-13,20241213100500000,sh.688716,43.1875301000,43.5037774600,42.9009309300,43.4345983500,486026,21217216.0000,2
2024-12-13,20241213101000000,sh.688716,43.4345983500,43.4938947300,42.9009309300,43.4049501600,271347,11864960.0000,2
2024-12-13,20241213101500000,sh.688716,43.4247156200,44.1165067200,43.1875301000,44.1165067200,483908,21358432.0000,2
2024-12-13,20241213102000000,sh.688716,44.1165067200,44.8478287400,44.1165067200,44.6304086800,900962,40567424.0000,2
2024-12-13,20241213102500000,sh.688716,44.6304086800,44.6699396000,43.7607284400,43.7706111700,400285,17977248.0000,2
2024-12-13,20241213103000000,sh.688716,43.7706111700,44.2746304000,43.7607284400,43.9188521200,144413,6433728.0000,2
2024-12-13,20241213103500000,sh.688716,43.9188521200,44.5711123000,43.7607284400,44.5711123000,237619,10575200.0000,2
2024-12-13,20241213104000000,sh.688716,44.5711123000,44.6205259500,44.2746304000,44.2845131300,232045,10424000.0000,2
2024-12-13,20241213104500000,sh.688716,44.2845131300,44.2845131300,43.8793212000,43.9781485000,108739,4855776.0000,2
2024-12-13,20241213105000000,sh.688716,43.9781485000,44.8181805500,43.9287348500,44.2845131300,331313,14931488.0000,2
2024-12-13,20241213105500000,sh.688716,44.3734577000,44.7687669000,44.2746304000,44.2845131300,231712,10431424.0000,2
2024-12-13,20241213110000000,sh.688716,44.2845131300,44.4525195400,44.0473276100,44.0473276100,104950,4704960.0000,2
2024-12-13,20241213110500000,sh.688716,44.0176794200,44.0176794200,43.1282337200,43.1282337200,203415,8973696.0000,2
2024-12-13,20241213111000000,sh.688716,43.1282337200,43.7310802500,43.1282337200,43.6026047600,217291,9557504.0000,2
2024-12-13,20241213111500000,sh.688716,43.6026047600,43.6421356800,43.3654192400,43.3851847000,90630,3987840.0000,2
2024-12-13,20241213112000000,sh.688716,43.3851847000,43.4444810800,43.1677646400,43.3555365100,111875,4899516.0000,2
2024-12-13,20241213112500000,sh.688716,43.3456537800,43.4840120000,43.1875301000,43.1875301000,141326,6207872.0000,2
2024-12-13,20241213113000000,sh.688716,43.1875301000,43.2072955600,43.0096409600,43.1183509900,178455,7778498.0000,2
2024-12-13,20241213130500000,sh.688716,43.0887028000,43.0887028000,42.3474980500,42.5352699200,222194,9613897.0000,2
2024-12-13,20241213131000000,sh.688716,42.5352699200,42.8317518200,42.5056217300,42.5649181100,85107,3668796.0000,2
2024-12-13,20241213131500000,sh.688716,42.5649181100,42.7526899800,42.0016025000,42.0114852300,125641,5399108.0000,2
2024-12-13,20241213132000000,sh.688716,42.0016025000,42.3870289700,41.8632442800,42.2289052900,214522,9133689.0000,2
2024-12-13,20241213132500000,sh.688716,42.2289052900,42.2289052900,42.0510161500,42.0806643400,106964,4560320.0000,2
2024-12-13,20241213133000000,sh.688716,42.0806643400,42.3771462400,42.0806643400,42.3672635100,108480,4641152.0000,2
2024-12-13,20241213133500000,sh.688716,42.3672635100,43.2863574000,42.3672635100,42.9404618500,139347,6054394.0000,2
2024-12-13,20241213134000000,sh.688716,43.0689373400,43.0887028000,42.5945663000,43.0392891500,118229,5146176.0000,2
2024-12-13,20241213134500000,sh.688716,43.0392891500,43.0392891500,42.5748008400,42.8910482000,67504,2925964.0000,2
2024-12-13,20241213135000000,sh.688716,42.8910482000,43.0491718800,42.8811654700,43.0491718800,41193,1788608.0000,2
2024-12-13,20241213135500000,sh.688716,43.0491718800,43.2863574000,43.0392891500,43.2863574000,94693,4135733.0000,2
2024-12-13,20241213140000000,sh.688716,43.2863574000,43.5828393000,43.1578819100,43.3851847000,86109,3782915.0000,2
2024-12-13,20241213140500000,sh.688716,43.3851847000,43.3851847000,42.5945663000,42.6736281400,133854,5812933.0000,2
2024-12-13,20241213141000000,sh.688716,42.6736281400,42.6736281400,42.2091398300,42.2980844000,137031,5877888.0000,2
2024-12-13,20241213141500000,sh.688716,42.2980844000,42.7131590600,42.2190225600,42.5748008400,83924,3602173.0000,2
2024-12-13,20241213142000000,sh.688716,42.6933936000,42.6933936000,42.1992571000,42.2486707500,69735,2983552.0000,2
2024-12-13,20241213142500000,sh.688716,42.2486707500,42.2486707500,41.5074660000,41.8731270100,215045,9084416.0000,2
2024-12-13,20241213143000000,sh.688716,41.8830097400,41.9818370400,41.8830097400,41.9324233900,64359,2731008.0000,2
2024-12-13,20241213143500000,sh.688716,41.9324233900,41.9324233900,41.7051206000,41.7051206000,71035,3003328.0000,2
2024-12-13,20241213144000000,sh.688716,41.7051206000,41.7545342500,41.3098114000,41.5074660000,254761,10704960.0000,2
2024-12-13,20241213144500000,sh.688716,41.5074660000,42.2783189400,41.4975832700,41.9225406600,214593,9077760.0000,2
2024-12-13,20241213145000000,sh.688716,41.9225406600,41.9225406600,41.5469969200,41.7051206000,158490,6690048.0000,2
2024-12-13,20241213145500000,sh.688716,41.6655896800,41.8039479000,41.6458242200,41.7545342500,253082,10685120.0000,2
2024-12-13,20241213150000000,sh.688716,41.7545342500,41.8335960900,41.7545342500,41.7940651700,217386,9192128.0000,2