date,time,code,open,high,low,close,volume,amount,adjustflag
2026-04-13,20260413093500000,sh.688573,21.5000000000,21.9800000000,21.0600000000,21.7200000000,2084656,45094120.0000,2
2026-04-13,20260413094000000,sh.688573,21.6900000000,21.8300000000,21.5400000000,21.6500000000,768180,16680782.0000,2
2026-04-13,20260413094500000,sh.688573,21.5400000000,21.8500000000,21.5400000000,21.8200000000,601631,13053998.0000,2
2026-04-13,20260413095000000,sh.688573,21.7700000000,21.7900000000,21.4700000000,21.5300000000,593053,12808508.0000,2
2026-04-13,20260413095500000,sh.688573,21.5200000000,21.5600000000,21.4800000000,21.5100000000,487562,10485090.0000,2
2026-04-13,20260413100000000,sh.688573,21.5400000000,21.7800000000,21.4700000000,21.6200000000,416387,8999195.0000,2
2026-04-13,20260413100500000,sh.688573,21.6200000000,21.7500000000,21.5800000000,21.6700000000,260364,5633967.0000,2
2026-04-13,20260413101000000,sh.688573,21.6100000000,21.7400000000,21.5300000000,21.5800000000,263037,5681869.0000,2
2026-04-13,20260413101500000,sh.688573,21.5800000000,21.6000000000,21.4800000000,21.5400000000,231928,4991401.0000,2
2026-04-13,20260413102000000,sh.688573,21.5400000000,21.5600000000,21.4000000000,21.4000000000,279816,6003107.0000,2
2026-04-13,20260413102500000,sh.688573,21.3500000000,21.4900000000,21.3400000000,21.3600000000,248583,5316704.0000,2
2026-04-13,20260413103000000,sh.688573,21.3600000000,21.5400000000,21.3000000000,21.4200000000,302256,6464789.0000,2
2026-04-13,20260413103500000,sh.688573,21.4500000000,21.5000000000,21.3300000000,21.3300000000,239594,5124727.0000,2
2026-04-13,20260413104000000,sh.688573,21.3300000000,21.3300000000,21.2200000000,21.2700000000,366122,7791870.0000,2
2026-04-13,20260413104500000,sh.688573,21.2600000000,21.3400000000,21.2500000000,21.2900000000,163343,3476572.0000,2
2026-04-13,20260413105000000,sh.688573,21.2900000000,21.3300000000,21.2000000000,21.2600000000,187633,3990610.0000,2
2026-04-13,20260413105500000,sh.688573,21.2600000000,21.2800000000,21.2000000000,21.2200000000,90261,1917605.0000,2
2026-04-13,20260413110000000,sh.688573,21.2300000000,21.2700000000,21.2100000000,21.2100000000,53243,1130410.0000,2
2026-04-13,20260413110500000,sh.688573,21.2100000000,21.2500000000,21.1100000000,21.1200000000,162739,3447268.0000,2
2026-04-13,20260413111000000,sh.688573,21.1300000000,21.1900000000,21.0900000000,21.1000000000,118895,2511213.0000,2
2026-04-13,20260413111500000,sh.688573,21.1000000000,21.1200000000,21.0800000000,21.1200000000,121125,2556439.0000,2
2026-04-13,20260413112000000,sh.688573,21.1000000000,21.1200000000,21.0300000000,21.0400000000,96046,2024265.0000,2
2026-04-13,20260413112500000,sh.688573,21.0400000000,21.0700000000,21.0300000000,21.0500000000,48334,1017673.0000,2
2026-04-13,20260413113000000,sh.688573,21.0500000000,21.1700000000,21.0500000000,21.1700000000,76625,1617215.0000,2
2026-04-13,20260413130500000,sh.688573,21.1700000000,21.2900000000,21.1400000000,21.2600000000,223096,4732000.0000,2
2026-04-13,20260413131000000,sh.688573,21.2800000000,21.3200000000,21.1200000000,21.2000000000,148269,3148380.0000,2
2026-04-13,20260413131500000,sh.688573,21.2000000000,21.2000000000,21.1200000000,21.1600000000,68161,1442520.0000,2
2026-04-13,20260413132000000,sh.688573,21.1500000000,21.1700000000,21.1200000000,21.1400000000,100868,2132910.0000,2
2026-04-13,20260413132500000,sh.688573,21.1300000000,21.1700000000,21.1100000000,21.1400000000,98084,2072673.0000,2
2026-04-13,20260413133000000,sh.688573,21.1400000000,21.1500000000,21.0900000000,21.0900000000,88255,1863141.0000,2
2026-04-13,20260413133500000,sh.688573,21.1100000000,21.2000000000,21.1100000000,21.1500000000,147745,3128314.0000,2
2026-04-13,20260413134000000,sh.688573,21.1500000000,21.1900000000,21.1300000000,21.1800000000,65280,1381485.0000,2
2026-04-13,20260413134500000,sh.688573,21.1700000000,21.1900000000,21.1600000000,21.1600000000,51328,1086772.0000,2
2026-04-13,20260413135000000,sh.688573,21.1600000000,21.2500000000,21.1400000000,21.2300000000,140186,2970082.0000,2
2026-04-13,20260413135500000,sh.688573,21.2200000000,21.2200000000,21.1400000000,21.2000000000,64501,1366968.0000,2
2026-04-13,20260413140000000,sh.688573,21.1900000000,21.2100000000,21.1700000000,21.2100000000,59317,1257068.0000,2
2026-04-13,20260413140500000,sh.688573,21.2100000000,21.2800000000,21.2100000000,21.2600000000,130339,2770605.0000,2
2026-04-13,20260413141000000,sh.688573,21.2500000000,21.2800000000,21.2200000000,21.2800000000,74787,1588291.0000,2
2026-04-13,20260413141500000,sh.688573,21.2800000000,21.2900000000,21.2400000000,21.2400000000,69951,1487059.0000,2
2026-04-13,20260413142000000,sh.688573,21.2400000000,21.2600000000,21.1900000000,21.2000000000,85010,1804688.0000,2
2026-04-13,20260413142500000,sh.688573,21.2100000000,21.2300000000,21.1900000000,21.2000000000,48470,1028239.0000,2
2026-04-13,20260413143000000,sh.688573,21.2100000000,21.2300000000,21.2000000000,21.2200000000,41852,888037.0000,2
2026-04-13,20260413143500000,sh.688573,21.2200000000,21.2200000000,21.1200000000,21.1500000000,140576,2975671.0000,2
2026-04-13,20260413144000000,sh.688573,21.1400000000,21.2000000000,21.1200000000,21.1200000000,242969,5136647.0000,2
2026-04-13,20260413144500000,sh.688573,21.1200000000,21.2200000000,21.1100000000,21.2200000000,156200,3306599.0000,2
2026-04-13,20260413145000000,sh.688573,21.2100000000,21.2400000000,21.1700000000,21.2300000000,110409,2341296.0000,2
2026-04-13,20260413145500000,sh.688573,21.2200000000,21.2400000000,21.1500000000,21.1800000000,211351,4477741.0000,2
2026-04-13,20260413150000000,sh.688573,21.1800000000,21.5400000000,21.1200000000,21.5400000000,349867,7452283.0000,2