date,time,code,open,high,low,close,volume,amount,adjustflag
2026-03-25,20260325093500000,sz.300767,19.6300000000,19.9200000000,19.6300000000,19.8400000000,1275700,25187235.0000,2
2026-03-25,20260325094000000,sz.300767,19.8700000000,19.9800000000,19.8200000000,19.9500000000,704000,14012589.0000,2
2026-03-25,20260325094500000,sz.300767,19.9500000000,20.0500000000,19.9200000000,20.0100000000,499600,9987591.0000,2
2026-03-25,20260325095000000,sz.300767,20.0100000000,20.0100000000,19.9100000000,19.9200000000,379700,7575210.0000,2
2026-03-25,20260325095500000,sz.300767,19.9200000000,20.0000000000,19.9200000000,19.9400000000,243400,4857356.0000,2
2026-03-25,20260325100000000,sz.300767,19.9400000000,20.0000000000,19.9200000000,19.9200000000,344400,6874949.0000,2
2026-03-25,20260325100500000,sz.300767,19.9200000000,19.9500000000,19.8600000000,19.9100000000,281726,5605028.3600,2
2026-03-25,20260325101000000,sz.300767,19.9100000000,20.2500000000,19.9100000000,20.1900000000,546600,10993474.0000,2
2026-03-25,20260325101500000,sz.300767,20.1700000000,20.1700000000,20.0200000000,20.0900000000,223300,4482783.0000,2
2026-03-25,20260325102000000,sz.300767,20.0900000000,20.1600000000,20.0900000000,20.1300000000,177500,3571957.0000,2
2026-03-25,20260325102500000,sz.300767,20.1300000000,20.1400000000,19.9500000000,20.0100000000,232400,4654905.0000,2
2026-03-25,20260325103000000,sz.300767,20.0100000000,20.0100000000,19.8500000000,19.9100000000,306000,6096881.0000,2
2026-03-25,20260325103500000,sz.300767,19.9100000000,19.9600000000,19.9000000000,19.9100000000,437200,8702833.0000,2
2026-03-25,20260325104000000,sz.300767,19.9000000000,19.9000000000,19.7500000000,19.7600000000,246800,4886779.0000,2
2026-03-25,20260325104500000,sz.300767,19.7500000000,19.8400000000,19.7500000000,19.8400000000,107200,2123660.0000,2
2026-03-25,20260325105000000,sz.300767,19.8400000000,19.9300000000,19.8300000000,19.8500000000,263700,5242186.0000,2
2026-03-25,20260325105500000,sz.300767,19.8500000000,19.8700000000,19.8200000000,19.8200000000,48700,966207.0000,2
2026-03-25,20260325110000000,sz.300767,19.8200000000,19.8400000000,19.7300000000,19.7700000000,114000,2255339.0000,2
2026-03-25,20260325110500000,sz.300767,19.7700000000,19.8100000000,19.7300000000,19.7400000000,148600,2937385.0000,2
2026-03-25,20260325111000000,sz.300767,19.7300000000,19.7500000000,19.7000000000,19.7000000000,89100,1757583.0000,2
2026-03-25,20260325111500000,sz.300767,19.7000000000,19.7100000000,19.6800000000,19.7000000000,64100,1262247.0000,2
2026-03-25,20260325112000000,sz.300767,19.7100000000,19.7200000000,19.6700000000,19.6900000000,94200,1855477.0000,2
2026-03-25,20260325112500000,sz.300767,19.6900000000,19.6900000000,19.6100000000,19.6200000000,146300,2874269.0000,2
2026-03-25,20260325113000000,sz.300767,19.6200000000,19.6500000000,19.6200000000,19.6300000000,139300,2734641.0000,2
2026-03-25,20260325130500000,sz.300767,19.6400000000,19.6400000000,19.5500000000,19.6400000000,221900,4350192.0000,2
2026-03-25,20260325131000000,sz.300767,19.6400000000,19.7100000000,19.6400000000,19.6600000000,97100,1910967.0000,2
2026-03-25,20260325131500000,sz.300767,19.6500000000,19.7300000000,19.6400000000,19.7100000000,66900,1318454.0000,2
2026-03-25,20260325132000000,sz.300767,19.7100000000,19.7400000000,19.6600000000,19.7400000000,72600,1430778.0000,2
2026-03-25,20260325132500000,sz.300767,19.7400000000,19.7900000000,19.7200000000,19.7800000000,73000,1441587.0000,2
2026-03-25,20260325133000000,sz.300767,19.7800000000,19.7800000000,19.7300000000,19.7400000000,83500,1648838.0000,2
2026-03-25,20260325133500000,sz.300767,19.7400000000,19.7800000000,19.6700000000,19.7300000000,117600,2318121.0000,2
2026-03-25,20260325134000000,sz.300767,19.7300000000,19.7400000000,19.7100000000,19.7300000000,103400,2039568.0000,2
2026-03-25,20260325134500000,sz.300767,19.7300000000,19.7700000000,19.7000000000,19.7400000000,82000,1617432.0000,2
2026-03-25,20260325135000000,sz.300767,19.7400000000,19.7400000000,19.6900000000,19.7000000000,86500,1705416.0000,2
2026-03-25,20260325135500000,sz.300767,19.7000000000,19.7500000000,19.6900000000,19.7100000000,140700,2774637.0000,2
2026-03-25,20260325140000000,sz.300767,19.7100000000,19.7900000000,19.7000000000,19.7700000000,48000,948014.0000,2
2026-03-25,20260325140500000,sz.300767,19.7700000000,19.8000000000,19.7400000000,19.7400000000,81200,1605603.0000,2
2026-03-25,20260325141000000,sz.300767,19.7300000000,19.7400000000,19.6900000000,19.7100000000,137600,2712093.0000,2
2026-03-25,20260325141500000,sz.300767,19.7100000000,19.7200000000,19.6500000000,19.6500000000,85700,1687078.0000,2
2026-03-25,20260325142000000,sz.300767,19.6500000000,19.6900000000,19.6500000000,19.6900000000,123200,2421472.0000,2
2026-03-25,20260325142500000,sz.300767,19.6900000000,19.7400000000,19.6700000000,19.7200000000,115100,2268669.0000,2
2026-03-25,20260325143000000,sz.300767,19.7200000000,19.7500000000,19.6900000000,19.7300000000,74500,1469253.0000,2
2026-03-25,20260325143500000,sz.300767,19.7400000000,19.7800000000,19.7100000000,19.7500000000,163000,3219489.0000,2
2026-03-25,20260325144000000,sz.300767,19.7600000000,19.7600000000,19.7200000000,19.7400000000,122100,2410858.0000,2
2026-03-25,20260325144500000,sz.300767,19.7400000000,19.8000000000,19.7400000000,19.8000000000,145800,2882321.0000,2
2026-03-25,20260325145000000,sz.300767,19.8000000000,19.8000000000,19.7700000000,19.7800000000,157800,3120266.0000,2
2026-03-25,20260325145500000,sz.300767,19.7800000000,19.8800000000,19.7700000000,19.8800000000,326020,6463441.2000,2
2026-03-25,20260325150000000,sz.300767,19.8800000000,19.9000000000,19.8000000000,19.8000000000,228200,4528156.0000,2