date,time,code,open,high,low,close,volume,amount,adjustflag
2025-07-07,20250707093500000,sz.300447,15.5227294800,15.5526384000,15.3333063200,15.3731848800,1702200,26357998.0000,2
2025-07-07,20250707094000000,sz.300447,15.3731848800,15.4429723600,15.3233366800,15.3233366800,808900,12476242.0000,2
2025-07-07,20250707094500000,sz.300447,15.3133670400,15.3731848800,15.2535492000,15.2535492000,847200,12999668.0000,2
2025-07-07,20250707095000000,sz.300447,15.2535492000,15.3033974000,15.2236402800,15.2734884800,753600,11523968.0000,2
2025-07-07,20250707095500000,sz.300447,15.2734884800,15.4030938000,15.2635188400,15.3731848800,387000,5951292.0000,2
2025-07-07,20250707100000000,sz.300447,15.3532456000,15.3632152400,15.3133670400,15.3432759600,237500,3653376.0000,2
2025-07-07,20250707100500000,sz.300447,15.3333063200,15.4728812800,15.3333063200,15.4130634400,281500,4344552.0000,2
2025-07-07,20250707101000000,sz.300447,15.4130634400,15.5426687600,15.3931241600,15.5426687600,502200,7792896.0000,2
2025-07-07,20250707101500000,sz.300447,15.5127598400,15.5326991200,15.4629116400,15.4629116400,306800,4769016.0000,2
2025-07-07,20250707102000000,sz.300447,15.4529420000,15.4928205600,15.4130634400,15.4130634400,166500,2581768.0000,2
2025-07-07,20250707102500000,sz.300447,15.4330027200,15.4529420000,15.3831545200,15.3831545200,185700,2872072.0000,2
2025-07-07,20250707103000000,sz.300447,15.3831545200,15.4330027200,15.3632152400,15.3931241600,148300,2290784.0000,2
2025-07-07,20250707103500000,sz.300447,15.4030938000,15.4230330800,15.3632152400,15.3931241600,272400,4206616.0000,2
2025-07-07,20250707104000000,sz.300447,15.3931241600,15.3931241600,15.3632152400,15.3632152400,159200,2455576.0000,2
2025-07-07,20250707104500000,sz.300447,15.3731848800,15.3731848800,15.3333063200,15.3532456000,199600,3072928.0000,2
2025-07-07,20250707105000000,sz.300447,15.3532456000,15.3831545200,15.3432759600,15.3731848800,100300,1545136.0000,2
2025-07-07,20250707105500000,sz.300447,15.3831545200,15.3931241600,15.3731848800,15.3931241600,65000,1003008.0000,2
2025-07-07,20250707110000000,sz.300447,15.3931241600,15.3931241600,15.3532456000,15.3532456000,90800,1400176.0000,2
2025-07-07,20250707110500000,sz.300447,15.3532456000,15.3931241600,15.3532456000,15.3731848800,169500,2612232.0000,2
2025-07-07,20250707111000000,sz.300447,15.3831545200,15.3831545200,15.3632152400,15.3632152400,72000,1110256.0000,2
2025-07-07,20250707111500000,sz.300447,15.3632152400,15.3831545200,15.3532456000,15.3532456000,128400,1978872.0000,2
2025-07-07,20250707112000000,sz.300447,15.3432759600,15.3432759600,15.2834581200,15.3233366800,254100,3901336.0000,2
2025-07-07,20250707112500000,sz.300447,15.3133670400,15.3432759600,15.3133670400,15.3333063200,72400,1113488.0000,2
2025-07-07,20250707113000000,sz.300447,15.3233366800,15.3333063200,15.3033974000,15.3133670400,63500,975528.0000,2
2025-07-07,20250707130500000,sz.300447,15.3033974000,15.3133670400,15.2834581200,15.2934277600,167400,2568408.0000,2
2025-07-07,20250707131000000,sz.300447,15.2934277600,15.3432759600,15.2834581200,15.3133670400,168700,2591056.0000,2
2025-07-07,20250707131500000,sz.300447,15.3233366800,15.3233366800,15.2635188400,15.2934277600,174100,2670520.0000,2
2025-07-07,20250707132000000,sz.300447,15.2934277600,15.3333063200,15.2834581200,15.3233366800,128500,1973760.0000,2
2025-07-07,20250707132500000,sz.300447,15.3233366800,15.3233366800,15.2834581200,15.3033974000,94900,1456640.0000,2
2025-07-07,20250707133000000,sz.300447,15.3033974000,15.3432759600,15.2934277600,15.3333063200,83100,1277168.0000,2
2025-07-07,20250707133500000,sz.300447,15.3333063200,15.3731848800,15.3233366800,15.3632152400,85000,1308176.0000,2
2025-07-07,20250707134000000,sz.300447,15.3632152400,15.3731848800,15.3432759600,15.3632152400,142300,2192256.0000,2
2025-07-07,20250707134500000,sz.300447,15.3632152400,15.3731848800,15.3532456000,15.3632152400,56900,876976.0000,2
2025-07-07,20250707135000000,sz.300447,15.3532456000,15.3731848800,15.3432759600,15.3731848800,142100,2189408.0000,2
2025-07-07,20250707135500000,sz.300447,15.3731848800,15.3731848800,15.3432759600,15.3632152400,122300,1883568.0000,2
2025-07-07,20250707140000000,sz.300447,15.3632152400,15.3632152400,15.3432759600,15.3432759600,134100,2064800.0000,2
2025-07-07,20250707140500000,sz.300447,15.3432759600,15.3632152400,15.3333063200,15.3333063200,153100,2356640.0000,2
2025-07-07,20250707141000000,sz.300447,15.3333063200,15.3532456000,15.3233366800,15.3532456000,96100,1478336.0000,2
2025-07-07,20250707141500000,sz.300447,15.3432759600,15.3532456000,15.3333063200,15.3333063200,103400,1591568.0000,2
2025-07-07,20250707142000000,sz.300447,15.3432759600,15.3831545200,15.3432759600,15.3632152400,236100,3638224.0000,2
2025-07-07,20250707142500000,sz.300447,15.3632152400,15.3931241600,15.3632152400,15.3731848800,136500,2104992.0000,2
2025-07-07,20250707143000000,sz.300447,15.3831545200,15.3831545200,15.3432759600,15.3532456000,163400,2517856.0000,2
2025-07-07,20250707143500000,sz.300447,15.3532456000,15.3532456000,15.3233366800,15.3532456000,174100,2678880.0000,2
2025-07-07,20250707144000000,sz.300447,15.3532456000,15.3632152400,15.3432759600,15.3532456000,130000,2002144.0000,2
2025-07-07,20250707144500000,sz.300447,15.3532456000,15.3532456000,15.3333063200,15.3532456000,261300,4022432.0000,2
2025-07-07,20250707145000000,sz.300447,15.3632152400,15.3731848800,15.3432759600,15.3632152400,288100,4437392.0000,2
2025-07-07,20250707145500000,sz.300447,15.3532456000,15.3731848800,15.3432759600,15.3731848800,378900,5836976.0000,2
2025-07-07,20250707150000000,sz.300447,15.3731848800,15.3931241600,15.3532456000,15.3532456000,645600,9953504.0000,2