date,time,code,open,high,low,close,volume,amount,adjustflag
2023-04-04,20230404093500000,sh.688410,18.0066588800,18.3898730000,18.0066588800,18.0947540800,192391,7934173.0000,2
2023-04-04,20230404094000000,sh.688410,18.0727302800,18.3193968400,18.0727302800,18.2268968800,77844,3220829.0000,2
2023-04-04,20230404094500000,sh.688410,18.1960635600,18.2004683200,18.1211826400,18.1740397600,52260,2155209.0000,2
2023-04-04,20230404095000000,sh.688410,18.1696350000,18.3414206400,18.1476112000,18.2885635200,59128,2447702.0000,2
2023-04-04,20230404095500000,sh.688410,18.2885635200,18.3193968400,18.1035636000,18.1696350000,51935,2145714.0000,2
2023-04-04,20230404100000000,sh.688410,18.1696350000,18.2797540000,18.1476112000,18.1476112000,47637,1970606.0000,2
2023-04-04,20230404100500000,sh.688410,18.1784445200,18.3061825600,18.1784445200,18.2224921200,36514,1513941.0000,2
2023-04-04,20230404101000000,sh.688410,18.2268968800,18.2797540000,18.2136826000,18.2797540000,22938,950321.0000,2
2023-04-04,20230404101500000,sh.688410,18.2929682800,18.3061825600,18.2753492400,18.2929682800,26787,1112490.0000,2
2023-04-04,20230404102000000,sh.688410,18.2841587600,18.4118968000,18.2841587600,18.4030872800,49550,2064761.0000,2
2023-04-04,20230404102500000,sh.688410,18.3898730000,18.4030872800,18.3105873200,18.3458254000,39332,1638194.0000,2
2023-04-04,20230404103000000,sh.688410,18.3766587200,18.4251110800,18.2092778400,18.2136826000,53621,2231660.0000,2
2023-04-04,20230404103500000,sh.688410,18.2180873600,18.2841587600,18.1784445200,18.1828492800,31535,1304405.0000,2
2023-04-04,20230404104000000,sh.688410,18.1740397600,18.1740397600,18.0595160000,18.0859445600,25784,1059574.0000,2
2023-04-04,20230404104500000,sh.688410,18.0639207600,18.1035636000,18.0066588800,18.0242779200,38903,1594404.0000,2
2023-04-04,20230404105000000,sh.688410,18.0154684000,18.0903493200,18.0066588800,18.0595160000,23440,960367.0000,2
2023-04-04,20230404105500000,sh.688410,18.0595160000,18.1476112000,18.0595160000,18.1388016800,36739,1508194.0000,2
2023-04-04,20230404110000000,sh.688410,18.1343969200,18.1476112000,18.1079683600,18.1388016800,11347,467096.0000,2
2023-04-04,20230404110500000,sh.688410,18.1388016800,18.2577302000,18.1388016800,18.2577302000,33329,1375380.0000,2
2023-04-04,20230404111000000,sh.688410,18.2401111600,18.2665397200,18.2136826000,18.2577302000,15766,652928.0000,2
2023-04-04,20230404111500000,sh.688410,18.2577302000,18.2577302000,18.1784445200,18.2136826000,14545,601873.0000,2
2023-04-04,20230404112000000,sh.688410,18.2136826000,18.4999920000,18.1960635600,18.4999920000,86080,3586350.0000,2
2023-04-04,20230404112500000,sh.688410,18.4647539200,18.6673728800,18.4647539200,18.5968967200,85336,3597500.0000,2
2023-04-04,20230404113000000,sh.688410,18.5880872000,18.6057062400,18.4559444000,18.5484443600,20217,850692.0000,2
2023-04-04,20230404130500000,sh.688410,18.5484443600,18.5484443600,18.4251110800,18.4471348800,34783,1460690.0000,2
2023-04-04,20230404131000000,sh.688410,18.4339206000,18.4339206000,18.3590396800,18.3898730000,28718,1198377.0000,2
2023-04-04,20230404131500000,sh.688410,18.3942777600,18.4163015600,18.3678492000,18.4163015600,17838,745047.0000,2
2023-04-04,20230404132000000,sh.688410,18.4030872800,18.4471348800,18.3502301600,18.3766587200,18719,782299.0000,2
2023-04-04,20230404132500000,sh.688410,18.3678492000,18.3678492000,18.2841587600,18.3634444400,11465,477335.0000,2
2023-04-04,20230404133000000,sh.688410,18.3149920800,18.3678492000,18.2841587600,18.2841587600,13346,555742.0000,2
2023-04-04,20230404133500000,sh.688410,18.3149920800,18.3810634800,18.3149920800,18.3810634800,14080,586719.0000,2
2023-04-04,20230404134000000,sh.688410,18.3722539600,18.3854682400,18.3370158800,18.3634444400,13676,570355.0000,2
2023-04-04,20230404134500000,sh.688410,18.3458254000,18.3722539600,18.3193968400,18.3326111200,9843,410040.0000,2
2023-04-04,20230404135000000,sh.688410,18.3326111200,18.3678492000,18.3282063600,18.3634444400,15933,663887.0000,2
2023-04-04,20230404135500000,sh.688410,18.3546349200,18.3546349200,18.2533254400,18.3238016000,28818,1196568.0000,2
2023-04-04,20230404140000000,sh.688410,18.3238016000,18.3678492000,18.3193968400,18.3282063600,13085,544824.0000,2
2023-04-04,20230404140500000,sh.688410,18.3282063600,18.4427301200,18.3282063600,18.4427301200,29620,1236504.0000,2
2023-04-04,20230404141000000,sh.688410,18.4427301200,18.4471348800,18.3810634800,18.3810634800,20004,836560.0000,2
2023-04-04,20230404141500000,sh.688410,18.3810634800,18.3854682400,18.2797540000,18.3105873200,25038,1041765.0000,2
2023-04-04,20230404142000000,sh.688410,18.3105873200,18.3546349200,18.3105873200,18.3105873200,25102,1043880.0000,2
2023-04-04,20230404142500000,sh.688410,18.3193968400,18.3678492000,18.3149920800,18.3678492000,21568,897254.0000,2
2023-04-04,20230404143000000,sh.688410,18.3458254000,18.3458254000,18.2797540000,18.3193968400,8943,371707.0000,2
2023-04-04,20230404143500000,sh.688410,18.3105873200,18.3634444400,18.3105873200,18.3634444400,16474,685723.0000,2
2023-04-04,20230404144000000,sh.688410,18.3590396800,18.3854682400,18.2533254400,18.3854682400,28818,1199421.0000,2
2023-04-04,20230404144500000,sh.688410,18.3854682400,18.3986825200,18.3502301600,18.3810634800,19284,804766.0000,2
2023-04-04,20230404145000000,sh.688410,18.3634444400,18.3634444400,18.2577302000,18.2577302000,36854,1533207.0000,2
2023-04-04,20230404145500000,sh.688410,18.2577302000,18.3678492000,18.2577302000,18.3238016000,38809,1613303.0000,2
2023-04-04,20230404150000000,sh.688410,18.3238016000,18.3634444400,18.3193968400,18.3634444400,43942,1830908.0000,2