date,time,code,open,high,low,close,volume,amount,adjustflag
2026-02-26,20260226093500000,sh.688170,50.8000000000,51.9900000000,50.1100000000,50.9300000000,1344290,68435581.0000,2
2026-02-26,20260226094000000,sh.688170,51.0400000000,52.2300000000,51.0400000000,52.2000000000,1220302,63181368.0000,2
2026-02-26,20260226094500000,sh.688170,51.9100000000,52.1900000000,51.5000000000,51.6800000000,545347,28314095.0000,2
2026-02-26,20260226095000000,sh.688170,51.6900000000,52.2500000000,51.5000000000,51.8500000000,436190,22613438.0000,2
2026-02-26,20260226095500000,sh.688170,51.8500000000,51.8500000000,51.1800000000,51.5100000000,322202,16571941.0000,2
2026-02-26,20260226100000000,sh.688170,51.5100000000,52.6800000000,51.5000000000,52.4000000000,332404,17344623.0000,2
2026-02-26,20260226100500000,sh.688170,52.3000000000,53.0800000000,52.1600000000,52.7800000000,600371,31692921.0000,2
2026-02-26,20260226101000000,sh.688170,52.7900000000,52.9700000000,52.5200000000,52.7600000000,443601,23407591.0000,2
2026-02-26,20260226101500000,sh.688170,52.7600000000,52.9400000000,52.6200000000,52.7000000000,326987,17251169.0000,2
2026-02-26,20260226102000000,sh.688170,52.7300000000,53.0400000000,52.6700000000,52.8900000000,285334,15078058.0000,2
2026-02-26,20260226102500000,sh.688170,52.8900000000,52.9800000000,52.7200000000,52.7200000000,106198,5612192.0000,2
2026-02-26,20260226103000000,sh.688170,52.7100000000,52.9300000000,52.6000000000,52.8200000000,133318,7034874.0000,2
2026-02-26,20260226103500000,sh.688170,52.8200000000,53.2000000000,52.7100000000,52.7100000000,154344,8176438.0000,2
2026-02-26,20260226104000000,sh.688170,52.7100000000,52.9100000000,52.6500000000,52.8300000000,204112,10757219.0000,2
2026-02-26,20260226104500000,sh.688170,52.8300000000,52.8300000000,52.0900000000,52.6500000000,318146,16676276.0000,2
2026-02-26,20260226105000000,sh.688170,52.6000000000,52.6400000000,52.0200000000,52.0400000000,154951,8093220.0000,2
2026-02-26,20260226105500000,sh.688170,52.0400000000,52.3900000000,51.8600000000,51.8900000000,180257,9379698.0000,2
2026-02-26,20260226110000000,sh.688170,51.8900000000,52.3000000000,51.8000000000,52.3000000000,188315,9784522.0000,2
2026-02-26,20260226110500000,sh.688170,52.2900000000,52.4600000000,52.1000000000,52.2300000000,95841,5008920.0000,2
2026-02-26,20260226111000000,sh.688170,52.2300000000,52.4900000000,52.1600000000,52.4400000000,69056,3612809.0000,2
2026-02-26,20260226111500000,sh.688170,52.4100000000,52.4100000000,52.1500000000,52.1700000000,61942,3236730.0000,2
2026-02-26,20260226112000000,sh.688170,52.1700000000,52.1700000000,52.0000000000,52.1500000000,97019,5050635.0000,2
2026-02-26,20260226112500000,sh.688170,52.2900000000,52.4000000000,52.1500000000,52.3700000000,92016,4809059.0000,2
2026-02-26,20260226113000000,sh.688170,52.3400000000,52.5500000000,52.1700000000,52.5300000000,78459,4105189.0000,2
2026-02-26,20260226130500000,sh.688170,52.5300000000,53.5000000000,52.3500000000,53.4500000000,370548,19663765.0000,2
2026-02-26,20260226131000000,sh.688170,53.6500000000,53.9400000000,53.4300000000,53.5000000000,255957,13738657.0000,2
2026-02-26,20260226131500000,sh.688170,53.4400000000,53.9800000000,53.4400000000,53.8600000000,475533,25502326.0000,2
2026-02-26,20260226132000000,sh.688170,53.8500000000,54.1600000000,53.2700000000,53.4000000000,481084,25787690.0000,2
2026-02-26,20260226132500000,sh.688170,53.3700000000,53.3700000000,53.0000000000,53.2800000000,82538,4390838.0000,2
2026-02-26,20260226133000000,sh.688170,53.2300000000,53.2900000000,53.0500000000,53.1000000000,68823,3658441.0000,2
2026-02-26,20260226133500000,sh.688170,53.1000000000,53.1000000000,52.5200000000,52.5200000000,119751,6315642.0000,2
2026-02-26,20260226134000000,sh.688170,52.5700000000,52.5900000000,52.1600000000,52.2100000000,191695,10042840.0000,2
2026-02-26,20260226134500000,sh.688170,52.1900000000,52.8800000000,52.1200000000,52.4900000000,389736,20445682.0000,2
2026-02-26,20260226135000000,sh.688170,52.4900000000,52.7600000000,52.4500000000,52.6500000000,116935,6158089.0000,2
2026-02-26,20260226135500000,sh.688170,52.6500000000,53.2100000000,52.6300000000,53.0000000000,186092,9834423.0000,2
2026-02-26,20260226140000000,sh.688170,53.0600000000,53.1200000000,53.0000000000,53.0000000000,104415,5538582.0000,2
2026-02-26,20260226140500000,sh.688170,53.0000000000,53.0300000000,52.9000000000,53.0000000000,111154,5889985.0000,2
2026-02-26,20260226141000000,sh.688170,52.9800000000,53.0200000000,52.9100000000,53.0000000000,61363,3252094.0000,2
2026-02-26,20260226141500000,sh.688170,53.0000000000,53.1600000000,52.9400000000,52.9600000000,76628,4064795.0000,2
2026-02-26,20260226142000000,sh.688170,52.9200000000,52.9200000000,52.7900000000,52.8000000000,46960,2481966.0000,2
2026-02-26,20260226142500000,sh.688170,52.8000000000,52.8600000000,52.6500000000,52.6900000000,80547,4247574.0000,2
2026-02-26,20260226143000000,sh.688170,52.6800000000,52.7300000000,52.6200000000,52.7100000000,72052,3795827.0000,2
2026-02-26,20260226143500000,sh.688170,52.7100000000,52.8300000000,52.6900000000,52.7800000000,103672,5468073.0000,2
2026-02-26,20260226144000000,sh.688170,52.7800000000,52.8300000000,52.6600000000,52.7300000000,154232,8136763.0000,2
2026-02-26,20260226144500000,sh.688170,52.7900000000,52.7900000000,52.4800000000,52.4800000000,116938,6154001.0000,2
2026-02-26,20260226145000000,sh.688170,52.4300000000,52.6600000000,52.4300000000,52.4800000000,265382,13941524.0000,2
2026-02-26,20260226145500000,sh.688170,52.4900000000,52.6500000000,52.4800000000,52.5000000000,303775,15969570.0000,2
2026-02-26,20260226150000000,sh.688170,52.4800000000,52.6000000000,52.4300000000,52.4800000000,253024,13287789.0000,2