date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-12,20250812093500000,sh.688551,35.0532309300,37.0479431300,34.5852407600,35.4675173100,1697480,78811168.0000,2
2025-08-12,20250812094000000,sh.688551,35.4445014000,35.6056127700,34.6005847000,34.7540241000,471600,21490480.0000,2
2025-08-12,20250812094500000,sh.688551,34.7003203100,35.3064059400,34.6005847000,35.0609029000,361282,16465448.0000,2
2025-08-12,20250812095000000,sh.688551,34.9458233500,34.9458233500,34.5545528800,34.7386801600,322310,14567776.0000,2
2025-08-12,20250812095500000,sh.688551,34.7693680400,35.0148710800,34.5238650000,34.7770400100,307153,13890792.0000,2
2025-08-12,20250812100000000,sh.688551,34.8000559200,34.8307438000,34.4701612100,34.5238650000,295270,13305936.0000,2
2025-08-12,20250812100500000,sh.688551,34.5085210600,34.5238650000,34.1402665000,34.5085210600,212826,9526016.0000,2
2025-08-12,20250812101000000,sh.688551,34.5161930300,34.7463521300,34.1479384700,34.7003203100,248404,11177376.0000,2
2025-08-12,20250812101500000,sh.688551,34.7003203100,35.1913263900,34.4471453000,34.9228074400,289804,13160496.0000,2
2025-08-12,20250812102000000,sh.688551,34.9304794100,35.2833900300,34.8844475900,35.1452945700,136035,6217536.0000,2
2025-08-12,20250812102500000,sh.688551,35.2143423000,35.2910620000,34.5392089400,34.8844475900,286641,13058576.0000,2
2025-08-12,20250812103000000,sh.688551,35.0532309300,35.0532309300,34.6619604600,34.6619604600,231290,10496736.0000,2
2025-08-12,20250812103500000,sh.688551,34.7463521300,34.7847119800,34.4318013600,34.5392089400,217972,9791952.0000,2
2025-08-12,20250812104000000,sh.688551,34.4855051500,34.5315369700,34.1325945300,34.2169862000,188076,8408608.0000,2
2025-08-12,20250812104500000,sh.688551,34.1402665000,34.3550816600,33.9868271000,34.0558748300,93097,4145872.0000,2
2025-08-12,20250812105000000,sh.688551,34.0405308900,34.0942346800,33.8333877000,34.0558748300,307484,13595696.0000,2
2025-08-12,20250812105500000,sh.688551,34.0558748300,34.4087854500,33.8717475500,34.1249225600,195024,8640480.0000,2
2025-08-12,20250812110000000,sh.688551,34.1249225600,34.1249225600,33.8640755800,33.9407952800,75991,3366592.0000,2
2025-08-12,20250812110500000,sh.688551,33.9407952800,34.0405308900,33.7566680000,33.9868271000,200280,8835296.0000,2
2025-08-12,20250812111000000,sh.688551,34.0251869500,34.0251869500,33.3730695000,33.9101074000,298383,13064032.0000,2
2025-08-12,20250812111500000,sh.688551,33.9331233100,33.9791551300,33.7643399700,33.7643399700,85552,3778720.0000,2
2025-08-12,20250812112000000,sh.688551,33.8717475500,33.9714831600,33.7336520900,33.8333877000,69861,3080256.0000,2
2025-08-12,20250812112500000,sh.688551,33.7643399700,33.8333877000,33.7489960300,33.7796839100,108258,4765056.0000,2
2025-08-12,20250812113000000,sh.688551,33.7566680000,33.8333877000,33.5495248100,33.6952922400,134453,5906208.0000,2
2025-08-12,20250812130500000,sh.688551,33.6952922400,33.9868271000,33.3730695000,33.9561392200,297918,13061376.0000,2
2025-08-12,20250812131000000,sh.688551,34.0251869500,34.1862983200,33.8257157300,33.8410596700,45994,2038240.0000,2
2025-08-12,20250812131500000,sh.688551,33.8333877000,34.0942346800,33.7566680000,34.0021710400,91497,4036544.0000,2
2025-08-12,20250812132000000,sh.688551,33.8794195200,33.8794195200,33.7336520900,33.7489960300,200614,8832576.0000,2
2025-08-12,20250812132500000,sh.688551,33.9561392200,34.3704256000,33.7720119400,34.3704256000,81779,3628608.0000,2
2025-08-12,20250812133000000,sh.688551,34.1556104400,34.4011134800,33.6799483000,33.7259801200,140047,6203328.0000,2
2025-08-12,20250812133500000,sh.688551,33.6876202700,33.8640755800,33.5648687500,33.6492604200,89637,3935040.0000,2
2025-08-12,20250812134000000,sh.688551,33.6722763300,33.7183081500,33.4958210200,33.4958210200,113372,4959360.0000,2
2025-08-12,20250812134500000,sh.688551,33.4344452600,33.7566680000,33.4267732900,33.6646043600,57916,2534944.0000,2
2025-08-12,20250812135000000,sh.688551,33.6646043600,33.8564036100,33.6569323900,33.7029642100,38089,1675264.0000,2
2025-08-12,20250812135500000,sh.688551,33.6799483000,33.6799483000,33.4804770800,33.5725407200,34681,1517184.0000,2
2025-08-12,20250812140000000,sh.688551,33.5648687500,33.6722763300,33.4344452600,33.6109005700,69679,3043744.0000,2
2025-08-12,20250812140500000,sh.688551,33.6492604200,33.6799483000,33.4497892000,33.4497892000,74408,3256960.0000,2
2025-08-12,20250812141000000,sh.688551,33.4497892000,33.8410596700,33.3730695000,33.8333877000,125022,5461888.0000,2
2025-08-12,20250812141500000,sh.688551,33.8410596700,33.9024354300,33.7643399700,33.9024354300,52016,2294560.0000,2
2025-08-12,20250812142000000,sh.688551,33.8640755800,34.2860339300,33.8026998200,34.2860339300,143157,6356576.0000,2
2025-08-12,20250812142500000,sh.688551,34.2860339300,34.7540241000,34.1402665000,34.4931771200,191005,8556480.0000,2
2025-08-12,20250812143000000,sh.688551,34.4701612100,34.5008490900,34.2706899900,34.2706899900,110803,4958912.0000,2
2025-08-12,20250812143500000,sh.688551,34.2783619600,34.3704256000,33.9101074000,34.3243937800,108323,4834336.0000,2
2025-08-12,20250812144000000,sh.688551,34.3243937800,34.3243937800,34.0942346800,34.2016422600,88902,3961632.0000,2
2025-08-12,20250812144500000,sh.688551,34.1939702900,34.1939702900,34.0942346800,34.1325945300,82870,3687744.0000,2
2025-08-12,20250812145000000,sh.688551,34.1939702900,34.2860339300,34.1709543800,34.2169862000,60600,2704032.0000,2
2025-08-12,20250812145500000,sh.688551,34.2630180200,34.4931771200,34.1939702900,34.3397377200,205709,9208928.0000,2
2025-08-12,20250812150000000,sh.688551,34.3474096900,34.3627536300,34.2937059000,34.2937059000,244723,10944128.0000,2