date,time,code,open,high,low,close,volume,amount,adjustflag
2026-01-07,20260107093500000,sh.688246,24.5600000000,24.5600000000,23.9200000000,23.9300000000,466708,11272574.0000,2
2026-01-07,20260107094000000,sh.688246,23.9300000000,24.0000000000,23.7900000000,23.8900000000,323753,7734691.0000,2
2026-01-07,20260107094500000,sh.688246,23.8800000000,24.0800000000,23.8800000000,23.9900000000,167115,4007635.0000,2
2026-01-07,20260107095000000,sh.688246,23.9700000000,24.1200000000,23.9700000000,24.0000000000,66338,1594878.0000,2
2026-01-07,20260107095500000,sh.688246,24.0000000000,24.0800000000,24.0000000000,24.0200000000,79264,1905677.0000,2
2026-01-07,20260107100000000,sh.688246,24.0000000000,24.0100000000,23.9200000000,24.0100000000,103581,2483775.0000,2
2026-01-07,20260107100500000,sh.688246,24.0100000000,24.3800000000,24.0000000000,24.3600000000,214849,5194240.0000,2
2026-01-07,20260107101000000,sh.688246,24.3800000000,24.4000000000,24.1100000000,24.1100000000,280644,6816018.0000,2
2026-01-07,20260107101500000,sh.688246,24.1100000000,24.3200000000,24.1100000000,24.2600000000,103073,2500288.0000,2
2026-01-07,20260107102000000,sh.688246,24.2700000000,24.2800000000,23.9700000000,23.9800000000,103260,2490963.0000,2
2026-01-07,20260107102500000,sh.688246,23.9700000000,23.9700000000,23.8100000000,23.8400000000,105275,2517029.0000,2
2026-01-07,20260107103000000,sh.688246,23.8500000000,23.9200000000,23.8300000000,23.9100000000,107630,2568468.0000,2
2026-01-07,20260107103500000,sh.688246,23.9100000000,24.0300000000,23.9100000000,23.9700000000,32202,771379.0000,2
2026-01-07,20260107104000000,sh.688246,23.9700000000,23.9800000000,23.9100000000,23.9100000000,37744,904186.0000,2
2026-01-07,20260107104500000,sh.688246,23.9100000000,24.0300000000,23.9100000000,24.0200000000,50144,1202828.0000,2
2026-01-07,20260107105000000,sh.688246,24.0200000000,24.0200000000,23.9800000000,23.9800000000,6870,164833.0000,2
2026-01-07,20260107105500000,sh.688246,23.9800000000,24.0200000000,23.9600000000,24.0200000000,56999,1366929.0000,2
2026-01-07,20260107110000000,sh.688246,24.0200000000,24.0200000000,23.9800000000,24.0100000000,9501,227936.0000,2
2026-01-07,20260107110500000,sh.688246,24.0100000000,24.0500000000,23.9100000000,23.9600000000,67227,1611585.0000,2
2026-01-07,20260107111000000,sh.688246,23.9600000000,24.0300000000,23.9600000000,23.9800000000,13175,316206.0000,2
2026-01-07,20260107111500000,sh.688246,23.9800000000,24.0800000000,23.9600000000,23.9700000000,16928,406146.0000,2
2026-01-07,20260107112000000,sh.688246,23.9700000000,24.0300000000,23.9600000000,23.9900000000,68829,1651029.0000,2
2026-01-07,20260107112500000,sh.688246,23.9900000000,24.0700000000,23.9400000000,24.0500000000,39174,940297.0000,2
2026-01-07,20260107113000000,sh.688246,24.0500000000,24.0700000000,24.0300000000,24.0400000000,23439,563704.0000,2
2026-01-07,20260107130500000,sh.688246,24.0400000000,24.0600000000,23.9800000000,24.0300000000,59940,1439659.0000,2
2026-01-07,20260107131000000,sh.688246,24.0300000000,24.0300000000,23.9200000000,23.9900000000,130143,3115758.0000,2
2026-01-07,20260107131500000,sh.688246,23.9900000000,23.9900000000,23.9400000000,23.9800000000,69230,1656571.0000,2
2026-01-07,20260107132000000,sh.688246,23.9800000000,24.0700000000,23.9800000000,24.0100000000,67525,1622257.0000,2
2026-01-07,20260107132500000,sh.688246,24.0100000000,24.0100000000,23.9100000000,23.9300000000,30818,738042.0000,2
2026-01-07,20260107133000000,sh.688246,23.9300000000,23.9300000000,23.7700000000,23.8300000000,195170,4651769.0000,2
2026-01-07,20260107133500000,sh.688246,23.8200000000,23.8700000000,23.8000000000,23.8700000000,72842,1734773.0000,2
2026-01-07,20260107134000000,sh.688246,23.8700000000,23.9100000000,23.8500000000,23.8600000000,23707,566252.0000,2
2026-01-07,20260107134500000,sh.688246,23.8600000000,23.8700000000,23.7900000000,23.8300000000,113549,2706221.0000,2
2026-01-07,20260107135000000,sh.688246,23.8300000000,23.8300000000,23.7800000000,23.8200000000,26149,622485.0000,2
2026-01-07,20260107135500000,sh.688246,23.8200000000,23.9100000000,23.8200000000,23.9100000000,43930,1047634.0000,2
2026-01-07,20260107140000000,sh.688246,23.9100000000,23.9100000000,23.8800000000,23.9000000000,16510,394575.0000,2
2026-01-07,20260107140500000,sh.688246,23.9000000000,23.9300000000,23.8900000000,23.9100000000,26594,635857.0000,2
2026-01-07,20260107141000000,sh.688246,23.9100000000,23.9800000000,23.9000000000,23.9800000000,26766,640948.0000,2
2026-01-07,20260107141500000,sh.688246,23.9800000000,24.0100000000,23.9500000000,24.0100000000,51876,1243176.0000,2
2026-01-07,20260107142000000,sh.688246,24.0200000000,24.0700000000,24.0100000000,24.0200000000,76610,1841574.0000,2
2026-01-07,20260107142500000,sh.688246,24.0200000000,24.0200000000,23.9400000000,23.9700000000,23529,564459.0000,2
2026-01-07,20260107143000000,sh.688246,23.9800000000,24.0000000000,23.9700000000,23.9800000000,14418,345735.0000,2
2026-01-07,20260107143500000,sh.688246,23.9800000000,23.9800000000,23.8800000000,23.8900000000,65509,1566631.0000,2
2026-01-07,20260107144000000,sh.688246,23.8900000000,23.9200000000,23.8900000000,23.8900000000,32001,764880.0000,2
2026-01-07,20260107144500000,sh.688246,23.8900000000,23.9000000000,23.8800000000,23.9000000000,35146,839847.0000,2
2026-01-07,20260107145000000,sh.688246,23.9000000000,23.9600000000,23.9000000000,23.9300000000,52024,1244972.0000,2
2026-01-07,20260107145500000,sh.688246,23.9300000000,23.9600000000,23.8800000000,23.9600000000,71654,1714498.0000,2
2026-01-07,20260107150000000,sh.688246,23.9600000000,23.9600000000,23.9200000000,23.9500000000,59201,1417861.0000,2