date,time,code,open,high,low,close,volume,amount,adjustflag
2023-04-13,20230413093500000,sh.688362,41.8565557800,43.4315345400,40.7700198000,43.1623926000,1943017,81631522.0000,2
2023-04-13,20230413094000000,sh.688362,43.1324879400,43.6308989400,42.3749032200,42.7636638000,1015152,43602187.0000,2
2023-04-13,20230413094500000,sh.688362,42.6440451600,42.6938862600,41.4677952000,41.5375727400,724502,30459890.0000,2
2023-04-13,20230413095000000,sh.688362,41.5375727400,41.7967464600,40.9893206400,41.2484943600,536136,22219774.0000,2
2023-04-13,20230413095500000,sh.688362,41.1787168200,41.3083036800,39.8728800000,40.5307825200,1065647,43425210.0000,2
2023-04-13,20230413100000000,sh.688362,40.5407507400,40.9893206400,40.2915452400,40.2915452400,313561,12779288.0000,2
2023-04-13,20230413100500000,sh.688362,40.2815770200,41.1089392800,40.2716088000,40.8697020000,274217,11218098.0000,2
2023-04-13,20230413101000000,sh.688362,40.8697020000,41.2185897000,40.5008778600,40.6304647200,163939,6725235.0000,2
2023-04-13,20230413101500000,sh.688362,40.6504011600,40.9992888600,39.8529435600,40.7700198000,600169,24209372.0000,2
2023-04-13,20230413102000000,sh.688362,40.7700198000,41.3481765600,40.3712910000,41.0391617400,353111,14474688.0000,2
2023-04-13,20230413102500000,sh.688362,40.9095748800,41.1687486000,40.7301469200,41.1687486000,177214,7276064.0000,2
2023-04-13,20230413103000000,sh.688362,41.2684308000,41.4478587600,40.8996066600,41.0192253000,127041,5241072.0000,2
2023-04-13,20230413103500000,sh.688362,41.0192253000,41.1587803800,40.7700198000,40.7999244600,70640,2906704.0000,2
2023-04-13,20230413104000000,sh.688362,40.7999244600,41.4478587600,40.7999244600,41.4478587600,118834,4911424.0000,2
2023-04-13,20230413104500000,sh.688362,41.4478587600,42.0658884000,41.1687486000,41.8565557800,172462,7223488.0000,2
2023-04-13,20230413105000000,sh.688362,41.8266511200,42.0559201800,41.5076680800,42.0559201800,126374,5302400.0000,2
2023-04-13,20230413105500000,sh.688362,42.0658884000,42.2353481400,41.6671596000,41.8864604400,188676,7949744.0000,2
2023-04-13,20230413110000000,sh.688362,41.9163651000,41.9662062000,41.7070324800,41.7070324800,64926,2725440.0000,2
2023-04-13,20230413110500000,sh.688362,41.7070324800,41.9662062000,41.5076680800,41.8465875600,103360,4334464.0000,2
2023-04-13,20230413111000000,sh.688362,41.8465875600,42.1655706000,41.8067146800,41.8067146800,105506,4442016.0000,2
2023-04-13,20230413111500000,sh.688362,41.8067146800,42.4446807600,41.7768100200,42.3549667800,166467,7048752.0000,2
2023-04-13,20230413112000000,sh.688362,42.4048078800,43.1623926000,42.3549667800,42.9530599800,442614,19056128.0000,2
2023-04-13,20230413112500000,sh.688362,42.9530599800,43.0228375200,42.0758566200,42.3649350000,200822,8593344.0000,2
2023-04-13,20230413113000000,sh.688362,42.3649350000,42.6241087200,42.2652528000,42.2652528000,144272,6137808.0000,2
2023-04-13,20230413130500000,sh.688362,42.2652528000,42.3051256800,41.8964286600,42.2453163600,121850,5149872.0000,2
2023-04-13,20230413131000000,sh.688362,42.4147761000,42.4646172000,42.0858248400,42.4147761000,156489,6641472.0000,2
2023-04-13,20230413131500000,sh.688362,42.5543311800,42.6041722800,42.2752210200,42.4646172000,200529,8540288.0000,2
2023-04-13,20230413132000000,sh.688362,42.5244265200,42.5642994000,42.0459519600,42.2353481400,145748,6201424.0000,2
2023-04-13,20230413132500000,sh.688362,42.0559201800,42.1157295000,41.4677952000,41.4677952000,252373,10569952.0000,2
2023-04-13,20230413133000000,sh.688362,41.4677952000,41.5076680800,40.8796702200,41.0790346200,224473,9269376.0000,2
2023-04-13,20230413133500000,sh.688362,41.1587803800,41.6372549400,41.1587803800,41.3382083400,280354,11626832.0000,2
2023-04-13,20230413134000000,sh.688362,41.3382083400,42.0559201800,41.1687486000,41.4777634200,138358,5760784.0000,2
2023-04-13,20230413134500000,sh.688362,41.3980176600,42.2154117000,41.2584625800,42.2154117000,150783,6289616.0000,2
2023-04-13,20230413135000000,sh.688362,42.0559201800,42.1855070400,41.5276045200,41.6372549400,85119,3580960.0000,2
2023-04-13,20230413135500000,sh.688362,41.6372549400,41.7269689200,41.5375727400,41.5674774000,108768,4541424.0000,2
2023-04-13,20230413140000000,sh.688362,41.7668418000,41.7668418000,41.5674774000,41.5674774000,102006,4262800.0000,2
2023-04-13,20230413140500000,sh.688362,41.5674774000,41.5774456200,41.4179541000,41.4478587600,105571,4393200.0000,2
2023-04-13,20230413141000000,sh.688362,41.5276045200,41.5674774000,41.0790346200,41.0790346200,128249,5313104.0000,2
2023-04-13,20230413141500000,sh.688362,41.0989710600,41.8067146800,41.0989710600,41.6173185000,102668,4267664.0000,2
2023-04-13,20230413142000000,sh.688362,41.5874138400,42.2453163600,41.5674774000,42.0260155200,141793,5971312.0000,2
2023-04-13,20230413142500000,sh.688362,41.9063968800,41.9063968800,41.4976998600,41.8266511200,53659,2247664.0000,2
2023-04-13,20230413143000000,sh.688362,41.8266511200,42.0260155200,41.1687486000,41.3581447800,214647,8965424.0000,2
2023-04-13,20230413143500000,sh.688362,41.1886850400,41.6173185000,41.1189075000,41.1288757200,157639,6529568.0000,2
2023-04-13,20230413144000000,sh.688362,41.1986532600,41.4677952000,41.1986532600,41.4677952000,173951,7218080.0000,2
2023-04-13,20230413144500000,sh.688362,41.4677952000,41.5874138400,41.1288757200,41.1288757200,179771,7469392.0000,2
2023-04-13,20230413145000000,sh.688362,41.1189075000,41.2385261400,40.6902740400,41.0491299600,313710,12896064.0000,2
2023-04-13,20230413145500000,sh.688362,41.0391617400,42.2851892400,41.0391617400,42.2851892400,259728,10864416.0000,2
2023-04-13,20230413150000000,sh.688362,42.2851892400,42.8633460000,42.2851892400,42.8633460000,827956,35405744.0000,2