date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-07,20250807093500000,sh.688180,41.0000000000,41.8000000000,41.0000000000,41.3400000000,2951853,121855104.0000,2
2025-08-07,20250807094000000,sh.688180,41.4400000000,41.4400000000,41.0800000000,41.1000000000,1334456,55059744.0000,2
2025-08-07,20250807094500000,sh.688180,41.1000000000,41.1000000000,40.5800000000,40.7700000000,1500229,61194992.0000,2
2025-08-07,20250807095000000,sh.688180,40.7500000000,40.9500000000,40.7500000000,40.8600000000,806834,32974352.0000,2
2025-08-07,20250807095500000,sh.688180,40.8100000000,40.8600000000,40.6500000000,40.8600000000,717548,29238752.0000,2
2025-08-07,20250807100000000,sh.688180,40.8600000000,40.9500000000,40.6100000000,40.6100000000,489453,19950592.0000,2
2025-08-07,20250807100500000,sh.688180,40.6000000000,40.7100000000,40.5000000000,40.5700000000,708384,28738336.0000,2
2025-08-07,20250807101000000,sh.688180,40.5600000000,40.6000000000,40.3400000000,40.3400000000,604647,24474464.0000,2
2025-08-07,20250807101500000,sh.688180,40.3700000000,40.3900000000,40.1400000000,40.1500000000,851754,34282560.0000,2
2025-08-07,20250807102000000,sh.688180,40.1500000000,40.2100000000,39.9700000000,40.1100000000,1094258,43833024.0000,2
2025-08-07,20250807102500000,sh.688180,40.1100000000,40.1700000000,39.9300000000,39.9500000000,636468,25465952.0000,2
2025-08-07,20250807103000000,sh.688180,39.9600000000,40.0000000000,39.7400000000,39.7600000000,645569,25735520.0000,2
2025-08-07,20250807103500000,sh.688180,39.7500000000,39.8800000000,39.6600000000,39.8500000000,683857,27193632.0000,2
2025-08-07,20250807104000000,sh.688180,39.8000000000,39.8600000000,39.6600000000,39.6600000000,476676,18954400.0000,2
2025-08-07,20250807104500000,sh.688180,39.6600000000,39.7000000000,39.5000000000,39.5600000000,663478,26247744.0000,2
2025-08-07,20250807105000000,sh.688180,39.5500000000,39.6400000000,39.5200000000,39.5400000000,454616,17986176.0000,2
2025-08-07,20250807105500000,sh.688180,39.5400000000,39.5500000000,39.2800000000,39.3200000000,912497,35966016.0000,2
2025-08-07,20250807110000000,sh.688180,39.2800000000,39.3500000000,39.2300000000,39.3400000000,511888,20102848.0000,2
2025-08-07,20250807110500000,sh.688180,39.2900000000,39.2900000000,39.1000000000,39.1600000000,766767,30064576.0000,2
2025-08-07,20250807111000000,sh.688180,39.1500000000,39.1600000000,39.0400000000,39.0900000000,596232,23297920.0000,2
2025-08-07,20250807111500000,sh.688180,39.0900000000,39.1400000000,38.9800000000,39.1200000000,791708,30910208.0000,2
2025-08-07,20250807112000000,sh.688180,39.1300000000,39.3700000000,39.1000000000,39.2900000000,805568,31621248.0000,2
2025-08-07,20250807112500000,sh.688180,39.2900000000,39.5000000000,39.2600000000,39.5000000000,354504,13970944.0000,2
2025-08-07,20250807113000000,sh.688180,39.5000000000,39.7300000000,39.4900000000,39.7200000000,291176,11552896.0000,2
2025-08-07,20250807130500000,sh.688180,39.7300000000,39.9100000000,39.4900000000,39.4900000000,557984,22169728.0000,2
2025-08-07,20250807131000000,sh.688180,39.4900000000,39.5800000000,39.4000000000,39.4900000000,300032,11853696.0000,2
2025-08-07,20250807131500000,sh.688180,39.4900000000,39.4900000000,39.3500000000,39.4700000000,219696,8659392.0000,2
2025-08-07,20250807132000000,sh.688180,39.4100000000,39.4300000000,39.3100000000,39.3700000000,267408,10527808.0000,2
2025-08-07,20250807132500000,sh.688180,39.3800000000,39.6200000000,39.3400000000,39.5800000000,228944,9034496.0000,2
2025-08-07,20250807133000000,sh.688180,39.5600000000,39.6600000000,39.5000000000,39.6100000000,302888,11993536.0000,2
2025-08-07,20250807133500000,sh.688180,39.6500000000,39.8300000000,39.6200000000,39.7600000000,233296,9277568.0000,2
2025-08-07,20250807134000000,sh.688180,39.7600000000,39.8400000000,39.7000000000,39.8200000000,170800,6792832.0000,2
2025-08-07,20250807134500000,sh.688180,39.8100000000,39.8300000000,39.6800000000,39.6900000000,168354,6689728.0000,2
2025-08-07,20250807135000000,sh.688180,39.6800000000,39.9300000000,39.6600000000,39.8600000000,261522,10409147.0000,2
2025-08-07,20250807135500000,sh.688180,39.8400000000,39.9000000000,39.5300000000,39.5700000000,321076,12749765.0000,2
2025-08-07,20250807140000000,sh.688180,39.5600000000,39.7400000000,39.5600000000,39.6600000000,151582,6011904.0000,2
2025-08-07,20250807140500000,sh.688180,39.7200000000,39.9100000000,39.6700000000,39.8700000000,146270,5825223.0000,2
2025-08-07,20250807141000000,sh.688180,39.8700000000,39.8700000000,39.7900000000,39.8400000000,134692,5364793.0000,2
2025-08-07,20250807141500000,sh.688180,39.7800000000,39.8200000000,39.7000000000,39.7000000000,121684,4839167.0000,2
2025-08-07,20250807142000000,sh.688180,39.7100000000,39.7500000000,39.5800000000,39.7500000000,296212,11744513.0000,2
2025-08-07,20250807142500000,sh.688180,39.7500000000,39.7800000000,39.7000000000,39.7500000000,140964,5601664.0000,2
2025-08-07,20250807143000000,sh.688180,39.7500000000,39.7600000000,39.7000000000,39.7500000000,133580,5307264.0000,2
2025-08-07,20250807143500000,sh.688180,39.7500000000,39.8700000000,39.7500000000,39.8700000000,156028,6212350.0000,2
2025-08-07,20250807144000000,sh.688180,39.8700000000,40.0800000000,39.8100000000,39.9900000000,450874,18014085.0000,2
2025-08-07,20250807144500000,sh.688180,39.9800000000,40.0400000000,39.9200000000,40.0000000000,323538,12936376.0000,2
2025-08-07,20250807145000000,sh.688180,39.9800000000,40.0400000000,39.9700000000,39.9800000000,301320,12053184.0000,2
2025-08-07,20250807145500000,sh.688180,39.9800000000,39.9800000000,39.9000000000,39.9300000000,278492,11122503.0000,2
2025-08-07,20250807150000000,sh.688180,39.9300000000,39.9300000000,39.8500000000,39.8500000000,307296,12256063.0000,2