date,time,code,open,high,low,close,volume,amount,adjustflag
2023-08-31,20230831093500000,sh.688182,22.8641939500,23.2212919900,22.6558867600,22.8245163900,433223,10004416.0000,2
2023-08-31,20230831094000000,sh.688182,22.9237102900,23.2312113800,22.9237102900,23.0030654100,308165,7173680.0000,2
2023-08-31,20230831094500000,sh.688182,23.0030654100,23.3105665000,22.9733072400,23.2014532100,261531,6111758.0000,2
2023-08-31,20230831095000000,sh.688182,23.1419368700,23.1617756500,22.9733072400,23.0625817500,167423,3891122.0000,2
2023-08-31,20230831095500000,sh.688182,23.0923399200,23.1022593100,22.7848388300,23.0526623600,170761,3949080.0000,2
2023-08-31,20230831100000000,sh.688182,23.0427429700,23.0824205300,22.8939521200,22.8939521200,83062,1925512.0000,2
2023-08-31,20230831100500000,sh.688182,22.9237102900,23.0229041900,22.8145970000,22.8840327300,117618,2717148.0000,2
2023-08-31,20230831101000000,sh.688182,22.8741133400,22.9137909000,22.7848388300,22.8344357800,90505,2083164.0000,2
2023-08-31,20230831101500000,sh.688182,22.8344357800,23.0725011400,22.8344357800,23.0427429700,73443,1693852.0000,2
2023-08-31,20230831102000000,sh.688182,22.9832266300,23.2312113800,22.9832266300,23.1121787000,187847,4384132.0000,2
2023-08-31,20230831102500000,sh.688182,23.1320174800,23.2510501600,23.0824205300,23.1518562600,71995,1683084.0000,2
2023-08-31,20230831103000000,sh.688182,23.1617756500,23.2113726000,23.0526623600,23.1617756500,51055,1190952.0000,2
2023-08-31,20230831103500000,sh.688182,23.1320174800,23.2411307700,23.0824205300,23.1220980900,104330,2435904.0000,2
2023-08-31,20230831104000000,sh.688182,23.1220980900,23.2312113800,23.0129848000,23.0824205300,59911,1394932.0000,2
2023-08-31,20230831104500000,sh.688182,23.1518562600,23.2609695500,23.1121787000,23.1121787000,77470,1811572.0000,2
2023-08-31,20230831105000000,sh.688182,23.1022593100,23.1419368700,23.0526623600,23.0625817500,29086,677448.0000,2
2023-08-31,20230831105500000,sh.688182,23.0923399200,23.1121787000,22.9137909000,22.9137909000,60100,1393516.0000,2
2023-08-31,20230831110000000,sh.688182,22.9137909000,22.9336296800,22.7947582200,22.8145970000,51781,1192732.0000,2
2023-08-31,20230831110500000,sh.688182,22.8145970000,22.9038715100,22.7947582200,22.8939521200,44573,1027276.0000,2
2023-08-31,20230831111000000,sh.688182,22.8939521200,22.9633878500,22.8939521200,22.9633878500,46786,1081620.0000,2
2023-08-31,20230831111500000,sh.688182,22.9336296800,23.0129848000,22.9237102900,22.9237102900,45882,1062416.0000,2
2023-08-31,20230831112000000,sh.688182,22.9237102900,23.0229041900,22.9137909000,22.9832266300,90525,2094440.0000,2
2023-08-31,20230831112500000,sh.688182,22.9931460200,23.0824205300,22.9137909000,23.0526623600,20962,486520.0000,2
2023-08-31,20230831113000000,sh.688182,23.0526623600,23.1022593100,23.0427429700,23.0625817500,17807,414364.0000,2
2023-08-31,20230831130500000,sh.688182,23.0625817500,23.0625817500,22.9336296800,22.9733072400,37541,870020.0000,2
2023-08-31,20230831131000000,sh.688182,22.9733072400,23.0427429700,22.9137909000,22.9435490700,43943,1016828.0000,2
2023-08-31,20230831131500000,sh.688182,22.9435490700,23.0427429700,22.9336296800,23.0030654100,58357,1353260.0000,2
2023-08-31,20230831132000000,sh.688182,23.0030654100,23.0526623600,22.9733072400,22.9931460200,27286,633072.0000,2
2023-08-31,20230831132500000,sh.688182,23.0030654100,23.0923399200,23.0030654100,23.0129848000,25772,598476.0000,2
2023-08-31,20230831133000000,sh.688182,23.0427429700,23.1121787000,23.0129848000,23.0824205300,31051,721628.0000,2
2023-08-31,20230831133500000,sh.688182,23.0824205300,23.1121787000,23.0625817500,23.1121787000,35553,827784.0000,2
2023-08-31,20230831134000000,sh.688182,23.1121787000,23.2312113800,23.1121787000,23.1816144300,47620,1112680.0000,2
2023-08-31,20230831134500000,sh.688182,23.2113726000,23.2113726000,23.0725011400,23.0725011400,19951,465480.0000,2
2023-08-31,20230831135000000,sh.688182,23.1121787000,23.2411307700,23.1121787000,23.2113726000,36183,846200.0000,2
2023-08-31,20230831135500000,sh.688182,23.1915338200,23.2113726000,23.0526623600,23.0625817500,47850,1114528.0000,2
2023-08-31,20230831140000000,sh.688182,23.1121787000,23.2510501600,23.0526623600,23.1320174800,57629,1345240.0000,2
2023-08-31,20230831140500000,sh.688182,23.1320174800,23.1716950400,23.0725011400,23.0923399200,16221,378320.0000,2
2023-08-31,20230831141000000,sh.688182,23.0923399200,23.1320174800,23.0229041900,23.0229041900,27879,649104.0000,2
2023-08-31,20230831141500000,sh.688182,23.0229041900,23.1320174800,23.0229041900,23.0625817500,41952,974960.0000,2
2023-08-31,20230831142000000,sh.688182,23.0725011400,23.1716950400,23.0725011400,23.1121787000,19180,446904.0000,2
2023-08-31,20230831142500000,sh.688182,23.1121787000,23.1617756500,23.0824205300,23.0824205300,8955,208704.0000,2
2023-08-31,20230831143000000,sh.688182,23.0725011400,23.1816144300,23.0725011400,23.1816144300,26425,616432.0000,2
2023-08-31,20230831143500000,sh.688182,23.1617756500,23.1816144300,23.1220980900,23.1518562600,33668,785624.0000,2
2023-08-31,20230831144000000,sh.688182,23.1518562600,23.1816144300,23.1320174800,23.1518562600,40570,947480.0000,2
2023-08-31,20230831144500000,sh.688182,23.1220980900,23.2808083300,23.1220980900,23.2411307700,105237,2462960.0000,2
2023-08-31,20230831145000000,sh.688182,23.2312113800,23.3006471100,23.1617756500,23.2312113800,150465,3525984.0000,2
2023-08-31,20230831145500000,sh.688182,23.2312113800,23.3105665000,23.1816144300,23.3006471100,109204,2560688.0000,2
2023-08-31,20230831150000000,sh.688182,23.2510501600,23.2808083300,23.2312113800,23.2708889400,62139,1457736.0000,2