date,time,code,open,high,low,close,volume,amount,adjustflag
2025-09-26,20250926093500000,sz.002584,9.3900000000,9.3900000000,9.1600000000,9.2000000000,10337300,95426080.0000,2
2025-09-26,20250926094000000,sz.002584,9.2000000000,9.5300000000,9.1900000000,9.4500000000,5451700,51168784.0000,2
2025-09-26,20250926094500000,sz.002584,9.4300000000,9.7300000000,9.4300000000,9.5600000000,6747500,64944464.0000,2
2025-09-26,20250926095000000,sz.002584,9.5600000000,9.6000000000,9.4800000000,9.5400000000,2034300,19418832.0000,2
2025-09-26,20250926095500000,sz.002584,9.5400000000,9.5600000000,9.4600000000,9.5600000000,1922600,18272112.0000,2
2025-09-26,20250926100000000,sz.002584,9.5700000000,9.5900000000,9.5200000000,9.5300000000,1929800,18452368.0000,2
2025-09-26,20250926100500000,sz.002584,9.5300000000,9.5500000000,9.4800000000,9.4800000000,935200,8899440.0000,2
2025-09-26,20250926101000000,sz.002584,9.4900000000,9.5400000000,9.4600000000,9.5100000000,1058700,10049792.0000,2
2025-09-26,20250926101500000,sz.002584,9.5100000000,9.5200000000,9.4600000000,9.4600000000,942300,8942912.0000,2
2025-09-26,20250926102000000,sz.002584,9.4800000000,9.4900000000,9.4200000000,9.4500000000,1025400,9693632.0000,2
2025-09-26,20250926102500000,sz.002584,9.4900000000,9.5300000000,9.4500000000,9.5300000000,605900,5746816.0000,2
2025-09-26,20250926103000000,sz.002584,9.5300000000,9.5900000000,9.5100000000,9.5800000000,1728400,16526496.0000,2
2025-09-26,20250926103500000,sz.002584,9.5700000000,9.6100000000,9.5500000000,9.5600000000,1654600,15863296.0000,2
2025-09-26,20250926104000000,sz.002584,9.5500000000,9.5900000000,9.5500000000,9.5500000000,999200,9566112.0000,2
2025-09-26,20250926104500000,sz.002584,9.5500000000,9.5900000000,9.5500000000,9.5800000000,614300,5881696.0000,2
2025-09-26,20250926105000000,sz.002584,9.5700000000,9.5800000000,9.5600000000,9.5800000000,597800,5721792.0000,2
2025-09-26,20250926105500000,sz.002584,9.5800000000,9.5800000000,9.4900000000,9.5000000000,627000,5974528.0000,2
2025-09-26,20250926110000000,sz.002584,9.5000000000,9.5200000000,9.4700000000,9.5000000000,731400,6940832.0000,2
2025-09-26,20250926110500000,sz.002584,9.5000000000,9.5100000000,9.4800000000,9.4900000000,489500,4645344.0000,2
2025-09-26,20250926111000000,sz.002584,9.5000000000,9.5200000000,9.4500000000,9.4600000000,1045400,9900352.0000,2
2025-09-26,20250926111500000,sz.002584,9.4600000000,9.4800000000,9.4100000000,9.4200000000,714800,6753280.0000,2
2025-09-26,20250926112000000,sz.002584,9.4200000000,9.4400000000,9.3500000000,9.3800000000,1400300,13157152.0000,2
2025-09-26,20250926112500000,sz.002584,9.3900000000,9.4300000000,9.3600000000,9.3600000000,678300,6369152.0000,2
2025-09-26,20250926113000000,sz.002584,9.3600000000,9.4000000000,9.3600000000,9.3900000000,440000,4130720.0000,2
2025-09-26,20250926130500000,sz.002584,9.3900000000,9.4300000000,9.3900000000,9.4100000000,499600,4700480.0000,2
2025-09-26,20250926131000000,sz.002584,9.4200000000,9.4600000000,9.4000000000,9.4100000000,456600,4305888.0000,2
2025-09-26,20250926131500000,sz.002584,9.4100000000,9.4600000000,9.4000000000,9.4200000000,338700,3192800.0000,2
2025-09-26,20250926132000000,sz.002584,9.4300000000,9.4500000000,9.4100000000,9.4200000000,314600,2966176.0000,2
2025-09-26,20250926132500000,sz.002584,9.4100000000,9.4200000000,9.4000000000,9.4100000000,471700,4436256.0000,2
2025-09-26,20250926133000000,sz.002584,9.4100000000,9.4100000000,9.3800000000,9.4000000000,694600,6523456.0000,2
2025-09-26,20250926133500000,sz.002584,9.3800000000,9.4500000000,9.3800000000,9.4100000000,691100,6514080.0000,2
2025-09-26,20250926134000000,sz.002584,9.3800000000,9.4100000000,9.3700000000,9.3900000000,543800,5102656.0000,2
2025-09-26,20250926134500000,sz.002584,9.3800000000,9.4100000000,9.3700000000,9.3900000000,467200,4384704.0000,2
2025-09-26,20250926135000000,sz.002584,9.3900000000,9.4300000000,9.3800000000,9.4300000000,514500,4837088.0000,2
2025-09-26,20250926135500000,sz.002584,9.4300000000,9.4300000000,9.3800000000,9.3800000000,501500,4716000.0000,2
2025-09-26,20250926140000000,sz.002584,9.3800000000,9.4000000000,9.3400000000,9.3600000000,1042800,9760192.0000,2
2025-09-26,20250926140500000,sz.002584,9.3500000000,9.4100000000,9.3400000000,9.3900000000,769400,7220640.0000,2
2025-09-26,20250926141000000,sz.002584,9.3900000000,9.3900000000,9.3700000000,9.3700000000,507500,4758720.0000,2
2025-09-26,20250926141500000,sz.002584,9.3800000000,9.3900000000,9.3500000000,9.3600000000,647200,6064000.0000,2
2025-09-26,20250926142000000,sz.002584,9.3500000000,9.3800000000,9.3500000000,9.3600000000,646500,6051808.0000,2
2025-09-26,20250926142500000,sz.002584,9.3600000000,9.3900000000,9.3600000000,9.3700000000,779200,7301600.0000,2
2025-09-26,20250926143000000,sz.002584,9.3800000000,9.3800000000,9.3300000000,9.3600000000,1222200,11419712.0000,2
2025-09-26,20250926143500000,sz.002584,9.3500000000,9.3700000000,9.3300000000,9.3500000000,1213400,11343840.0000,2
2025-09-26,20250926144000000,sz.002584,9.3500000000,9.3600000000,9.3300000000,9.3300000000,1141100,10658880.0000,2
2025-09-26,20250926144500000,sz.002584,9.3400000000,9.3800000000,9.3400000000,9.3800000000,1063500,9959104.0000,2
2025-09-26,20250926145000000,sz.002584,9.3800000000,9.3800000000,9.3500000000,9.3500000000,1309500,12266048.0000,2
2025-09-26,20250926145500000,sz.002584,9.3500000000,9.3700000000,9.3000000000,9.3100000000,2857700,26657658.0000,2
2025-09-26,20250926150000000,sz.002584,9.3100000000,9.3300000000,9.2800000000,9.3100000000,2400900,22341566.0000,2