date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-21,20251021093500000,sz.300300,5.9300000000,5.9300000000,5.6900000000,5.7900000000,24858700,144816560.0000,2
2025-10-21,20251021094000000,sz.300300,5.7900000000,5.9600000000,5.7600000000,5.8900000000,7692400,45018096.0000,2
2025-10-21,20251021094500000,sz.300300,5.8800000000,5.9500000000,5.8700000000,5.9200000000,4340000,25611376.0000,2
2025-10-21,20251021095000000,sz.300300,5.9200000000,5.9300000000,5.8700000000,5.8700000000,3399500,20050768.0000,2
2025-10-21,20251021095500000,sz.300300,5.8800000000,5.9400000000,5.8800000000,5.8900000000,3035700,17962672.0000,2
2025-10-21,20251021100000000,sz.300300,5.8900000000,5.9400000000,5.8800000000,5.9100000000,2067800,12225104.0000,2
2025-10-21,20251021100500000,sz.300300,5.9200000000,5.9300000000,5.8200000000,5.8700000000,3513000,20624960.0000,2
2025-10-21,20251021101000000,sz.300300,5.8800000000,5.8900000000,5.8400000000,5.8600000000,1906000,11176000.0000,2
2025-10-21,20251021101500000,sz.300300,5.8800000000,5.9200000000,5.8600000000,5.9000000000,1936500,11426432.0000,2
2025-10-21,20251021102000000,sz.300300,5.9000000000,6.0500000000,5.8900000000,6.0500000000,5059900,30233440.0000,2
2025-10-21,20251021102500000,sz.300300,6.0700000000,6.0700000000,5.9600000000,5.9900000000,5297700,31854880.0000,2
2025-10-21,20251021103000000,sz.300300,6.0000000000,6.0200000000,5.9800000000,5.9800000000,1947600,11685920.0000,2
2025-10-21,20251021103500000,sz.300300,5.9900000000,5.9900000000,5.9300000000,5.9500000000,1656300,9869504.0000,2
2025-10-21,20251021104000000,sz.300300,5.9500000000,5.9600000000,5.9200000000,5.9500000000,1230400,7308160.0000,2
2025-10-21,20251021104500000,sz.300300,5.9400000000,5.9600000000,5.9300000000,5.9500000000,1224200,7266080.0000,2
2025-10-21,20251021105000000,sz.300300,5.9500000000,6.0500000000,5.9500000000,6.0500000000,2441000,14663488.0000,2
2025-10-21,20251021105500000,sz.300300,6.0400000000,6.1700000000,6.0400000000,6.0600000000,7992500,48784672.0000,2
2025-10-21,20251021110000000,sz.300300,6.0600000000,6.0900000000,6.0300000000,6.0400000000,1870000,11332256.0000,2
2025-10-21,20251021110500000,sz.300300,6.0400000000,6.0800000000,6.0100000000,6.0500000000,1568000,9483648.0000,2
2025-10-21,20251021111000000,sz.300300,6.0600000000,6.0700000000,6.0200000000,6.0300000000,1206900,7296640.0000,2
2025-10-21,20251021111500000,sz.300300,6.0200000000,6.0700000000,6.0200000000,6.0500000000,986400,5967648.0000,2
2025-10-21,20251021112000000,sz.300300,6.0400000000,6.0400000000,6.0000000000,6.0000000000,1046100,6295744.0000,2
2025-10-21,20251021112500000,sz.300300,6.0100000000,6.0300000000,6.0000000000,6.0200000000,946200,5689280.0000,2
2025-10-21,20251021113000000,sz.300300,6.0200000000,6.0400000000,6.0100000000,6.0300000000,1028900,6195040.0000,2
2025-10-21,20251021130500000,sz.300300,6.0200000000,6.0200000000,5.9700000000,5.9800000000,1541400,9245568.0000,2
2025-10-21,20251021131000000,sz.300300,5.9700000000,5.9800000000,5.9600000000,5.9700000000,898500,5363040.0000,2
2025-10-21,20251021131500000,sz.300300,5.9700000000,6.0000000000,5.9600000000,5.9700000000,1136500,6786876.0000,2
2025-10-21,20251021132000000,sz.300300,5.9600000000,5.9800000000,5.9500000000,5.9500000000,730700,4356416.0000,2
2025-10-21,20251021132500000,sz.300300,5.9500000000,6.0400000000,5.9300000000,5.9900000000,2305100,13768253.0000,2
2025-10-21,20251021133000000,sz.300300,5.9900000000,6.0400000000,5.9900000000,6.0100000000,1357900,8175047.0000,2
2025-10-21,20251021133500000,sz.300300,6.0100000000,6.0300000000,5.9900000000,6.0000000000,653200,3926784.0000,2
2025-10-21,20251021134000000,sz.300300,5.9900000000,6.0800000000,5.9700000000,6.0700000000,2107600,12687041.0000,2
2025-10-21,20251021134500000,sz.300300,6.0700000000,6.1000000000,6.0300000000,6.0500000000,3265600,19833279.0000,2
2025-10-21,20251021135000000,sz.300300,6.0600000000,6.0800000000,6.0500000000,6.0600000000,945800,5733312.0000,2
2025-10-21,20251021135500000,sz.300300,6.0600000000,6.0700000000,6.0300000000,6.0400000000,918300,5548032.0000,2
2025-10-21,20251021140000000,sz.300300,6.0400000000,6.0700000000,6.0400000000,6.0600000000,898300,5445760.0000,2
2025-10-21,20251021140500000,sz.300300,6.0600000000,6.0600000000,6.0300000000,6.0400000000,918000,5549376.0000,2
2025-10-21,20251021141000000,sz.300300,6.0400000000,6.0400000000,6.0200000000,6.0400000000,1060200,6392128.0000,2
2025-10-21,20251021141500000,sz.300300,6.0300000000,6.0400000000,6.0200000000,6.0400000000,635300,3830656.0000,2
2025-10-21,20251021142000000,sz.300300,6.0300000000,6.0500000000,6.0300000000,6.0400000000,746900,4512960.0000,2
2025-10-21,20251021142500000,sz.300300,6.0400000000,6.0500000000,6.0100000000,6.0100000000,1324100,7973824.0000,2
2025-10-21,20251021143000000,sz.300300,6.0100000000,6.0400000000,5.9900000000,6.0400000000,1717600,10322110.0000,2
2025-10-21,20251021143500000,sz.300300,6.0300000000,6.0600000000,6.0100000000,6.0400000000,1267400,7651330.0000,2
2025-10-21,20251021144000000,sz.300300,6.0500000000,6.0500000000,6.0300000000,6.0400000000,989300,5976192.0000,2
2025-10-21,20251021144500000,sz.300300,6.0300000000,6.0800000000,6.0300000000,6.0800000000,2921800,17698368.0000,2
2025-10-21,20251021145000000,sz.300300,6.0800000000,6.1000000000,6.0800000000,6.0900000000,3413400,20773120.0000,2
2025-10-21,20251021145500000,sz.300300,6.0900000000,6.0900000000,6.0600000000,6.0900000000,5278000,32102528.0000,2
2025-10-21,20251021150000000,sz.300300,6.0900000000,6.1200000000,6.0800000000,6.1200000000,5476100,33430912.0000,2