date,time,code,open,high,low,close,volume,amount,adjustflag
2026-02-05,20260205093500000,sh.688583,158.1800000000,159.9800000000,156.9100000000,157.3500000000,540389,85498553.0000,2
2026-02-05,20260205094000000,sh.688583,157.3500000000,160.8300000000,156.8400000000,159.9900000000,293970,46700289.0000,2
2026-02-05,20260205094500000,sh.688583,160.0300000000,162.9800000000,160.0200000000,161.9200000000,298223,48171605.0000,2
2026-02-05,20260205095000000,sh.688583,161.0100000000,161.9100000000,159.3100000000,159.3600000000,141423,22719785.0000,2
2026-02-05,20260205095500000,sh.688583,159.3500000000,160.4000000000,159.0000000000,160.3500000000,84985,13551255.0000,2
2026-02-05,20260205100000000,sh.688583,160.4000000000,160.4000000000,158.4700000000,158.7700000000,148953,23699630.0000,2
2026-02-05,20260205100500000,sh.688583,158.8000000000,158.9100000000,157.8000000000,158.8000000000,147124,23273452.0000,2
2026-02-05,20260205101000000,sh.688583,158.8000000000,159.2100000000,158.0000000000,159.2100000000,86088,13650694.0000,2
2026-02-05,20260205101500000,sh.688583,159.2100000000,161.0000000000,159.1300000000,159.1300000000,70196,11248046.0000,2
2026-02-05,20260205102000000,sh.688583,158.8600000000,159.0700000000,158.1000000000,158.2000000000,44938,7120133.0000,2
2026-02-05,20260205102500000,sh.688583,158.2000000000,159.7500000000,158.0000000000,158.2200000000,103941,16450219.0000,2
2026-02-05,20260205103000000,sh.688583,158.2300000000,159.3800000000,157.9100000000,158.1900000000,20609,3259892.0000,2
2026-02-05,20260205103500000,sh.688583,158.1900000000,159.1800000000,158.1900000000,158.3000000000,44400,7038741.0000,2
2026-02-05,20260205104000000,sh.688583,158.3000000000,159.7900000000,158.3000000000,158.8100000000,21307,3386883.0000,2
2026-02-05,20260205104500000,sh.688583,158.8100000000,160.8800000000,158.8100000000,160.5200000000,63552,10164645.0000,2
2026-02-05,20260205105000000,sh.688583,160.5100000000,161.1200000000,159.9600000000,159.9800000000,48028,7705876.0000,2
2026-02-05,20260205105500000,sh.688583,159.9800000000,159.9800000000,159.0000000000,159.3600000000,32798,5227211.0000,2
2026-02-05,20260205110000000,sh.688583,159.3600000000,160.4100000000,159.3500000000,160.3600000000,23811,3806603.0000,2
2026-02-05,20260205110500000,sh.688583,159.8300000000,161.0000000000,159.1300000000,160.6600000000,74862,11993076.0000,2
2026-02-05,20260205111000000,sh.688583,160.6600000000,161.5800000000,159.1500000000,159.2700000000,55362,8890263.0000,2
2026-02-05,20260205111500000,sh.688583,159.2700000000,159.4800000000,158.4000000000,158.4000000000,68203,10846931.0000,2
2026-02-05,20260205112000000,sh.688583,158.3500000000,158.8900000000,158.1000000000,158.7000000000,30417,4818776.0000,2
2026-02-05,20260205112500000,sh.688583,158.7200000000,159.4500000000,158.4300000000,158.7000000000,23883,3791998.0000,2
2026-02-05,20260205113000000,sh.688583,158.6900000000,159.3500000000,158.3000000000,158.7800000000,22807,3625017.0000,2
2026-02-05,20260205130500000,sh.688583,158.7800000000,158.7800000000,157.8900000000,158.0500000000,38241,6046186.0000,2
2026-02-05,20260205131000000,sh.688583,158.0500000000,158.4300000000,156.9100000000,157.7300000000,95142,14980837.0000,2
2026-02-05,20260205131500000,sh.688583,157.2000000000,158.1000000000,156.7900000000,157.0000000000,55777,8773091.0000,2
2026-02-05,20260205132000000,sh.688583,157.6100000000,157.6100000000,156.7400000000,156.9000000000,25946,4072680.0000,2
2026-02-05,20260205132500000,sh.688583,156.8500000000,157.6100000000,156.8000000000,157.5200000000,55826,8776732.0000,2
2026-02-05,20260205133000000,sh.688583,157.2400000000,157.3800000000,157.0100000000,157.1700000000,16104,2531367.0000,2
2026-02-05,20260205133500000,sh.688583,157.0300000000,157.6300000000,157.0300000000,157.4800000000,58348,9177024.0000,2
2026-02-05,20260205134000000,sh.688583,157.1500000000,158.6400000000,156.8100000000,158.4000000000,67808,10698097.0000,2
2026-02-05,20260205134500000,sh.688583,157.9600000000,158.9600000000,157.9200000000,158.5200000000,36098,5719323.0000,2
2026-02-05,20260205135000000,sh.688583,157.9800000000,158.8600000000,157.5500000000,158.6000000000,26661,4224218.0000,2
2026-02-05,20260205135500000,sh.688583,158.1000000000,159.3200000000,158.1000000000,158.3000000000,55928,8873975.0000,2
2026-02-05,20260205140000000,sh.688583,158.3000000000,158.8700000000,157.3300000000,158.2800000000,26304,4163520.0000,2
2026-02-05,20260205140500000,sh.688583,158.0800000000,158.8000000000,158.0500000000,158.6900000000,22219,3520556.0000,2
2026-02-05,20260205141000000,sh.688583,158.5800000000,159.5000000000,158.1200000000,159.5000000000,45554,7248095.0000,2
2026-02-05,20260205141500000,sh.688583,158.2900000000,159.7700000000,158.2900000000,158.4800000000,31235,4963248.0000,2
2026-02-05,20260205142000000,sh.688583,158.2200000000,158.4600000000,157.7700000000,158.0000000000,36838,5822389.0000,2
2026-02-05,20260205142500000,sh.688583,157.9900000000,158.1100000000,157.5100000000,157.5900000000,38423,6064870.0000,2
2026-02-05,20260205143000000,sh.688583,157.5600000000,158.1100000000,157.5000000000,157.5000000000,72650,11467957.0000,2
2026-02-05,20260205143500000,sh.688583,157.8000000000,159.2500000000,157.8000000000,159.0100000000,56430,8953051.0000,2
2026-02-05,20260205144000000,sh.688583,158.8800000000,159.0100000000,158.1000000000,158.1100000000,52044,8243065.0000,2
2026-02-05,20260205144500000,sh.688583,158.1100000000,158.6800000000,158.0000000000,158.1000000000,59218,9370902.0000,2
2026-02-05,20260205145000000,sh.688583,158.1000000000,158.4200000000,158.0200000000,158.1400000000,35685,5646400.0000,2
2026-02-05,20260205145500000,sh.688583,158.1400000000,158.6700000000,157.9700000000,158.3700000000,99427,15726511.0000,2
2026-02-05,20260205150000000,sh.688583,158.3700000000,158.4800000000,158.0200000000,158.3200000000,125071,19800997.0000,2