date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-04,20240604093500000,sh.688293,34.9478645400,35.3483291700,34.6743765000,35.1529805700,45015,1608545.0000,2
2024-06-04,20240604094000000,sh.688293,35.2115851500,35.5925149200,34.8306553800,35.3873988900,22583,815827.0000,2
2024-06-04,20240604094500000,sh.688293,35.2115851500,35.2115851500,34.8501902400,35.0748411300,10689,382821.0000,2
2024-06-04,20240604095000000,sh.688293,35.0650737000,35.3776314600,34.9478645400,35.3483291700,5100,183213.0000,2
2024-06-04,20240604095500000,sh.688293,35.0943759900,36.0906538500,35.0943759900,36.0418167000,54495,1996895.0000,2
2024-06-04,20240604100000000,sh.688293,36.0418167000,36.0515841300,35.8855378200,35.9539098300,18568,683477.0000,2
2024-06-04,20240604100500000,sh.688293,35.9539098300,35.9539098300,35.6706543600,35.7878635200,30851,1131130.0000,2
2024-06-04,20240604101000000,sh.688293,35.7194915100,35.9929795500,35.6804217900,35.9734446900,30431,1114304.0000,2
2024-06-04,20240604101500000,sh.688293,35.9734446900,36.3934441800,35.8464681000,36.2469327300,32652,1207042.0000,2
2024-06-04,20240604102000000,sh.688293,36.2371653000,36.3250721700,35.8660029600,36.1590258600,24601,910518.0000,2
2024-06-04,20240604102500000,sh.688293,36.3153047400,36.3153047400,35.7585612300,35.7585612300,16470,605601.0000,2
2024-06-04,20240604103000000,sh.688293,35.8855378200,36.0222818400,35.8269332400,35.8464681000,5861,215490.0000,2
2024-06-04,20240604103500000,sh.688293,35.8464681000,36.0222818400,35.8464681000,35.9832121200,2629,96826.0000,2
2024-06-04,20240604104000000,sh.688293,35.9539098300,36.1199561400,35.8855378200,36.1199561400,10160,374646.0000,2
2024-06-04,20240604104500000,sh.688293,35.9734446900,36.3153047400,35.9636772600,36.3153047400,24652,912995.0000,2
2024-06-04,20240604105000000,sh.688293,36.1492584300,36.2469327300,36.1004212800,36.1101887100,8254,305545.0000,2
2024-06-04,20240604105500000,sh.688293,36.0808864200,36.5204207700,36.0711189900,36.4715836200,56794,2112386.0000,2
2024-06-04,20240604110000000,sh.688293,36.6278625000,36.9697225500,36.4325139000,36.9599551200,40106,1503326.0000,2
2024-06-04,20240604110500000,sh.688293,36.9404202600,38.0929770000,36.6864670800,37.4190243300,117554,4507898.0000,2
2024-06-04,20240604111000000,sh.688293,37.4190243300,37.4190243300,36.8818156800,36.8818156800,14991,571532.0000,2
2024-06-04,20240604111500000,sh.688293,37.1162340000,37.6046055000,37.1162340000,37.6046055000,28501,1091816.0000,2
2024-06-04,20240604112000000,sh.688293,37.5362334900,37.7511169500,37.5264660600,37.7511169500,31899,1227928.0000,2
2024-06-04,20240604112500000,sh.688293,37.7511169500,38.0832095700,37.2529780200,37.2529780200,27527,1064786.0000,2
2024-06-04,20240604113000000,sh.688293,37.3213500300,37.5948380700,37.2236757300,37.2236757300,6427,245834.0000,2
2024-06-04,20240604130500000,sh.688293,37.4873963400,37.4873963400,36.8036762400,37.0185597000,16282,618296.0000,2
2024-06-04,20240604131000000,sh.688293,37.0185597000,37.3897220400,36.9306528300,37.2627454500,7982,303792.0000,2
2024-06-04,20240604131500000,sh.688293,37.1846060100,37.4385591900,36.9306528300,37.0673968500,18498,703580.0000,2
2024-06-04,20240604132000000,sh.688293,37.0673968500,37.4678614800,36.9404202600,37.3701871800,26237,1000976.0000,2
2024-06-04,20240604132500000,sh.688293,37.4287917600,37.7022798000,37.3311174600,37.4580940500,34055,1308616.0000,2
2024-06-04,20240604133000000,sh.688293,37.4580940500,37.4971637700,36.9404202600,36.9404202600,18489,705428.0000,2
2024-06-04,20240604133500000,sh.688293,36.9208854000,37.3994894700,36.8134436700,37.3994894700,7454,281952.0000,2
2024-06-04,20240604134000000,sh.688293,36.9404202600,37.1162340000,36.6278625000,36.6278625000,32068,1208512.0000,2
2024-06-04,20240604134500000,sh.688293,36.7255368000,37.1162340000,36.6376299300,36.6376299300,18561,699100.0000,2
2024-06-04,20240604135000000,sh.688293,36.7255368000,36.9794899800,36.6278625000,36.9501876900,23446,880514.0000,2
2024-06-04,20240604135500000,sh.688293,36.8036762400,36.9501876900,36.7548390900,36.7548390900,6337,238946.0000,2
2024-06-04,20240604140000000,sh.688293,36.7548390900,36.8232111000,36.6864670800,36.8134436700,4038,151924.0000,2
2024-06-04,20240604140500000,sh.688293,36.8134436700,36.8232111000,36.6278625000,36.6473973600,20912,785540.0000,2
2024-06-04,20240604141000000,sh.688293,36.7743739500,36.7939088100,36.7157693700,36.7157693700,6064,228220.0000,2
2024-06-04,20240604141500000,sh.688293,36.7646065200,36.7646065200,36.6864670800,36.7646065200,5792,217764.0000,2
2024-06-04,20240604142000000,sh.688293,36.7646065200,36.9404202600,36.6962345100,36.8329785300,16908,637180.0000,2
2024-06-04,20240604142500000,sh.688293,36.8329785300,36.8915831100,36.7450716600,36.7646065200,8476,319400.0000,2
2024-06-04,20240604143000000,sh.688293,36.8915831100,36.8915831100,36.7353042300,36.7353042300,5559,209360.0000,2
2024-06-04,20240604143500000,sh.688293,36.8525133900,36.8525133900,36.7157693700,36.8427459600,11629,438348.0000,2
2024-06-04,20240604144000000,sh.688293,36.8427459600,36.8720482500,36.8427459600,36.8720482500,1303,49164.0000,2
2024-06-04,20240604144500000,sh.688293,36.7255368000,36.8427459600,36.6864670800,36.8232111000,18258,686552.0000,2
2024-06-04,20240604145000000,sh.688293,36.7353042300,36.7743739500,36.6180950700,36.6278625000,30386,1140492.0000,2
2024-06-04,20240604145500000,sh.688293,36.6278625000,36.7450716600,36.5594904900,36.7060019400,35686,1337120.0000,2
2024-06-04,20240604150000000,sh.688293,36.7060019400,36.7060019400,36.5594904900,36.5985602100,25173,943260.0000,2