date,time,code,open,high,low,close,volume,amount,adjustflag
2024-11-22,20241122093500000,sh.688262,33.6800000000,34.1800000000,33.3600000000,33.7400000000,2557850,86342112.0000,2
2024-11-22,20241122094000000,sh.688262,33.7400000000,34.1200000000,33.1000000000,33.1000000000,1397709,47009488.0000,2
2024-11-22,20241122094500000,sh.688262,33.2000000000,34.0500000000,33.2000000000,33.7300000000,1046888,35232480.0000,2
2024-11-22,20241122095000000,sh.688262,33.7300000000,33.8000000000,33.3700000000,33.4500000000,700574,23461184.0000,2
2024-11-22,20241122095500000,sh.688262,33.4500000000,33.5200000000,33.1400000000,33.2300000000,1227948,40860576.0000,2
2024-11-22,20241122100000000,sh.688262,33.2300000000,33.4700000000,33.1400000000,33.2800000000,630778,20993088.0000,2
2024-11-22,20241122100500000,sh.688262,33.2800000000,33.3300000000,33.2100000000,33.2300000000,396182,13179680.0000,2
2024-11-22,20241122101000000,sh.688262,33.2200000000,33.4400000000,33.0300000000,33.0600000000,528092,17545328.0000,2
2024-11-22,20241122101500000,sh.688262,33.0300000000,33.1900000000,33.0200000000,33.1700000000,682572,22577568.0000,2
2024-11-22,20241122102000000,sh.688262,33.1700000000,33.3300000000,33.1500000000,33.2500000000,366701,12189376.0000,2
2024-11-22,20241122102500000,sh.688262,33.1900000000,33.3200000000,33.0700000000,33.1300000000,361517,11985088.0000,2
2024-11-22,20241122103000000,sh.688262,33.1300000000,33.1600000000,33.0300000000,33.1200000000,368466,12188128.0000,2
2024-11-22,20241122103500000,sh.688262,33.1200000000,33.2600000000,33.0400000000,33.1300000000,472857,15665792.0000,2
2024-11-22,20241122104000000,sh.688262,33.1300000000,33.3400000000,33.0900000000,33.1700000000,241879,8040640.0000,2
2024-11-22,20241122104500000,sh.688262,33.2000000000,33.4300000000,33.1600000000,33.3500000000,239742,7978528.0000,2
2024-11-22,20241122105000000,sh.688262,33.3500000000,33.3500000000,33.1200000000,33.2000000000,232015,7700064.0000,2
2024-11-22,20241122105500000,sh.688262,33.2100000000,33.3500000000,33.1300000000,33.1300000000,192282,6391840.0000,2
2024-11-22,20241122110000000,sh.688262,33.1300000000,33.3300000000,33.1200000000,33.2000000000,181603,6027680.0000,2
2024-11-22,20241122110500000,sh.688262,33.2600000000,33.2600000000,32.8500000000,33.0700000000,570302,18820992.0000,2
2024-11-22,20241122111000000,sh.688262,33.0500000000,33.0500000000,32.9000000000,32.9200000000,367774,12126496.0000,2
2024-11-22,20241122111500000,sh.688262,32.9100000000,33.0500000000,32.8900000000,33.0300000000,253658,8364352.0000,2
2024-11-22,20241122112000000,sh.688262,33.0100000000,33.0300000000,32.9100000000,32.9700000000,169966,5605120.0000,2
2024-11-22,20241122112500000,sh.688262,32.9700000000,32.9700000000,32.7500000000,32.8500000000,397893,13070528.0000,2
2024-11-22,20241122113000000,sh.688262,32.8500000000,32.8900000000,32.6600000000,32.6600000000,431568,14125728.0000,2
2024-11-22,20241122130500000,sh.688262,32.6600000000,32.7500000000,32.3300000000,32.5800000000,806364,26249088.0000,2
2024-11-22,20241122131000000,sh.688262,32.5800000000,32.7000000000,32.4600000000,32.5300000000,549814,17896576.0000,2
2024-11-22,20241122131500000,sh.688262,32.5300000000,32.5500000000,32.2300000000,32.3600000000,670582,21754816.0000,2
2024-11-22,20241122132000000,sh.688262,32.3600000000,32.3600000000,32.1600000000,32.1900000000,781047,25198944.0000,2
2024-11-22,20241122132500000,sh.688262,32.1900000000,32.4600000000,32.1600000000,32.3600000000,541948,17493696.0000,2
2024-11-22,20241122133000000,sh.688262,32.3700000000,32.5100000000,32.3000000000,32.4700000000,343434,11133248.0000,2
2024-11-22,20241122133500000,sh.688262,32.5000000000,32.5600000000,32.4200000000,32.4600000000,279396,9076160.0000,2
2024-11-22,20241122134000000,sh.688262,32.4600000000,32.5400000000,32.2800000000,32.4000000000,276850,8965568.0000,2
2024-11-22,20241122134500000,sh.688262,32.4000000000,32.4200000000,32.2300000000,32.2300000000,228960,7398080.0000,2
2024-11-22,20241122135000000,sh.688262,32.2300000000,32.5000000000,32.2300000000,32.4200000000,299580,9707648.0000,2
2024-11-22,20241122135500000,sh.688262,32.4200000000,32.6000000000,32.2500000000,32.4500000000,285592,9265856.0000,2
2024-11-22,20241122140000000,sh.688262,32.4300000000,32.4300000000,32.2400000000,32.2400000000,249316,8055296.0000,2
2024-11-22,20241122140500000,sh.688262,32.2400000000,32.2500000000,32.1300000000,32.1400000000,402940,12975936.0000,2
2024-11-22,20241122141000000,sh.688262,32.1300000000,32.2300000000,32.1100000000,32.2300000000,268808,8646272.0000,2
2024-11-22,20241122141500000,sh.688262,32.2100000000,32.2100000000,31.9300000000,31.9400000000,738656,23651648.0000,2
2024-11-22,20241122142000000,sh.688262,31.9300000000,32.2100000000,31.9300000000,31.9300000000,601466,19296448.0000,2
2024-11-22,20241122142500000,sh.688262,31.9300000000,32.0700000000,31.9200000000,32.0500000000,291250,9313152.0000,2
2024-11-22,20241122143000000,sh.688262,32.0500000000,32.2600000000,32.0400000000,32.2000000000,293312,9431168.0000,2
2024-11-22,20241122143500000,sh.688262,32.2000000000,32.2100000000,31.9600000000,32.0000000000,397648,12754944.0000,2
2024-11-22,20241122144000000,sh.688262,32.0000000000,32.0000000000,31.7500000000,31.7500000000,681796,21710848.0000,2
2024-11-22,20241122144500000,sh.688262,31.7500000000,31.9700000000,31.6800000000,31.7700000000,652440,20740096.0000,2
2024-11-22,20241122145000000,sh.688262,31.7600000000,31.7600000000,31.6700000000,31.7000000000,764608,24245248.0000,2
2024-11-22,20241122145500000,sh.688262,31.7000000000,31.7000000000,31.4300000000,31.4300000000,910028,28718208.0000,2
2024-11-22,20241122150000000,sh.688262,31.4800000000,31.5600000000,31.4200000000,31.4200000000,682300,21472256.0000,2