date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-06,20250806093500000,sz.300289,8.8800000000,9.2800000000,8.8800000000,8.9800000000,19190000,173559536.0000,2
2025-08-06,20250806094000000,sz.300289,8.9800000000,9.0100000000,8.8900000000,8.9100000000,7743100,69266080.0000,2
2025-08-06,20250806094500000,sz.300289,8.9100000000,9.0400000000,8.7500000000,9.0000000000,8433900,74491408.0000,2
2025-08-06,20250806095000000,sz.300289,8.9400000000,9.3400000000,8.9400000000,9.2000000000,8204900,75641984.0000,2
2025-08-06,20250806095500000,sz.300289,9.2000000000,9.2700000000,9.0600000000,9.0600000000,4371200,40144064.0000,2
2025-08-06,20250806100000000,sz.300289,9.0700000000,9.1800000000,9.0600000000,9.0900000000,2593600,23630400.0000,2
2025-08-06,20250806100500000,sz.300289,9.0800000000,9.0900000000,9.0000000000,9.0000000000,2267000,20503840.0000,2
2025-08-06,20250806101000000,sz.300289,9.0100000000,9.0100000000,8.9200000000,8.9400000000,2908000,26014592.0000,2
2025-08-06,20250806101500000,sz.300289,8.9100000000,8.9400000000,8.8300000000,8.8700000000,2357300,20943648.0000,2
2025-08-06,20250806102000000,sz.300289,8.8600000000,8.8600000000,8.8000000000,8.8300000000,2989300,26379168.0000,2
2025-08-06,20250806102500000,sz.300289,8.8300000000,8.8300000000,8.7100000000,8.7300000000,4196200,36743296.0000,2
2025-08-06,20250806103000000,sz.300289,8.7300000000,8.7500000000,8.5600000000,8.6100000000,5585900,48304064.0000,2
2025-08-06,20250806103500000,sz.300289,8.5900000000,8.5900000000,8.5100000000,8.5700000000,3849600,32893376.0000,2
2025-08-06,20250806104000000,sz.300289,8.5800000000,8.6000000000,8.5200000000,8.5400000000,2236100,19146688.0000,2
2025-08-06,20250806104500000,sz.300289,8.5500000000,8.5800000000,8.5200000000,8.5500000000,1711800,14625024.0000,2
2025-08-06,20250806105000000,sz.300289,8.5500000000,8.5900000000,8.4600000000,8.5600000000,3016700,25682752.0000,2
2025-08-06,20250806105500000,sz.300289,8.5600000000,8.5700000000,8.5100000000,8.5300000000,770500,6579072.0000,2
2025-08-06,20250806110000000,sz.300289,8.5300000000,8.5400000000,8.4500000000,8.4500000000,1485400,12605056.0000,2
2025-08-06,20250806110500000,sz.300289,8.4500000000,8.4600000000,8.4000000000,8.4000000000,2001200,16858240.0000,2
2025-08-06,20250806111000000,sz.300289,8.4100000000,8.5000000000,8.4100000000,8.4600000000,1218000,10322816.0000,2
2025-08-06,20250806111500000,sz.300289,8.4500000000,8.4600000000,8.4200000000,8.4200000000,894500,7550208.0000,2
2025-08-06,20250806112000000,sz.300289,8.4300000000,8.4300000000,8.4000000000,8.4000000000,1010200,8504064.0000,2
2025-08-06,20250806112500000,sz.300289,8.4000000000,8.4500000000,8.4000000000,8.4200000000,1051500,8846784.0000,2
2025-08-06,20250806113000000,sz.300289,8.4100000000,8.4200000000,8.3800000000,8.4000000000,1418700,11917376.0000,2
2025-08-06,20250806130500000,sz.300289,8.3900000000,8.3900000000,8.2700000000,8.3200000000,3366400,28041536.0000,2
2025-08-06,20250806131000000,sz.300289,8.3100000000,8.3400000000,8.2800000000,8.3400000000,1120700,9311680.0000,2
2025-08-06,20250806131500000,sz.300289,8.3400000000,8.3400000000,8.2600000000,8.2700000000,1074100,8921664.0000,2
2025-08-06,20250806132000000,sz.300289,8.2600000000,8.3400000000,8.2600000000,8.3100000000,1125300,9340288.0000,2
2025-08-06,20250806132500000,sz.300289,8.3100000000,8.3100000000,8.2300000000,8.2600000000,1871800,15456576.0000,2
2025-08-06,20250806133000000,sz.300289,8.2600000000,8.3000000000,8.2500000000,8.2700000000,1020300,8445248.0000,2
2025-08-06,20250806133500000,sz.300289,8.2600000000,8.4000000000,8.2600000000,8.3400000000,1348100,11235200.0000,2
2025-08-06,20250806134000000,sz.300289,8.3500000000,8.3500000000,8.2900000000,8.3300000000,799000,6648256.0000,2
2025-08-06,20250806134500000,sz.300289,8.3200000000,8.3300000000,8.2600000000,8.3000000000,778600,6462336.0000,2
2025-08-06,20250806135000000,sz.300289,8.3000000000,8.3000000000,8.2500000000,8.2500000000,1352500,11180672.0000,2
2025-08-06,20250806135500000,sz.300289,8.2500000000,8.2600000000,8.2000000000,8.2000000000,2061900,16950528.0000,2
2025-08-06,20250806140000000,sz.300289,8.1900000000,8.2500000000,8.1800000000,8.2200000000,1557800,12774400.0000,2
2025-08-06,20250806140500000,sz.300289,8.2200000000,8.2400000000,8.2000000000,8.2100000000,1099000,9030272.0000,2
2025-08-06,20250806141000000,sz.300289,8.2100000000,8.2300000000,8.2000000000,8.2100000000,644200,5292032.0000,2
2025-08-06,20250806141500000,sz.300289,8.2100000000,8.2300000000,8.2000000000,8.2300000000,1135700,9318528.0000,2
2025-08-06,20250806142000000,sz.300289,8.2300000000,8.3000000000,8.2200000000,8.2800000000,1137700,9403136.0000,2
2025-08-06,20250806142500000,sz.300289,8.2800000000,8.3700000000,8.2700000000,8.3100000000,1521100,12634624.0000,2
2025-08-06,20250806143000000,sz.300289,8.3100000000,8.3100000000,8.2500000000,8.2600000000,975000,8070912.0000,2
2025-08-06,20250806143500000,sz.300289,8.2500000000,8.2500000000,8.2000000000,8.2100000000,1326900,10902784.0000,2
2025-08-06,20250806144000000,sz.300289,8.2100000000,8.2300000000,8.2000000000,8.2100000000,1362100,11181952.0000,2
2025-08-06,20250806144500000,sz.300289,8.2100000000,8.2100000000,8.1800000000,8.1900000000,2765300,22652928.0000,2
2025-08-06,20250806145000000,sz.300289,8.1900000000,8.2100000000,8.1800000000,8.1900000000,1675200,13724160.0000,2
2025-08-06,20250806145500000,sz.300289,8.2000000000,8.2000000000,8.1400000000,8.1500000000,4508500,36796800.0000,2
2025-08-06,20250806150000000,sz.300289,8.1400000000,8.1600000000,8.1300000000,8.1400000000,4537200,36940160.0000,2