date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-17,20251017093500000,sz.300863,34.4748000000,35.2073895000,34.1156875000,34.4604355000,1081100,52149096.0000,2
2025-10-17,20251017094000000,sz.300863,34.4317065000,34.9344640000,34.3957952500,34.8339125000,517000,24974536.0000,2
2025-10-17,20251017094500000,sz.300863,34.8554592500,35.0637445000,34.3886130000,34.8985527500,730200,35417512.0000,2
2025-10-17,20251017095000000,sz.300863,34.8482770000,34.8482770000,34.4963467500,34.8339125000,378800,18288920.0000,2
2025-10-17,20251017095500000,sz.300863,34.8267302500,35.4659505000,34.7046320000,35.2433007500,995700,48818992.0000,2
2025-10-17,20251017100000000,sz.300863,35.3510345000,35.7963340000,34.9919220000,35.7532405000,969300,47854192.0000,2
2025-10-17,20251017100500000,sz.300863,35.7316937500,35.8825210000,35.5449552500,35.6239600000,970700,48318480.0000,2
2025-10-17,20251017101000000,sz.300863,35.6814180000,36.7012975000,35.4084925000,36.3924607500,1177800,59547424.0000,2
2025-10-17,20251017101500000,sz.300863,36.4140075000,36.4140075000,35.6239600000,35.6526890000,634000,31754240.0000,2
2025-10-17,20251017102000000,sz.300863,35.6598712500,35.8394275000,35.5521375000,35.5521375000,248000,12334592.0000,2
2025-10-17,20251017102500000,sz.300863,35.5449552500,35.7604227500,35.5162262500,35.5952310000,167700,8313824.0000,2
2025-10-17,20251017103000000,sz.300863,35.6024132500,35.8394275000,35.6024132500,35.6455067500,159200,7922752.0000,2
2025-10-17,20251017103500000,sz.300863,35.6742357500,35.6742357500,35.5880487500,35.5952310000,95600,4739264.0000,2
2025-10-17,20251017104000000,sz.300863,35.6167777500,35.7460582500,35.6167777500,35.7316937500,57800,2873088.0000,2
2025-10-17,20251017104500000,sz.300863,35.7316937500,36.1769932500,35.6957825000,35.7963340000,206500,10345376.0000,2
2025-10-17,20251017105000000,sz.300863,35.7891517500,36.0979885000,35.7316937500,36.0908062500,99500,4972640.0000,2
2025-10-17,20251017105500000,sz.300863,36.1051707500,36.1985400000,35.9830725000,36.1985400000,146600,7363680.0000,2
2025-10-17,20251017110000000,sz.300863,36.2631802500,36.4714655000,36.0548950000,36.2057222500,283500,14340928.0000,2
2025-10-17,20251017110500000,sz.300863,36.2631802500,36.3709140000,36.1123530000,36.1267175000,180700,9120864.0000,2
2025-10-17,20251017111000000,sz.300863,36.1267175000,36.1410820000,35.8394275000,36.0548950000,126300,6329120.0000,2
2025-10-17,20251017111500000,sz.300863,36.0764417500,36.2416335000,35.9974370000,36.2344512500,90500,4546048.0000,2
2025-10-17,20251017112000000,sz.300863,36.2416335000,36.2847270000,36.1123530000,36.1123530000,94500,4767712.0000,2
2025-10-17,20251017112500000,sz.300863,36.0979885000,36.0979885000,35.7532405000,35.7532405000,125400,6278528.0000,2
2025-10-17,20251017113000000,sz.300863,35.7460582500,36.0908062500,35.7388760000,36.0548950000,87900,4400672.0000,2
2025-10-17,20251017130500000,sz.300863,36.0189837500,36.0189837500,35.8250630000,35.8466097500,122400,6118528.0000,2
2025-10-17,20251017131000000,sz.300863,35.8753387500,35.8753387500,35.7676050000,35.7891517500,58300,2905728.0000,2
2025-10-17,20251017131500000,sz.300863,35.7963340000,36.0692595000,35.6814180000,35.8753387500,167200,8340192.0000,2
2025-10-17,20251017132000000,sz.300863,35.9615257500,35.9615257500,35.6239600000,35.6383245000,136300,6781216.0000,2
2025-10-17,20251017132500000,sz.300863,35.6383245000,35.7604227500,35.5952310000,35.7460582500,132500,6575680.0000,2
2025-10-17,20251017133000000,sz.300863,35.7460582500,35.8537920000,35.6455067500,35.8537920000,73600,3663488.0000,2
2025-10-17,20251017133500000,sz.300863,35.8609742500,35.9615257500,35.7963340000,35.9112500000,108500,5419808.0000,2
2025-10-17,20251017134000000,sz.300863,35.9184322500,35.9184322500,35.6383245000,35.7316937500,76300,3798784.0000,2
2025-10-17,20251017134500000,sz.300863,35.7173292500,35.8035162500,35.6670535000,35.7963340000,52000,2584608.0000,2
2025-10-17,20251017135000000,sz.300863,35.7891517500,35.8035162500,35.6814180000,35.7245115000,35800,1781792.0000,2
2025-10-17,20251017135500000,sz.300863,35.7532405000,35.7532405000,35.6167777500,35.6239600000,72900,3618816.0000,2
2025-10-17,20251017140000000,sz.300863,35.6167777500,35.6598712500,35.5521375000,35.6455067500,121600,6029504.0000,2
2025-10-17,20251017140500000,sz.300863,35.6383245000,35.6670535000,35.5593197500,35.6311422500,50300,2492384.0000,2
2025-10-17,20251017141000000,sz.300863,35.6239600000,35.7460582500,35.5593197500,35.5593197500,57000,2830912.0000,2
2025-10-17,20251017141500000,sz.300863,35.5521375000,35.5521375000,35.3151232500,35.4372215000,245300,12091520.0000,2
2025-10-17,20251017142000000,sz.300863,35.4515860000,35.6383245000,35.4372215000,35.5449552500,128900,6378682.0000,2
2025-10-17,20251017142500000,sz.300863,35.5521375000,35.6886002500,35.4874972500,35.6095955000,133800,6629894.0000,2
2025-10-17,20251017143000000,sz.300863,35.5808665000,35.5952310000,35.4372215000,35.5808665000,112100,5548670.0000,2
2025-10-17,20251017143500000,sz.300863,35.5808665000,35.6814180000,35.5521375000,35.5593197500,111800,5540736.0000,2
2025-10-17,20251017144000000,sz.300863,35.5521375000,35.5521375000,35.4803150000,35.5162262500,135600,6709638.0000,2
2025-10-17,20251017144500000,sz.300863,35.5162262500,35.6455067500,35.5162262500,35.5665020000,163000,8072635.0000,2
2025-10-17,20251017145000000,sz.300863,35.5665020000,35.5736842500,35.4731327500,35.5449552500,179600,8884029.0000,2
2025-10-17,20251017145500000,sz.300863,35.5736842500,35.7604227500,35.5521375000,35.6957825000,460700,22870596.0000,2
2025-10-17,20251017150000000,sz.300863,35.7245115000,35.7245115000,35.5162262500,35.5952310000,433500,21496064.0000,2