date,time,code,open,high,low,close,volume,amount,adjustflag
2025-06-11,20250611093500000,sz.000701,6.5500000000,6.6100000000,6.4800000000,6.4800000000,13993600,91586520.0000,2
2025-06-11,20250611094000000,sz.000701,6.4700000000,6.4800000000,6.4000000000,6.4600000000,8041100,51738776.0000,2
2025-06-11,20250611094500000,sz.000701,6.4600000000,6.4800000000,6.3500000000,6.3600000000,8186300,52372656.0000,2
2025-06-11,20250611095000000,sz.000701,6.3300000000,6.4700000000,6.3300000000,6.4000000000,4858800,31006432.0000,2
2025-06-11,20250611095500000,sz.000701,6.4000000000,6.5200000000,6.4000000000,6.4900000000,2673100,17290672.0000,2
2025-06-11,20250611100000000,sz.000701,6.4800000000,6.5600000000,6.4600000000,6.5100000000,2129200,13852944.0000,2
2025-06-11,20250611100500000,sz.000701,6.5100000000,6.5400000000,6.4700000000,6.4800000000,1790100,11640864.0000,2
2025-06-11,20250611101000000,sz.000701,6.4600000000,6.5600000000,6.4600000000,6.5200000000,2113000,13776608.0000,2
2025-06-11,20250611101500000,sz.000701,6.5300000000,6.5300000000,6.4500000000,6.4500000000,1918200,12409216.0000,2
2025-06-11,20250611102000000,sz.000701,6.4500000000,6.4600000000,6.4000000000,6.4100000000,2524200,16237376.0000,2
2025-06-11,20250611102500000,sz.000701,6.4200000000,6.4400000000,6.3800000000,6.3900000000,1762500,11289920.0000,2
2025-06-11,20250611103000000,sz.000701,6.4000000000,6.4600000000,6.4000000000,6.4400000000,1195300,7684000.0000,2
2025-06-11,20250611103500000,sz.000701,6.4400000000,6.4400000000,6.4000000000,6.4100000000,973300,6243008.0000,2
2025-06-11,20250611104000000,sz.000701,6.4100000000,6.4400000000,6.3800000000,6.4200000000,1138800,7291168.0000,2
2025-06-11,20250611104500000,sz.000701,6.4300000000,6.4400000000,6.4000000000,6.4000000000,1039300,6667968.0000,2
2025-06-11,20250611105000000,sz.000701,6.4000000000,6.4100000000,6.3800000000,6.3800000000,875800,5601920.0000,2
2025-06-11,20250611105500000,sz.000701,6.3800000000,6.3900000000,6.3500000000,6.3600000000,1709800,10885184.0000,2
2025-06-11,20250611110000000,sz.000701,6.3600000000,6.3800000000,6.3600000000,6.3600000000,839500,5343296.0000,2
2025-06-11,20250611110500000,sz.000701,6.3600000000,6.3800000000,6.3400000000,6.3800000000,1336400,8489952.0000,2
2025-06-11,20250611111000000,sz.000701,6.3700000000,6.3800000000,6.3600000000,6.3600000000,631100,4020480.0000,2
2025-06-11,20250611111500000,sz.000701,6.3700000000,6.3900000000,6.3600000000,6.3800000000,620100,3951552.0000,2
2025-06-11,20250611112000000,sz.000701,6.3800000000,6.4000000000,6.3200000000,6.3300000000,2108400,13378400.0000,2
2025-06-11,20250611112500000,sz.000701,6.3300000000,6.3700000000,6.3200000000,6.3200000000,1644700,10423872.0000,2
2025-06-11,20250611113000000,sz.000701,6.3200000000,6.3400000000,6.3100000000,6.3300000000,1149300,7266720.0000,2
2025-06-11,20250611130500000,sz.000701,6.3200000000,6.3900000000,6.3200000000,6.3700000000,1858000,11794048.0000,2
2025-06-11,20250611131000000,sz.000701,6.3900000000,6.4200000000,6.3400000000,6.3400000000,1408000,8975424.0000,2
2025-06-11,20250611131500000,sz.000701,6.3400000000,6.3800000000,6.3300000000,6.3300000000,1154000,7331392.0000,2
2025-06-11,20250611132000000,sz.000701,6.3300000000,6.3400000000,6.3100000000,6.3200000000,1066600,6746112.0000,2
2025-06-11,20250611132500000,sz.000701,6.3200000000,6.3200000000,6.2800000000,6.2800000000,3250900,20471424.0000,2
2025-06-11,20250611133000000,sz.000701,6.2900000000,6.3400000000,6.2900000000,6.3200000000,1278300,8065664.0000,2
2025-06-11,20250611133500000,sz.000701,6.3300000000,6.3700000000,6.3100000000,6.3300000000,1007600,6389728.0000,2
2025-06-11,20250611134000000,sz.000701,6.3300000000,6.7900000000,6.3300000000,6.6900000000,5296500,34976608.0000,2
2025-06-11,20250611134500000,sz.000701,6.6800000000,6.7500000000,6.5700000000,6.5900000000,6421300,42604448.0000,2
2025-06-11,20250611135000000,sz.000701,6.5800000000,6.6100000000,6.5300000000,6.5800000000,2354000,15487936.0000,2
2025-06-11,20250611135500000,sz.000701,6.5800000000,6.7200000000,6.5600000000,6.6700000000,4321300,28777088.0000,2
2025-06-11,20250611140000000,sz.000701,6.6700000000,6.7000000000,6.6100000000,6.6800000000,2045700,13620992.0000,2
2025-06-11,20250611140500000,sz.000701,6.6700000000,6.6900000000,6.6100000000,6.6500000000,1691900,11284224.0000,2
2025-06-11,20250611141000000,sz.000701,6.6600000000,6.6600000000,6.5900000000,6.6400000000,1234800,8177728.0000,2
2025-06-11,20250611141500000,sz.000701,6.6300000000,6.7000000000,6.6200000000,6.6800000000,1802200,12016128.0000,2
2025-06-11,20250611142000000,sz.000701,6.6800000000,6.7300000000,6.6700000000,6.7200000000,2674400,17944768.0000,2
2025-06-11,20250611142500000,sz.000701,6.7200000000,6.7300000000,6.6600000000,6.7000000000,2333000,15631488.0000,2
2025-06-11,20250611143000000,sz.000701,6.7000000000,6.7400000000,6.6800000000,6.7400000000,2478100,16639232.0000,2
2025-06-11,20250611143500000,sz.000701,6.7400000000,6.9200000000,6.7200000000,6.8400000000,7188100,49107648.0000,2
2025-06-11,20250611144000000,sz.000701,6.8400000000,6.8700000000,6.8000000000,6.8300000000,4241400,28969792.0000,2
2025-06-11,20250611144500000,sz.000701,6.8300000000,6.9300000000,6.8300000000,6.8500000000,4817200,33094720.0000,2
2025-06-11,20250611145000000,sz.000701,6.8400000000,6.8500000000,6.8000000000,6.8200000000,4320800,29508608.0000,2
2025-06-11,20250611145500000,sz.000701,6.8300000000,6.8300000000,6.7800000000,6.8000000000,5737100,39021696.0000,2
2025-06-11,20250611150000000,sz.000701,6.8000000000,6.8700000000,6.8000000000,6.8700000000,6133400,41977344.0000,2