date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-22,20251022093500000,sh.688500,74.4500000000,76.9900000000,73.7100000000,76.9900000000,349787,26495750.0000,2
2025-10-22,20251022094000000,sh.688500,76.7600000000,77.4900000000,75.8000000000,76.6200000000,208066,15917510.0000,2
2025-10-22,20251022094500000,sh.688500,76.2600000000,77.3000000000,75.5500000000,75.5500000000,338006,25790628.0000,2
2025-10-22,20251022095000000,sh.688500,75.5500000000,76.6100000000,74.9900000000,76.6100000000,180929,13696096.0000,2
2025-10-22,20251022095500000,sh.688500,76.3400000000,77.0000000000,76.3000000000,76.5800000000,203510,15628016.0000,2
2025-10-22,20251022100000000,sh.688500,76.6100000000,77.3000000000,76.6100000000,76.9800000000,91187,7025760.0000,2
2025-10-22,20251022100500000,sh.688500,76.9700000000,77.2400000000,76.5800000000,77.1600000000,58958,4528000.0000,2
2025-10-22,20251022101000000,sh.688500,77.2300000000,77.2500000000,76.5000000000,76.9700000000,63629,4902016.0000,2
2025-10-22,20251022101500000,sh.688500,76.9500000000,77.1000000000,76.5000000000,77.0600000000,41726,3209128.0000,2
2025-10-22,20251022102000000,sh.688500,77.0800000000,77.0800000000,76.5100000000,76.6300000000,35850,2752088.0000,2
2025-10-22,20251022102500000,sh.688500,76.5100000000,76.8600000000,76.3900000000,76.3900000000,71485,5476016.0000,2
2025-10-22,20251022103000000,sh.688500,76.2700000000,76.4900000000,75.5400000000,76.0000000000,49762,3791248.0000,2
2025-10-22,20251022103500000,sh.688500,76.2000000000,76.2400000000,76.0400000000,76.0800000000,28307,2155232.0000,2
2025-10-22,20251022104000000,sh.688500,76.0200000000,76.0900000000,75.7100000000,75.9600000000,14169,1076456.0000,2
2025-10-22,20251022104500000,sh.688500,75.9600000000,76.1000000000,75.8100000000,76.0300000000,13912,1057768.0000,2
2025-10-22,20251022105000000,sh.688500,76.0900000000,76.1600000000,75.9700000000,76.0700000000,26458,2012928.0000,2
2025-10-22,20251022105500000,sh.688500,76.1300000000,76.1400000000,75.8600000000,75.8600000000,32385,2461968.0000,2
2025-10-22,20251022110000000,sh.688500,75.8500000000,75.8500000000,75.4100000000,75.4300000000,61753,4676128.0000,2
2025-10-22,20251022110500000,sh.688500,75.4300000000,75.5500000000,75.3400000000,75.5500000000,35502,2679456.0000,2
2025-10-22,20251022111000000,sh.688500,75.6700000000,75.9400000000,75.6200000000,75.8500000000,33708,2555648.0000,2
2025-10-22,20251022111500000,sh.688500,75.6200000000,75.6200000000,75.4200000000,75.5500000000,15606,1179264.0000,2
2025-10-22,20251022112000000,sh.688500,75.5400000000,75.5500000000,75.2300000000,75.2600000000,21822,1645504.0000,2
2025-10-22,20251022112500000,sh.688500,75.2700000000,75.5400000000,75.2600000000,75.2900000000,25775,1942816.0000,2
2025-10-22,20251022113000000,sh.688500,75.2900000000,75.4600000000,75.2300000000,75.2900000000,43266,3259600.0000,2
2025-10-22,20251022130500000,sh.688500,75.2500000000,75.5600000000,75.0000000000,75.1700000000,47694,3588224.0000,2
2025-10-22,20251022131000000,sh.688500,75.1600000000,75.9000000000,75.0200000000,75.9000000000,41040,3085744.0000,2
2025-10-22,20251022131500000,sh.688500,75.8600000000,76.5000000000,75.8600000000,76.0000000000,64240,4894048.0000,2
2025-10-22,20251022132000000,sh.688500,75.8700000000,76.1500000000,75.8700000000,76.0800000000,22898,1741776.0000,2
2025-10-22,20251022132500000,sh.688500,76.2000000000,76.6600000000,76.2000000000,76.2900000000,89261,6825408.0000,2
2025-10-22,20251022133000000,sh.688500,76.2000000000,76.2800000000,75.8000000000,75.8000000000,15124,1150288.0000,2
2025-10-22,20251022133500000,sh.688500,75.8000000000,76.0700000000,75.8000000000,75.8900000000,13067,992352.0000,2
2025-10-22,20251022134000000,sh.688500,76.0500000000,76.0500000000,75.6800000000,75.7400000000,14494,1099328.0000,2
2025-10-22,20251022134500000,sh.688500,75.7400000000,76.0300000000,75.5600000000,75.8500000000,43753,3313776.0000,2
2025-10-22,20251022135000000,sh.688500,75.6600000000,75.7300000000,75.5900000000,75.6000000000,6987,528672.0000,2
2025-10-22,20251022135500000,sh.688500,75.6800000000,75.7100000000,75.5800000000,75.6100000000,12258,927168.0000,2
2025-10-22,20251022140000000,sh.688500,75.6100000000,75.6100000000,75.4400000000,75.4600000000,33044,2494736.0000,2
2025-10-22,20251022140500000,sh.688500,75.4600000000,75.4600000000,75.1900000000,75.1900000000,32168,2423232.0000,2
2025-10-22,20251022141000000,sh.688500,75.2100000000,75.3300000000,75.2000000000,75.3000000000,27605,2079120.0000,2
2025-10-22,20251022141500000,sh.688500,75.3000000000,75.5000000000,75.2400000000,75.4200000000,12355,931184.0000,2
2025-10-22,20251022142000000,sh.688500,75.3600000000,75.3600000000,75.0600000000,75.1300000000,25950,1951424.0000,2
2025-10-22,20251022142500000,sh.688500,75.1300000000,75.3000000000,75.0900000000,75.3000000000,21288,1600928.0000,2
2025-10-22,20251022143000000,sh.688500,75.3300000000,75.5100000000,75.1300000000,75.2200000000,17455,1315312.0000,2
2025-10-22,20251022143500000,sh.688500,75.2800000000,75.8500000000,75.2800000000,75.7900000000,72134,5455200.0000,2
2025-10-22,20251022144000000,sh.688500,75.5700000000,75.8500000000,75.5300000000,75.8500000000,34793,2634160.0000,2
2025-10-22,20251022144500000,sh.688500,75.8500000000,76.1600000000,75.7100000000,75.9900000000,46721,3545664.0000,2
2025-10-22,20251022145000000,sh.688500,75.8700000000,76.0900000000,75.5000000000,75.9400000000,93968,7131312.0000,2
2025-10-22,20251022145500000,sh.688500,75.9900000000,76.3500000000,75.8800000000,76.3500000000,107145,8155328.0000,2
2025-10-22,20251022150000000,sh.688500,76.3400000000,76.5800000000,75.6300000000,76.5800000000,127707,9766224.0000,2