date,time,code,open,high,low,close,volume,amount,adjustflag
2025-06-26,20250626093500000,sz.000637,4.1500000000,4.2200000000,4.1300000000,4.1400000000,15972700,66612184.0000,2
2025-06-26,20250626094000000,sz.000637,4.1400000000,4.1900000000,4.1300000000,4.1600000000,5086100,21138728.0000,2
2025-06-26,20250626094500000,sz.000637,4.1600000000,4.2300000000,4.1600000000,4.2200000000,3842700,16117176.0000,2
2025-06-26,20250626095000000,sz.000637,4.2100000000,4.2100000000,4.1800000000,4.1900000000,2222400,9329888.0000,2
2025-06-26,20250626095500000,sz.000637,4.1900000000,4.2000000000,4.1800000000,4.1900000000,2149000,8994032.0000,2
2025-06-26,20250626100000000,sz.000637,4.2000000000,4.2000000000,4.1800000000,4.1800000000,1968600,8240832.0000,2
2025-06-26,20250626100500000,sz.000637,4.1800000000,4.2100000000,4.1800000000,4.2000000000,1571000,6590328.0000,2
2025-06-26,20250626101000000,sz.000637,4.2000000000,4.2100000000,4.1700000000,4.1800000000,1986900,8321440.0000,2
2025-06-26,20250626101500000,sz.000637,4.1700000000,4.1800000000,4.1600000000,4.1600000000,2274400,9479584.0000,2
2025-06-26,20250626102000000,sz.000637,4.1600000000,4.1800000000,4.1600000000,4.1700000000,1779200,7415408.0000,2
2025-06-26,20250626102500000,sz.000637,4.1800000000,4.1800000000,4.1600000000,4.1600000000,1943500,8100864.0000,2
2025-06-26,20250626103000000,sz.000637,4.1600000000,4.1700000000,4.1500000000,4.1500000000,1250300,5201952.0000,2
2025-06-26,20250626103500000,sz.000637,4.1600000000,4.1700000000,4.1500000000,4.1700000000,1222900,5085360.0000,2
2025-06-26,20250626104000000,sz.000637,4.1700000000,4.1800000000,4.1600000000,4.1700000000,842200,3507808.0000,2
2025-06-26,20250626104500000,sz.000637,4.1800000000,4.1900000000,4.1700000000,4.1900000000,907800,3798672.0000,2
2025-06-26,20250626105000000,sz.000637,4.1900000000,4.1900000000,4.1700000000,4.1800000000,547500,2287216.0000,2
2025-06-26,20250626105500000,sz.000637,4.1800000000,4.1900000000,4.1700000000,4.1900000000,750800,3140544.0000,2
2025-06-26,20250626110000000,sz.000637,4.1800000000,4.1900000000,4.1800000000,4.1800000000,593200,2481664.0000,2
2025-06-26,20250626110500000,sz.000637,4.1800000000,4.1900000000,4.1700000000,4.1700000000,628800,2627456.0000,2
2025-06-26,20250626111000000,sz.000637,4.1700000000,4.1800000000,4.1700000000,4.1700000000,881000,3675936.0000,2
2025-06-26,20250626111500000,sz.000637,4.1800000000,4.1900000000,4.1700000000,4.1800000000,593600,2483104.0000,2
2025-06-26,20250626112000000,sz.000637,4.1800000000,4.1900000000,4.1800000000,4.1800000000,521300,2181648.0000,2
2025-06-26,20250626112500000,sz.000637,4.1800000000,4.1900000000,4.1800000000,4.1800000000,387600,1620944.0000,2
2025-06-26,20250626113000000,sz.000637,4.1800000000,4.1900000000,4.1800000000,4.1800000000,304200,1272704.0000,2
2025-06-26,20250626130500000,sz.000637,4.1700000000,4.1900000000,4.1700000000,4.1800000000,2267000,9468704.0000,2
2025-06-26,20250626131000000,sz.000637,4.1700000000,4.1800000000,4.1600000000,4.1700000000,1169300,4875104.0000,2
2025-06-26,20250626131500000,sz.000637,4.1700000000,4.1800000000,4.1600000000,4.1600000000,788500,3287520.0000,2
2025-06-26,20250626132000000,sz.000637,4.1600000000,4.3200000000,4.1500000000,4.2700000000,6044200,25584592.0000,2
2025-06-26,20250626132500000,sz.000637,4.2700000000,4.4200000000,4.2700000000,4.3200000000,6414200,28032304.0000,2
2025-06-26,20250626133000000,sz.000637,4.3200000000,4.3900000000,4.3200000000,4.3200000000,1841700,8010720.0000,2
2025-06-26,20250626133500000,sz.000637,4.3200000000,4.3200000000,4.3000000000,4.3200000000,707400,3049728.0000,2
2025-06-26,20250626134000000,sz.000637,4.3200000000,4.3300000000,4.3000000000,4.3300000000,450100,1939712.0000,2
2025-06-26,20250626134500000,sz.000637,4.3300000000,4.3500000000,4.3100000000,4.3300000000,691500,2999232.0000,2
2025-06-26,20250626135000000,sz.000637,4.3300000000,4.3500000000,4.3100000000,4.3500000000,776800,3368928.0000,2
2025-06-26,20250626135500000,sz.000637,4.3500000000,4.3900000000,4.3400000000,4.3400000000,1779400,7779072.0000,2
2025-06-26,20250626140000000,sz.000637,4.3400000000,4.4800000000,4.3400000000,4.4600000000,3513800,15557888.0000,2
2025-06-26,20250626140500000,sz.000637,4.4600000000,4.5800000000,4.4200000000,4.5200000000,7371300,33256352.0000,2
2025-06-26,20250626141000000,sz.000637,4.5400000000,4.6500000000,4.5300000000,4.6500000000,4462500,20439552.0000,2
2025-06-26,20250626141500000,sz.000637,4.6500000000,4.6900000000,4.5800000000,4.6000000000,3584200,16633760.0000,2
2025-06-26,20250626142000000,sz.000637,4.6000000000,4.6200000000,4.5400000000,4.5600000000,2411100,11033152.0000,2
2025-06-26,20250626142500000,sz.000637,4.5600000000,4.6000000000,4.5600000000,4.5800000000,1374500,6298784.0000,2
2025-06-26,20250626143000000,sz.000637,4.5700000000,4.5700000000,4.5000000000,4.5000000000,1087400,4940128.0000,2
2025-06-26,20250626143500000,sz.000637,4.5100000000,4.5500000000,4.5000000000,4.5000000000,1118200,5051936.0000,2
2025-06-26,20250626144000000,sz.000637,4.5000000000,4.5400000000,4.4500000000,4.5200000000,1074800,4835424.0000,2
2025-06-26,20250626144500000,sz.000637,4.5300000000,4.5400000000,4.4800000000,4.5100000000,826100,3718656.0000,2
2025-06-26,20250626145000000,sz.000637,4.5100000000,4.5100000000,4.4900000000,4.5100000000,875000,3937728.0000,2
2025-06-26,20250626145500000,sz.000637,4.5100000000,4.5500000000,4.5000000000,4.5500000000,1811100,8189408.0000,2
2025-06-26,20250626150000000,sz.000637,4.5500000000,4.5700000000,4.5500000000,4.5600000000,2198400,10029888.0000,2