date,time,code,open,high,low,close,volume,amount,adjustflag
2023-07-31,20230731093500000,sh.688569,43.8247065600,45.4605246000,43.8247065600,44.8423375500,395196,18584916.9000,2
2023-07-31,20230731094000000,sh.688569,44.7567424200,44.9374432500,44.5094676000,44.5094676000,134025,6295298.2600,2
2023-07-31,20230731094500000,sh.688569,44.5094676000,44.8898904000,44.0910025200,44.8898904000,177496,8312439.9200,2
2023-07-31,20230731095000000,sh.688569,44.8898904000,45.1276546500,44.3192562000,44.4714253200,116326,5475735.5900,2
2023-07-31,20230731095500000,sh.688569,44.4714253200,44.9849961000,44.4143619000,44.9374432500,77826,3654955.0300,2
2023-07-31,20230731100000000,sh.688569,44.8042952700,45.1752075000,44.6521261500,44.6521261500,82529,3902462.5900,2
2023-07-31,20230731100500000,sh.688569,44.6806578600,44.9089115400,44.5855521600,44.9089115400,100289,4712202.6600,2
2023-07-31,20230731101000000,sh.688569,44.8708692600,44.8994009700,44.6045733000,44.6806578600,59878,2815417.2100,2
2023-07-31,20230731101500000,sh.688569,44.6806578600,45.2227603500,44.6426155800,45.2227603500,53681,2539529.6600,2
2023-07-31,20230731102000000,sh.688569,45.2227603500,45.4985668800,45.0135278100,45.2512920600,106504,5070858.8000,2
2023-07-31,20230731102500000,sh.688569,45.1181440800,45.2893343400,45.0325489500,45.0325489500,62494,2969892.1700,2
2023-07-31,20230731103000000,sh.688569,45.0420595200,45.3368871900,45.0230383800,45.1942286400,63030,2993247.0300,2
2023-07-31,20230731103500000,sh.688569,45.1942286400,45.1942286400,45.0420595200,45.1181440800,56239,2666763.0900,2
2023-07-31,20230731104000000,sh.688569,45.1181440800,45.1942286400,45.0230383800,45.0801018000,63045,2991009.7400,2
2023-07-31,20230731104500000,sh.688569,45.0801018000,45.0801018000,45.0040172400,45.0515700900,38530,1824583.5200,2
2023-07-31,20230731105000000,sh.688569,45.0515700900,45.0610806600,45.0230383800,45.0325489500,12503,592078.3400,2
2023-07-31,20230731105500000,sh.688569,45.0420595200,45.5175880200,45.0325489500,45.5080774500,45632,2173374.0800,2
2023-07-31,20230731110000000,sh.688569,45.4890563100,45.4985668800,45.2893343400,45.4034611800,23647,1128372.4500,2
2023-07-31,20230731110500000,sh.688569,45.4319928900,46.7064092700,45.4319928900,46.3069653300,266317,12925400.3500,2
2023-07-31,20230731111000000,sh.688569,46.5352190100,47.0773215000,46.3069653300,46.4306027400,95267,4677144.4600,2
2023-07-31,20230731111500000,sh.688569,46.4306027400,46.5827718600,46.1262645000,46.1452856400,74019,3611848.2600,2
2023-07-31,20230731112000000,sh.688569,46.1547962100,46.2118596300,45.7458417000,45.7648628400,71922,3475155.6100,2
2023-07-31,20230731112500000,sh.688569,45.7743734100,45.9455636700,45.7553522700,45.7648628400,30409,1465086.9000,2
2023-07-31,20230731113000000,sh.688569,45.7743734100,45.7743734100,45.2893343400,45.5556303000,57814,2768313.8000,2
2023-07-31,20230731130500000,sh.688569,45.5556303000,45.5556303000,45.1752075000,45.2893343400,73736,3516630.7200,2
2023-07-31,20230731131000000,sh.688569,45.2798237700,45.4129717500,45.2227603500,45.4034611800,50771,2416457.8400,2
2023-07-31,20230731131500000,sh.688569,45.4034611800,45.5080774500,45.2798237700,45.3559083300,26904,1284972.6100,2
2023-07-31,20230731132000000,sh.688569,45.3463977600,45.3749294700,45.2703132000,45.2798237700,12362,589166.1000,2
2023-07-31,20230731132500000,sh.688569,45.2798237700,45.3844400400,45.2512920600,45.3083554800,25247,1202430.2200,2
2023-07-31,20230731133000000,sh.688569,45.3083554800,45.3559083300,45.2798237700,45.3368871900,11505,548285.5000,2
2023-07-31,20230731133500000,sh.688569,45.3273766200,45.3273766200,45.1466757900,45.1942286400,64827,3083870.9100,2
2023-07-31,20230731134000000,sh.688569,45.1466757900,45.1561863600,45.0801018000,45.1466757900,35959,1705680.0000,2
2023-07-31,20230731134500000,sh.688569,45.1561863600,45.1561863600,44.9849961000,44.9945066700,71256,3375301.5400,2
2023-07-31,20230731135000000,sh.688569,44.9945066700,44.9945066700,44.8042952700,44.9564643900,52122,2460558.7300,2
2023-07-31,20230731135500000,sh.688569,44.9564643900,44.9754855300,44.8518481200,44.9754855300,41122,1943117.4300,2
2023-07-31,20230731140000000,sh.688569,44.9849961000,45.2798237700,44.9849961000,45.1847180700,51594,2453303.0000,2
2023-07-31,20230731140500000,sh.688569,45.1752075000,45.2512920600,45.0991229400,45.0991229400,23837,1132608.3200,2
2023-07-31,20230731141000000,sh.688569,45.0991229400,45.1181440800,44.9945066700,45.0610806600,28762,1362585.8700,2
2023-07-31,20230731141500000,sh.688569,45.0801018000,45.2132497800,45.0801018000,45.1942286400,25050,1188790.3100,2
2023-07-31,20230731142000000,sh.688569,45.2037392100,45.2322709200,45.0420595200,45.0420595200,22938,1089141.3000,2
2023-07-31,20230731142500000,sh.688569,45.0420595200,45.1752075000,45.0420595200,45.0801018000,26150,1239843.3900,2
2023-07-31,20230731143000000,sh.688569,45.0705912300,45.0991229400,45.0135278100,45.0230383800,51866,2456952.5600,2
2023-07-31,20230731143500000,sh.688569,45.0515700900,45.3273766200,45.0230383800,45.3273766200,48866,2319609.0000,2
2023-07-31,20230731144000000,sh.688569,45.3273766200,46.3069653300,45.3273766200,45.9550742400,97857,4726043.2800,2
2023-07-31,20230731144500000,sh.688569,46.0787116500,46.0787116500,45.5556303000,45.6507360000,92228,4433809.6900,2
2023-07-31,20230731145000000,sh.688569,45.5746514400,46.0692010800,45.4605246000,46.0216482300,66952,3217120.5300,2
2023-07-31,20230731145500000,sh.688569,45.9836059500,46.5542401500,45.7838839800,46.4401133100,122541,5962404.8100,2
2023-07-31,20230731150000000,sh.688569,46.4401133100,46.5922824300,46.1262645000,46.1262645000,125120,6094014.7000,2