date,time,code,open,high,low,close,volume,amount,adjustflag
2025-05-21,20250521093500000,sh.688267,24.6263724000,25.0563566800,24.5091039600,24.6850066200,104808,2659029.0000,2
2025-05-21,20250521094000000,sh.688267,24.6850066200,24.7534132100,24.6361447700,24.6947789900,24864,628565.0000,2
2025-05-21,20250521094500000,sh.688267,24.7143237300,24.7338684700,24.6947789900,24.7338684700,15129,382648.0000,2
2025-05-21,20250521095000000,sh.688267,24.7240961000,24.8609092800,24.7240961000,24.7925026900,48401,1228534.0000,2
2025-05-21,20250521095500000,sh.688267,24.8218198000,24.8511369100,24.7534132100,24.7827303200,25783,654248.0000,2
2025-05-21,20250521100000000,sh.688267,24.7631855800,24.7925026900,24.7338684700,24.7436408400,22611,572915.0000,2
2025-05-21,20250521100500000,sh.688267,24.7240961000,24.7240961000,24.6654618800,24.6850066200,48448,1224365.0000,2
2025-05-21,20250521101000000,sh.688267,24.7240961000,24.8706816500,24.7143237300,24.8609092800,52274,1328330.0000,2
2025-05-21,20250521101500000,sh.688267,24.8706816500,24.9097711300,24.8022750600,24.8511369100,62305,1586726.0000,2
2025-05-21,20250521102000000,sh.688267,24.8511369100,24.9097711300,24.8511369100,24.8609092800,35946,915481.0000,2
2025-05-21,20250521102500000,sh.688267,24.8999987600,24.9488606100,24.8609092800,24.9488606100,20830,531297.0000,2
2025-05-21,20250521103000000,sh.688267,24.9488606100,25.1052185300,24.9488606100,25.0661290500,266590,6833846.0000,2
2025-05-21,20250521103500000,sh.688267,25.0661290500,25.0661290500,24.9781777200,25.0563566800,35780,916478.0000,2
2025-05-21,20250521104000000,sh.688267,25.0368119400,25.0661290500,24.9684053500,24.9684053500,39512,1012248.0000,2
2025-05-21,20250521104500000,sh.688267,24.9586329800,25.0172672000,24.9390882400,25.0172672000,30518,780872.0000,2
2025-05-21,20250521105000000,sh.688267,25.0368119400,25.0465843100,24.9684053500,24.9879500900,31402,803616.0000,2
2025-05-21,20250521105500000,sh.688267,24.9879500900,24.9977224600,24.9879500900,24.9879500900,1805,46154.0000,2
2025-05-21,20250521110000000,sh.688267,25.0074948300,25.0172672000,24.9684053500,24.9781777200,13889,355184.0000,2
2025-05-21,20250521110500000,sh.688267,24.9781777200,24.9781777200,24.8804540200,24.8902263900,46723,1191416.0000,2
2025-05-21,20250521111000000,sh.688267,24.9293158700,24.9390882400,24.8706816500,24.8804540200,23579,600576.0000,2
2025-05-21,20250521111500000,sh.688267,24.8902263900,24.9684053500,24.8902263900,24.9684053500,11437,291988.0000,2
2025-05-21,20250521112000000,sh.688267,24.9586329800,24.9684053500,24.9390882400,24.9390882400,7051,180044.0000,2
2025-05-21,20250521112500000,sh.688267,24.9195435000,25.0270395700,24.9195435000,25.0270395700,30117,769376.0000,2
2025-05-21,20250521113000000,sh.688267,25.0172672000,25.3886172600,25.0172672000,25.3397554100,245723,6324304.0000,2
2025-05-21,20250521130500000,sh.688267,25.3495277800,25.4081620000,25.1345356400,25.4081620000,141551,3667088.0000,2
2025-05-21,20250521131000000,sh.688267,25.4277067400,25.5645199200,25.3690725200,25.3886172600,61417,1599780.0000,2
2025-05-21,20250521131500000,sh.688267,25.3788448900,25.3788448900,25.2908935600,25.3593001500,30692,796604.0000,2
2025-05-21,20250521132000000,sh.688267,25.4081620000,25.5254304400,25.4081620000,25.4863409600,143434,3737032.0000,2
2025-05-21,20250521132500000,sh.688267,25.4081620000,25.4765685900,25.4081620000,25.4277067400,45669,1190080.0000,2
2025-05-21,20250521133000000,sh.688267,25.4374791100,25.4765685900,25.3983896300,25.4765685900,20583,535872.0000,2
2025-05-21,20250521133500000,sh.688267,25.4765685900,25.5058857000,25.4667962200,25.5058857000,20097,524132.0000,2
2025-05-21,20250521134000000,sh.688267,25.4863409600,25.5352028100,25.4570238500,25.5352028100,93950,2450884.0000,2
2025-05-21,20250521134500000,sh.688267,25.5352028100,25.5352028100,25.5058857000,25.5058857000,15743,411200.0000,2
2025-05-21,20250521135000000,sh.688267,25.5058857000,25.5254304400,25.4765685900,25.5058857000,15461,403580.0000,2
2025-05-21,20250521135500000,sh.688267,25.5058857000,25.5254304400,25.4961133300,25.4961133300,17272,451020.0000,2
2025-05-21,20250521140000000,sh.688267,25.4765685900,25.5547475500,25.4765685900,25.5449751800,42400,1107532.0000,2
2025-05-21,20250521140500000,sh.688267,25.5352028100,25.5449751800,25.5156580700,25.5156580700,29285,764948.0000,2
2025-05-21,20250521141000000,sh.688267,25.5156580700,25.5254304400,25.4961133300,25.5254304400,23030,601392.0000,2
2025-05-21,20250521141500000,sh.688267,25.5156580700,25.5156580700,25.4961133300,25.5156580700,20852,544336.0000,2
2025-05-21,20250521142000000,sh.688267,25.5156580700,25.5156580700,25.4863409600,25.5156580700,59933,1564072.0000,2
2025-05-21,20250521142500000,sh.688267,25.5156580700,25.7013331000,25.5058857000,25.7013331000,293713,7686512.0000,2
2025-05-21,20250521143000000,sh.688267,25.7111054700,25.9554147200,25.7013331000,25.8967805000,146397,3862152.0000,2
2025-05-21,20250521143500000,sh.688267,25.9163252400,26.2094963400,25.8967805000,26.0922279000,255745,6819424.0000,2
2025-05-21,20250521144000000,sh.688267,26.0922279000,26.0922279000,25.8088291700,25.8088291700,66997,1776728.0000,2
2025-05-21,20250521144500000,sh.688267,25.7892844300,25.7990568000,25.7306502100,25.7306502100,105184,2774144.0000,2
2025-05-21,20250521145000000,sh.688267,25.7990568000,25.8088291700,25.7013331000,25.7013331000,70794,1866072.0000,2
2025-05-21,20250521145500000,sh.688267,25.7013331000,25.7013331000,25.5058857000,25.6133817700,134984,3536712.0000,2
2025-05-21,20250521150000000,sh.688267,25.6133817700,25.7111054700,25.5449751800,25.6720159900,108159,2836528.0000,2