date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-04,20250804093500000,sh.688448,28.3455450000,29.2792806000,27.7897500000,28.5604524000,1547636,59242944.0000,2
2025-08-04,20250804094000000,sh.688448,28.6938432000,28.9087506000,28.2343860000,28.8642870000,421071,16243664.0000,2
2025-08-04,20250804094500000,sh.688448,28.8791082000,29.2792806000,28.7605386000,28.9754460000,292525,11448720.0000,2
2025-08-04,20250804095000000,sh.688448,29.1236580000,29.3459760000,28.6197372000,28.7234856000,378702,14789120.0000,2
2025-08-04,20250804095500000,sh.688448,28.7605386000,28.8494658000,28.2492072000,28.5530418000,275863,10613520.0000,2
2025-08-04,20250804100000000,sh.688448,28.5604524000,28.5975054000,28.2492072000,28.4567040000,133354,5116824.0000,2
2025-08-04,20250804100500000,sh.688448,28.5085782000,28.5233994000,28.1676906000,28.3751874000,286925,10965920.0000,2
2025-08-04,20250804101000000,sh.688448,28.1899224000,28.6790220000,28.1899224000,28.6197372000,209247,8039016.0000,2
2025-08-04,20250804101500000,sh.688448,28.6123266000,28.9013400000,28.3159026000,28.4789358000,220392,8528496.0000,2
2025-08-04,20250804102000000,sh.688448,28.5159888000,28.7531280000,28.4789358000,28.6271478000,75502,2911360.0000,2
2025-08-04,20250804102500000,sh.688448,28.4937570000,28.6419690000,28.3603662000,28.3603662000,203560,7822896.0000,2
2025-08-04,20250804103000000,sh.688448,28.3825980000,28.4567040000,28.3381344000,28.3677768000,67307,2579040.0000,2
2025-08-04,20250804103500000,sh.688448,28.3677768000,28.3825980000,28.2566178000,28.3159026000,192800,7365120.0000,2
2025-08-04,20250804104000000,sh.688448,28.3159026000,28.7383068000,28.3084920000,28.3307238000,62291,2389344.0000,2
2025-08-04,20250804104500000,sh.688448,28.3529556000,28.3751874000,28.0639422000,28.0935846000,191673,7289792.0000,2
2025-08-04,20250804105000000,sh.688448,28.1158164000,28.2417966000,28.0565316000,28.0787634000,98807,3751392.0000,2
2025-08-04,20250804105500000,sh.688448,28.0565316000,28.3455450000,28.0268892000,28.3455450000,74378,2829968.0000,2
2025-08-04,20250804110000000,sh.688448,28.4567040000,28.4567040000,28.0861740000,28.1306376000,38513,1468304.0000,2
2025-08-04,20250804110500000,sh.688448,28.1084058000,28.3307238000,28.0120680000,28.1306376000,138094,5227344.0000,2
2025-08-04,20250804111000000,sh.688448,28.0861740000,28.1676906000,28.0342998000,28.0342998000,55090,2088352.0000,2
2025-08-04,20250804111500000,sh.688448,28.0417104000,28.2343860000,28.0342998000,28.0639422000,53244,2022848.0000,2
2025-08-04,20250804112000000,sh.688448,28.0861740000,28.4567040000,28.0491210000,28.2343860000,100537,3815856.0000,2
2025-08-04,20250804112500000,sh.688448,28.0935846000,28.2269754000,27.9379620000,28.2269754000,83430,3161952.0000,2
2025-08-04,20250804113000000,sh.688448,28.0491210000,28.2269754000,28.0491210000,28.0861740000,19627,746016.0000,2
2025-08-04,20250804130500000,sh.688448,28.0861740000,29.2718700000,28.0639422000,29.1384792000,562975,21833744.0000,2
2025-08-04,20250804131000000,sh.688448,29.1977640000,29.5608834000,29.1977640000,29.3682078000,297870,11788528.0000,2
2025-08-04,20250804131500000,sh.688448,29.3682078000,29.8647180000,28.9828566000,29.8054332000,361837,14437024.0000,2
2025-08-04,20250804132000000,sh.688448,29.8128438000,30.3612282000,29.5312410000,29.5682940000,463611,18703552.0000,2
2025-08-04,20250804132500000,sh.688448,29.5682940000,29.6572212000,29.2718700000,29.4200820000,87891,3501200.0000,2
2025-08-04,20250804133000000,sh.688448,29.4941880000,30.3834600000,29.4200820000,30.2871222000,354956,14396672.0000,2
2025-08-04,20250804133500000,sh.688448,30.4649766000,30.8132748000,30.3834600000,30.5539038000,389378,16040256.0000,2
2025-08-04,20250804134000000,sh.688448,30.5316720000,30.8280960000,30.5316720000,30.7539900000,263326,10917856.0000,2
2025-08-04,20250804134500000,sh.688448,30.7539900000,30.7836324000,30.3834600000,30.4649766000,102924,4252032.0000,2
2025-08-04,20250804135000000,sh.688448,30.5242614000,30.7762218000,30.4575660000,30.7614006000,90290,3724736.0000,2
2025-08-04,20250804135500000,sh.688448,30.7762218000,30.7910430000,30.4649766000,30.4649766000,116063,4798720.0000,2
2025-08-04,20250804140000000,sh.688448,30.4649766000,30.6724734000,30.0870360000,30.2204268000,129286,5288928.0000,2
2025-08-04,20250804140500000,sh.688448,30.3834600000,30.3908706000,30.0722148000,30.3908706000,123225,5025280.0000,2
2025-08-04,20250804141000000,sh.688448,30.5613144000,30.5613144000,30.1314996000,30.2723010000,51105,2092992.0000,2
2025-08-04,20250804141500000,sh.688448,30.2723010000,30.5390826000,30.2648904000,30.2797116000,63688,2618656.0000,2
2025-08-04,20250804142000000,sh.688448,30.2797116000,30.8280960000,30.2797116000,30.8058642000,196736,8128256.0000,2
2025-08-04,20250804142500000,sh.688448,30.8058642000,30.9614868000,30.4279236000,30.9614868000,108060,4489344.0000,2
2025-08-04,20250804143000000,sh.688448,30.9614868000,30.9763080000,30.7762218000,30.7910430000,73746,3074304.0000,2
2025-08-04,20250804143500000,sh.688448,30.7762218000,30.7762218000,30.3982812000,30.4872084000,71938,2968416.0000,2
2025-08-04,20250804144000000,sh.688448,30.4872084000,30.5983674000,30.3093540000,30.4131024000,53264,2188960.0000,2
2025-08-04,20250804144500000,sh.688448,30.4131024000,30.6057780000,30.4131024000,30.4649766000,56759,2337120.0000,2
2025-08-04,20250804145000000,sh.688448,30.6057780000,30.8947914000,30.4649766000,30.6057780000,178811,7390560.0000,2
2025-08-04,20250804145500000,sh.688448,30.6057780000,30.8280960000,30.5020296000,30.7910430000,78781,3261728.0000,2
2025-08-04,20250804150000000,sh.688448,30.7984536000,30.9540762000,30.7095264000,30.9540762000,87728,3656928.0000,2