date,time,code,open,high,low,close,volume,amount,adjustflag
2025-09-30,20250930093500000,sh.688148,7.0800000000,7.2600000000,7.0000000000,7.0200000000,15062925,107141480.0000,2
2025-09-30,20250930094000000,sh.688148,7.0600000000,7.0700000000,6.9700000000,6.9800000000,8233987,57816536.0000,2
2025-09-30,20250930094500000,sh.688148,6.9900000000,7.0100000000,6.9400000000,6.9600000000,4546764,31719216.0000,2
2025-09-30,20250930095000000,sh.688148,6.9600000000,7.0000000000,6.9200000000,6.9300000000,3235882,22532752.0000,2
2025-09-30,20250930095500000,sh.688148,6.9400000000,7.0500000000,6.9300000000,7.0200000000,2991858,20934592.0000,2
2025-09-30,20250930100000000,sh.688148,7.0300000000,7.0400000000,6.9300000000,6.9400000000,1665468,11640832.0000,2
2025-09-30,20250930100500000,sh.688148,6.9400000000,6.9400000000,6.8900000000,6.9000000000,3134712,21654624.0000,2
2025-09-30,20250930101000000,sh.688148,6.9000000000,6.9500000000,6.9000000000,6.9400000000,1641512,11367264.0000,2
2025-09-30,20250930101500000,sh.688148,6.9400000000,7.0400000000,6.9200000000,7.0100000000,1416292,9886784.0000,2
2025-09-30,20250930102000000,sh.688148,7.0200000000,7.0200000000,6.9300000000,6.9400000000,1154988,8043712.0000,2
2025-09-30,20250930102500000,sh.688148,6.9400000000,6.9600000000,6.9300000000,6.9500000000,1075448,7466592.0000,2
2025-09-30,20250930103000000,sh.688148,6.9500000000,6.9700000000,6.9300000000,6.9700000000,793320,5514848.0000,2
2025-09-30,20250930103500000,sh.688148,6.9700000000,6.9800000000,6.9200000000,6.9200000000,762384,5294368.0000,2
2025-09-30,20250930104000000,sh.688148,6.9100000000,6.9300000000,6.8900000000,6.9000000000,1345380,9289184.0000,2
2025-09-30,20250930104500000,sh.688148,6.9000000000,6.9100000000,6.8800000000,6.8900000000,1278352,8811552.0000,2
2025-09-30,20250930105000000,sh.688148,6.8900000000,6.9200000000,6.8800000000,6.8800000000,998128,6883520.0000,2
2025-09-30,20250930105500000,sh.688148,6.8800000000,6.9100000000,6.8800000000,6.9100000000,625188,4310816.0000,2
2025-09-30,20250930110000000,sh.688148,6.9000000000,6.9200000000,6.8800000000,6.8900000000,814572,5616128.0000,2
2025-09-30,20250930110500000,sh.688148,6.8900000000,6.8900000000,6.8700000000,6.8700000000,740464,5094112.0000,2
2025-09-30,20250930111000000,sh.688148,6.8700000000,6.8900000000,6.8700000000,6.8800000000,582568,4006496.0000,2
2025-09-30,20250930111500000,sh.688148,6.8900000000,6.9100000000,6.8800000000,6.9100000000,462788,3191872.0000,2
2025-09-30,20250930112000000,sh.688148,6.9000000000,6.9100000000,6.8900000000,6.9100000000,364688,2516800.0000,2
2025-09-30,20250930112500000,sh.688148,6.9000000000,6.9200000000,6.8900000000,6.9000000000,447176,3087648.0000,2
2025-09-30,20250930113000000,sh.688148,6.9000000000,6.9500000000,6.9000000000,6.9100000000,261044,1805888.0000,2
2025-09-30,20250930130500000,sh.688148,6.9100000000,6.9200000000,6.8700000000,6.8800000000,870008,5996416.0000,2
2025-09-30,20250930131000000,sh.688148,6.8700000000,6.8700000000,6.8300000000,6.8400000000,947896,6495104.0000,2
2025-09-30,20250930131500000,sh.688148,6.8300000000,6.8600000000,6.8300000000,6.8500000000,431016,2950976.0000,2
2025-09-30,20250930132000000,sh.688148,6.8500000000,6.8700000000,6.8400000000,6.8600000000,565080,3873376.0000,2
2025-09-30,20250930132500000,sh.688148,6.8500000000,6.8600000000,6.8300000000,6.8400000000,599724,4100704.0000,2
2025-09-30,20250930133000000,sh.688148,6.8400000000,6.8500000000,6.8300000000,6.8400000000,230304,1574752.0000,2
2025-09-30,20250930133500000,sh.688148,6.8300000000,6.8400000000,6.8100000000,6.8200000000,1063388,7256192.0000,2
2025-09-30,20250930134000000,sh.688148,6.8100000000,6.8400000000,6.8100000000,6.8400000000,539840,3686144.0000,2
2025-09-30,20250930134500000,sh.688148,6.8400000000,6.8700000000,6.8400000000,6.8600000000,423892,2904608.0000,2
2025-09-30,20250930135000000,sh.688148,6.8600000000,6.8700000000,6.8500000000,6.8500000000,300148,2058656.0000,2
2025-09-30,20250930135500000,sh.688148,6.8500000000,6.8500000000,6.8300000000,6.8400000000,361680,2473152.0000,2
2025-09-30,20250930140000000,sh.688148,6.8200000000,6.8500000000,6.8200000000,6.8500000000,394512,2696096.0000,2
2025-09-30,20250930140500000,sh.688148,6.8400000000,6.8600000000,6.8400000000,6.8600000000,364416,2496896.0000,2
2025-09-30,20250930141000000,sh.688148,6.8500000000,6.8600000000,6.8400000000,6.8500000000,485124,3324768.0000,2
2025-09-30,20250930141500000,sh.688148,6.8400000000,6.8600000000,6.8400000000,6.8400000000,384684,2635104.0000,2
2025-09-30,20250930142000000,sh.688148,6.8400000000,6.8600000000,6.8400000000,6.8500000000,401428,2749792.0000,2
2025-09-30,20250930142500000,sh.688148,6.8400000000,6.8600000000,6.8400000000,6.8500000000,593996,4072352.0000,2
2025-09-30,20250930143000000,sh.688148,6.8600000000,6.8700000000,6.8400000000,6.8500000000,615232,4218688.0000,2
2025-09-30,20250930143500000,sh.688148,6.8500000000,6.8500000000,6.8300000000,6.8400000000,835008,5711200.0000,2
2025-09-30,20250930144000000,sh.688148,6.8300000000,6.8400000000,6.8300000000,6.8300000000,430532,2942464.0000,2
2025-09-30,20250930144500000,sh.688148,6.8300000000,6.8500000000,6.8300000000,6.8400000000,910396,6221216.0000,2
2025-09-30,20250930145000000,sh.688148,6.8400000000,6.8500000000,6.8300000000,6.8400000000,880432,6023872.0000,2
2025-09-30,20250930145500000,sh.688148,6.8400000000,6.8500000000,6.8200000000,6.8200000000,1550072,10598016.0000,2
2025-09-30,20250930150000000,sh.688148,6.8300000000,6.8700000000,6.8200000000,6.8700000000,809688,5539456.0000,2