date,time,code,open,high,low,close,volume,amount,adjustflag
2026-02-06,20260206093500000,sz.300447,21.4048170800,21.5443920400,21.1356368000,21.2951510400,2382220,50938677.4000,2
2026-02-06,20260206094000000,sz.300447,21.3150903200,21.5344224000,21.1854850000,21.4446956400,874300,18751921.0000,2
2026-02-06,20260206094500000,sz.300447,21.4446956400,21.8135723200,21.3549688800,21.6640277200,1272300,27554500.0000,2
2026-02-06,20260206095000000,sz.300447,21.6540580800,21.7537544800,21.3150903200,21.3150903200,967200,20959067.0000,2
2026-02-06,20260206095500000,sz.300447,21.2951510400,21.4446956400,21.1655457200,21.2153939200,960500,20505034.0000,2
2026-02-06,20260206100000000,sz.300447,21.2054242800,21.2153939200,21.0359404000,21.0957582400,875000,18543619.0000,2
2026-02-06,20260206100500000,sz.300447,21.0857886000,21.0857886000,20.8265779600,20.8564868800,1100017,23082778.8100,2
2026-02-06,20260206101000000,sz.300447,20.8664565200,20.9063350800,20.8066386800,20.8764261600,752700,15739162.0000,2
2026-02-06,20260206101500000,sz.300447,20.8764261600,20.9960618400,20.8664565200,20.9163047200,430286,9032420.7000,2
2026-02-06,20260206102000000,sz.300447,20.8863958000,21.1356368000,20.8664565200,21.1057278800,399600,8422165.0000,2
2026-02-06,20260206102500000,sz.300447,21.1057278800,21.2054242800,21.0259707600,21.2054242800,323700,6853040.0000,2
2026-02-06,20260206103000000,sz.300447,21.1954546400,21.2851814000,21.1755153600,21.2652421200,439100,9348201.0000,2
2026-02-06,20260206103500000,sz.300447,21.2951510400,21.3350296000,21.2652421200,21.3250599600,304400,6507079.0000,2
2026-02-06,20260206104000000,sz.300447,21.3051206800,21.3549688800,21.2253635600,21.2253635600,435200,9294144.0000,2
2026-02-06,20260206104500000,sz.300447,21.2253635600,21.2552724800,21.1156975200,21.2054242800,325400,6918317.0000,2
2026-02-06,20260206105000000,sz.300447,21.2054242800,21.2353332000,21.1456064400,21.1854850000,169000,3591410.0000,2
2026-02-06,20260206105500000,sz.300447,21.1854850000,21.1954546400,21.0857886000,21.1156975200,403600,8538583.0000,2
2026-02-06,20260206110000000,sz.300447,21.0758189600,21.1655457200,21.0558796800,21.1456064400,222600,4717102.0000,2
2026-02-06,20260206110500000,sz.300447,21.1256671600,21.2652421200,21.1057278800,21.2054242800,188600,4007986.0000,2
2026-02-06,20260206111000000,sz.300447,21.2054242800,21.2552724800,21.1755153600,21.1854850000,145000,3084517.0000,2
2026-02-06,20260206111500000,sz.300447,21.2054242800,21.2353332000,21.1356368000,21.1356368000,176900,3759438.0000,2
2026-02-06,20260206112000000,sz.300447,21.1456064400,21.3150903200,21.1456064400,21.2453028400,314600,6707362.0000,2
2026-02-06,20260206112500000,sz.300447,21.2353332000,21.2353332000,21.1256671600,21.1356368000,127700,2712965.0000,2
2026-02-06,20260206113000000,sz.300447,21.1356368000,21.1854850000,21.1156975200,21.1854850000,155500,3299467.0000,2
2026-02-06,20260206130500000,sz.300447,21.1655457200,21.1655457200,21.0658493200,21.1456064400,338656,7174451.5200,2
2026-02-06,20260206131000000,sz.300447,21.1256671600,21.1655457200,21.0957582400,21.0957582400,234000,4957696.0000,2
2026-02-06,20260206131500000,sz.300447,21.0957582400,21.1057278800,20.9960618400,21.0259707600,280200,5917959.0000,2
2026-02-06,20260206132000000,sz.300447,21.0060314800,21.0658493200,21.0060314800,21.0459100400,226800,4785623.0000,2
2026-02-06,20260206132500000,sz.300447,21.0359404000,21.0957582400,21.0359404000,21.0658493200,182500,3855510.0000,2
2026-02-06,20260206133000000,sz.300447,21.0857886000,21.0857886000,21.0259707600,21.0558796800,315100,6653287.0000,2
2026-02-06,20260206133500000,sz.300447,21.0259707600,21.0857886000,20.9661529200,21.0857886000,402600,8485486.0000,2
2026-02-06,20260206134000000,sz.300447,21.0558796800,21.0857886000,21.0160011200,21.0658493200,239400,5055389.0000,2
2026-02-06,20260206134500000,sz.300447,21.0758189600,21.1555760800,21.0658493200,21.0957582400,204200,4326267.0000,2
2026-02-06,20260206135000000,sz.300447,21.0758189600,21.1156975200,20.9860922000,21.0060314800,341700,7210383.0000,2
2026-02-06,20260206135500000,sz.300447,20.9960618400,21.0359404000,20.9960618400,21.0259707600,128600,2711594.0000,2
2026-02-06,20260206140000000,sz.300447,21.0160011200,21.0758189600,20.9960618400,21.0160011200,194400,4100100.0000,2
2026-02-06,20260206140500000,sz.300447,21.0160011200,21.0758189600,20.9960618400,20.9960618400,218900,4618491.0000,2
2026-02-06,20260206141000000,sz.300447,20.9960618400,21.0359404000,20.9761225600,21.0060314800,194400,4094099.0000,2
2026-02-06,20260206141500000,sz.300447,21.0060314800,21.0359404000,20.9661529200,20.9960618400,413500,8708214.0000,2
2026-02-06,20260206142000000,sz.300447,20.9860922000,21.0758189600,20.9761225600,21.0259707600,222000,4683970.0000,2
2026-02-06,20260206142500000,sz.300447,21.0259707600,21.0259707600,20.9163047200,20.9362440000,400800,8428682.0000,2
2026-02-06,20260206143000000,sz.300447,20.9262743600,20.9462136400,20.8963654400,20.9262743600,343400,7204431.0000,2
2026-02-06,20260206143500000,sz.300447,20.9262743600,20.9362440000,20.8664565200,20.8664565200,456600,9573486.0000,2
2026-02-06,20260206144000000,sz.300447,20.8564868800,20.9661529200,20.8564868800,20.9462136400,452800,9501555.0000,2
2026-02-06,20260206144500000,sz.300447,20.9362440000,20.9362440000,20.8863958000,20.9163047200,530500,11122920.0000,2
2026-02-06,20260206145000000,sz.300447,20.9362440000,20.9761225600,20.9163047200,20.9163047200,527800,11093863.0000,2
2026-02-06,20260206145500000,sz.300447,20.9163047200,20.9362440000,20.9063350800,20.9063350800,576000,12088471.0000,2
2026-02-06,20260206150000000,sz.300447,20.8963654400,20.9163047200,20.8863958000,20.8863958000,534100,11192195.0000,2