date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-22,20251022093500000,sz.300300,5.9900000000,6.1600000000,5.9300000000,5.9300000000,11353800,68249504.0000,2
2025-10-22,20251022094000000,sz.300300,5.9300000000,5.9400000000,5.8300000000,5.8700000000,7532100,44354752.0000,2
2025-10-22,20251022094500000,sz.300300,5.8800000000,5.9000000000,5.8500000000,5.8600000000,3445100,20242104.0000,2
2025-10-22,20251022095000000,sz.300300,5.8600000000,5.9100000000,5.8300000000,5.8600000000,3497900,20506232.0000,2
2025-10-22,20251022095500000,sz.300300,5.8600000000,5.8600000000,5.7900000000,5.8300000000,6067500,35293488.0000,2
2025-10-22,20251022100000000,sz.300300,5.8300000000,5.8800000000,5.8200000000,5.8400000000,2390700,13993776.0000,2
2025-10-22,20251022100500000,sz.300300,5.8400000000,5.8500000000,5.8200000000,5.8400000000,2029200,11838400.0000,2
2025-10-22,20251022101000000,sz.300300,5.8300000000,5.8700000000,5.8200000000,5.8200000000,1631100,9526736.0000,2
2025-10-22,20251022101500000,sz.300300,5.8200000000,5.8300000000,5.8000000000,5.8000000000,2277600,13228928.0000,2
2025-10-22,20251022102000000,sz.300300,5.8000000000,5.8300000000,5.8000000000,5.8300000000,1650200,9582192.0000,2
2025-10-22,20251022102500000,sz.300300,5.8300000000,5.8300000000,5.7700000000,5.8100000000,2898900,16785152.0000,2
2025-10-22,20251022103000000,sz.300300,5.8100000000,5.8100000000,5.7900000000,5.8000000000,1370200,7949072.0000,2
2025-10-22,20251022103500000,sz.300300,5.8000000000,5.8000000000,5.7700000000,5.7700000000,1193000,6902176.0000,2
2025-10-22,20251022104000000,sz.300300,5.7700000000,5.7900000000,5.7700000000,5.7800000000,1176700,6798368.0000,2
2025-10-22,20251022104500000,sz.300300,5.7700000000,5.7800000000,5.7400000000,5.7500000000,2498800,14381920.0000,2
2025-10-22,20251022105000000,sz.300300,5.7400000000,5.7500000000,5.7200000000,5.7300000000,2356200,13505408.0000,2
2025-10-22,20251022105500000,sz.300300,5.7200000000,5.7300000000,5.7100000000,5.7200000000,1784700,10202144.0000,2
2025-10-22,20251022110000000,sz.300300,5.7200000000,5.7300000000,5.7000000000,5.7100000000,2491900,14222816.0000,2
2025-10-22,20251022110500000,sz.300300,5.7100000000,5.7100000000,5.6600000000,5.6700000000,3396500,19290144.0000,2
2025-10-22,20251022111000000,sz.300300,5.6700000000,5.6800000000,5.6500000000,5.6500000000,1752400,9932256.0000,2
2025-10-22,20251022111500000,sz.300300,5.6600000000,5.7100000000,5.6600000000,5.6900000000,1415100,8043808.0000,2
2025-10-22,20251022112000000,sz.300300,5.6900000000,5.7100000000,5.6900000000,5.7000000000,948900,5407296.0000,2
2025-10-22,20251022112500000,sz.300300,5.7000000000,5.7000000000,5.6700000000,5.6900000000,1306900,7425728.0000,2
2025-10-22,20251022113000000,sz.300300,5.6900000000,5.7000000000,5.6600000000,5.6600000000,1168900,6635488.0000,2
2025-10-22,20251022130500000,sz.300300,5.6700000000,5.7500000000,5.6600000000,5.7300000000,2252800,12813024.0000,2
2025-10-22,20251022131000000,sz.300300,5.7300000000,5.7700000000,5.7200000000,5.7300000000,1414700,8123488.0000,2
2025-10-22,20251022131500000,sz.300300,5.7200000000,5.7700000000,5.7200000000,5.7600000000,882500,5069504.0000,2
2025-10-22,20251022132000000,sz.300300,5.7700000000,5.7700000000,5.7100000000,5.7200000000,869000,4982272.0000,2
2025-10-22,20251022132500000,sz.300300,5.7200000000,5.7300000000,5.7000000000,5.7000000000,826700,4723712.0000,2
2025-10-22,20251022133000000,sz.300300,5.7000000000,5.7100000000,5.6900000000,5.7000000000,1059400,6038400.0000,2
2025-10-22,20251022133500000,sz.300300,5.7100000000,5.7300000000,5.7000000000,5.7200000000,1011900,5788960.0000,2
2025-10-22,20251022134000000,sz.300300,5.7200000000,5.7300000000,5.6900000000,5.6900000000,742200,4234080.0000,2
2025-10-22,20251022134500000,sz.300300,5.7000000000,5.7100000000,5.6900000000,5.7000000000,889700,5070720.0000,2
2025-10-22,20251022135000000,sz.300300,5.6900000000,5.7100000000,5.6900000000,5.7000000000,552700,3148192.0000,2
2025-10-22,20251022135500000,sz.300300,5.7000000000,5.7100000000,5.6900000000,5.7100000000,471400,2687040.0000,2
2025-10-22,20251022140000000,sz.300300,5.7100000000,5.7100000000,5.6900000000,5.6900000000,622300,3545696.0000,2
2025-10-22,20251022140500000,sz.300300,5.7000000000,5.7200000000,5.6900000000,5.7200000000,525700,2997216.0000,2
2025-10-22,20251022141000000,sz.300300,5.7200000000,5.7200000000,5.6900000000,5.7000000000,820200,4678144.0000,2
2025-10-22,20251022141500000,sz.300300,5.6900000000,5.7100000000,5.6900000000,5.7100000000,403100,2298560.0000,2
2025-10-22,20251022142000000,sz.300300,5.7100000000,5.7100000000,5.6900000000,5.7000000000,914200,5213056.0000,2
2025-10-22,20251022142500000,sz.300300,5.7000000000,5.7100000000,5.6900000000,5.7100000000,525300,2995200.0000,2
2025-10-22,20251022143000000,sz.300300,5.7100000000,5.7100000000,5.7000000000,5.7100000000,550800,3141632.0000,2
2025-10-22,20251022143500000,sz.300300,5.7100000000,5.7300000000,5.7000000000,5.7100000000,1191800,6807520.0000,2
2025-10-22,20251022144000000,sz.300300,5.7100000000,5.7100000000,5.6700000000,5.6800000000,1970700,11212992.0000,2
2025-10-22,20251022144500000,sz.300300,5.6900000000,5.7000000000,5.6700000000,5.7000000000,1443600,8204480.0000,2
2025-10-22,20251022145000000,sz.300300,5.6900000000,5.7100000000,5.6800000000,5.7000000000,2229400,12694560.0000,2
2025-10-22,20251022145500000,sz.300300,5.7100000000,5.7100000000,5.6900000000,5.7100000000,2563500,14615648.0000,2
2025-10-22,20251022150000000,sz.300300,5.7100000000,5.7500000000,5.6900000000,5.7400000000,5499900,31480608.0000,2