date,time,code,open,high,low,close,volume,amount,adjustflag
2026-04-14,20260414093500000,sh.688573,21.5200000000,21.5800000000,21.2300000000,21.3800000000,978401,20985765.0000,2
2026-04-14,20260414094000000,sh.688573,21.3400000000,21.4200000000,21.2600000000,21.4200000000,313920,6687026.0000,2
2026-04-14,20260414094500000,sh.688573,21.4200000000,21.5600000000,21.4100000000,21.5600000000,310795,6677590.0000,2
2026-04-14,20260414095000000,sh.688573,21.5600000000,21.5600000000,21.3000000000,21.3900000000,161329,3454885.0000,2
2026-04-14,20260414095500000,sh.688573,21.3900000000,21.3900000000,21.2200000000,21.3200000000,192439,4094639.0000,2
2026-04-14,20260414100000000,sh.688573,21.3200000000,21.4100000000,21.3100000000,21.3300000000,77072,1645261.0000,2
2026-04-14,20260414100500000,sh.688573,21.3500000000,21.4300000000,21.3100000000,21.3400000000,161260,3443868.0000,2
2026-04-14,20260414101000000,sh.688573,21.3200000000,21.3500000000,21.3000000000,21.3500000000,102434,2183172.0000,2
2026-04-14,20260414101500000,sh.688573,21.3500000000,21.4000000000,21.3200000000,21.3600000000,51403,1097304.0000,2
2026-04-14,20260414102000000,sh.688573,21.3600000000,21.4300000000,21.3500000000,21.3500000000,80337,1717568.0000,2
2026-04-14,20260414102500000,sh.688573,21.3500000000,21.3700000000,21.2800000000,21.3000000000,96523,2056790.0000,2
2026-04-14,20260414103000000,sh.688573,21.3000000000,21.3400000000,21.2800000000,21.2800000000,109683,2337738.0000,2
2026-04-14,20260414103500000,sh.688573,21.2800000000,21.3500000000,21.2800000000,21.3500000000,98347,2097403.0000,2
2026-04-14,20260414104000000,sh.688573,21.3500000000,21.3500000000,21.2500000000,21.2700000000,75645,1610457.0000,2
2026-04-14,20260414104500000,sh.688573,21.2600000000,21.4200000000,21.2600000000,21.4200000000,189476,4036417.0000,2
2026-04-14,20260414105000000,sh.688573,21.4200000000,21.4400000000,21.3100000000,21.3200000000,153054,3276894.0000,2
2026-04-14,20260414105500000,sh.688573,21.3100000000,21.3600000000,21.2700000000,21.2700000000,125624,2677209.0000,2
2026-04-14,20260414110000000,sh.688573,21.2700000000,21.2800000000,21.1800000000,21.1800000000,103186,2190344.0000,2
2026-04-14,20260414110500000,sh.688573,21.1800000000,21.2100000000,21.1500000000,21.2000000000,122394,2592907.0000,2
2026-04-14,20260414111000000,sh.688573,21.1900000000,21.2000000000,21.1500000000,21.1800000000,64201,1359636.0000,2
2026-04-14,20260414111500000,sh.688573,21.1800000000,21.1900000000,21.1500000000,21.1600000000,65268,1381876.0000,2
2026-04-14,20260414112000000,sh.688573,21.1600000000,21.2000000000,21.1600000000,21.1800000000,32832,695668.0000,2
2026-04-14,20260414112500000,sh.688573,21.1800000000,21.2300000000,21.1800000000,21.1900000000,77894,1652093.0000,2
2026-04-14,20260414113000000,sh.688573,21.1900000000,21.2300000000,21.1800000000,21.1800000000,177986,3771709.0000,2
2026-04-14,20260414130500000,sh.688573,21.1800000000,21.1900000000,21.1100000000,21.1200000000,222074,4695325.0000,2
2026-04-14,20260414131000000,sh.688573,21.1200000000,21.1900000000,21.1100000000,21.1800000000,94400,1996183.0000,2
2026-04-14,20260414131500000,sh.688573,21.1900000000,21.1900000000,21.1500000000,21.1700000000,66251,1402650.0000,2
2026-04-14,20260414132000000,sh.688573,21.1800000000,21.1800000000,21.1300000000,21.1400000000,33162,701564.0000,2
2026-04-14,20260414132500000,sh.688573,21.1300000000,21.1900000000,21.1300000000,21.1600000000,47293,1000858.0000,2
2026-04-14,20260414133000000,sh.688573,21.1600000000,21.1600000000,21.1200000000,21.1500000000,45091,953359.0000,2
2026-04-14,20260414133500000,sh.688573,21.1400000000,21.1700000000,21.1000000000,21.1000000000,80875,1708677.0000,2
2026-04-14,20260414134000000,sh.688573,21.1000000000,21.1200000000,21.1000000000,21.1200000000,48873,1031459.0000,2
2026-04-14,20260414134500000,sh.688573,21.1200000000,21.1700000000,21.1200000000,21.1600000000,51959,1098509.0000,2
2026-04-14,20260414135000000,sh.688573,21.1600000000,21.1600000000,21.1200000000,21.1200000000,34581,730882.0000,2
2026-04-14,20260414135500000,sh.688573,21.1200000000,21.1600000000,21.1100000000,21.1600000000,59184,1250411.0000,2
2026-04-14,20260414140000000,sh.688573,21.1600000000,21.1900000000,21.1400000000,21.1700000000,68203,1443448.0000,2
2026-04-14,20260414140500000,sh.688573,21.1700000000,21.2700000000,21.1700000000,21.2300000000,72850,1545825.0000,2
2026-04-14,20260414141000000,sh.688573,21.2300000000,21.2900000000,21.2100000000,21.2800000000,54906,1167205.0000,2
2026-04-14,20260414141500000,sh.688573,21.2800000000,21.2900000000,21.2300000000,21.2800000000,125166,2661927.0000,2
2026-04-14,20260414142000000,sh.688573,21.2800000000,21.3100000000,21.2800000000,21.3100000000,57924,1233540.0000,2
2026-04-14,20260414142500000,sh.688573,21.3000000000,21.3400000000,21.3000000000,21.3000000000,66774,1423466.0000,2
2026-04-14,20260414143000000,sh.688573,21.2900000000,21.3700000000,21.2700000000,21.3100000000,166960,3557251.0000,2
2026-04-14,20260414143500000,sh.688573,21.3200000000,21.3700000000,21.3000000000,21.3600000000,91603,1954112.0000,2
2026-04-14,20260414144000000,sh.688573,21.3500000000,21.3900000000,21.3200000000,21.3900000000,104776,2236384.0000,2
2026-04-14,20260414144500000,sh.688573,21.4000000000,21.5400000000,21.3700000000,21.5100000000,169419,3637422.0000,2
2026-04-14,20260414145000000,sh.688573,21.5200000000,21.5700000000,21.5000000000,21.5700000000,290567,6258437.0000,2
2026-04-14,20260414145500000,sh.688573,21.5600000000,21.6900000000,21.5600000000,21.6700000000,379379,8207017.0000,2
2026-04-14,20260414150000000,sh.688573,21.6700000000,21.7300000000,21.5800000000,21.5800000000,310815,6729004.0000,2