date,time,code,open,high,low,close,volume,amount,adjustflag
2025-12-09,20251209093500000,sz.300900,22.9400000000,23.4500000000,22.5500000000,22.9700000000,8008500,184282608.0000,2
2025-12-09,20251209094000000,sz.300900,22.9700000000,22.9900000000,22.6600000000,22.8200000000,2252200,51394320.0000,2
2025-12-09,20251209094500000,sz.300900,22.8400000000,22.9700000000,22.5900000000,22.6400000000,2372200,54045824.0000,2
2025-12-09,20251209095000000,sz.300900,22.6000000000,22.8500000000,22.6000000000,22.6700000000,1135500,25768192.0000,2
2025-12-09,20251209095500000,sz.300900,22.6800000000,22.6800000000,22.5100000000,22.5400000000,1770900,39943552.0000,2
2025-12-09,20251209100000000,sz.300900,22.6200000000,22.7300000000,22.4300000000,22.4500000000,648900,14675680.0000,2
2025-12-09,20251209100500000,sz.300900,22.4800000000,22.5500000000,22.3900000000,22.3900000000,1654200,37136416.0000,2
2025-12-09,20251209101000000,sz.300900,22.4000000000,22.4200000000,22.3000000000,22.3200000000,1683400,37630368.0000,2
2025-12-09,20251209101500000,sz.300900,22.3300000000,22.4100000000,22.3100000000,22.3200000000,798600,17851296.0000,2
2025-12-09,20251209102000000,sz.300900,22.3200000000,22.3500000000,22.2400000000,22.2400000000,626300,13970848.0000,2
2025-12-09,20251209102500000,sz.300900,22.2500000000,22.2500000000,22.0900000000,22.1100000000,2530400,56003552.0000,2
2025-12-09,20251209103000000,sz.300900,22.1000000000,22.1900000000,22.0500000000,22.0800000000,884600,19549824.0000,2
2025-12-09,20251209103500000,sz.300900,22.1000000000,22.1600000000,22.0600000000,22.1500000000,511600,11313280.0000,2
2025-12-09,20251209104000000,sz.300900,22.1600000000,22.1800000000,22.0800000000,22.0900000000,540400,11960704.0000,2
2025-12-09,20251209104500000,sz.300900,22.1000000000,22.1800000000,22.1000000000,22.1500000000,471800,10442560.0000,2
2025-12-09,20251209105000000,sz.300900,22.1500000000,22.2700000000,22.1500000000,22.2700000000,554400,12305280.0000,2
2025-12-09,20251209105500000,sz.300900,22.2800000000,22.6900000000,22.2700000000,22.6800000000,1295500,29157048.0000,2
2025-12-09,20251209110000000,sz.300900,22.6900000000,23.0300000000,22.4700000000,23.0200000000,1340300,30429832.0000,2
2025-12-09,20251209110500000,sz.300900,23.0500000000,23.4000000000,22.7400000000,23.2800000000,2886700,66663040.0000,2
2025-12-09,20251209111000000,sz.300900,23.2400000000,23.7600000000,22.9300000000,23.7400000000,2638400,61575488.0000,2
2025-12-09,20251209111500000,sz.300900,23.7000000000,23.9900000000,23.4400000000,23.4500000000,2588000,61510400.0000,2
2025-12-09,20251209112000000,sz.300900,23.3700000000,23.6800000000,23.3500000000,23.5400000000,1019100,23976640.0000,2
2025-12-09,20251209112500000,sz.300900,23.5000000000,23.5000000000,23.2500000000,23.3000000000,539600,12602880.0000,2
2025-12-09,20251209113000000,sz.300900,23.3200000000,23.4300000000,23.2600000000,23.4300000000,523300,12218304.0000,2
2025-12-09,20251209130500000,sz.300900,23.4400000000,23.4700000000,23.0000000000,23.0200000000,708200,16443584.0000,2
2025-12-09,20251209131000000,sz.300900,23.0000000000,23.0700000000,22.8900000000,23.0200000000,648100,14886461.0000,2
2025-12-09,20251209131500000,sz.300900,23.0000000000,23.2000000000,23.0000000000,23.2000000000,499600,11541955.0000,2
2025-12-09,20251209132000000,sz.300900,23.1600000000,23.5000000000,23.1600000000,23.3000000000,923300,21517568.0000,2
2025-12-09,20251209132500000,sz.300900,23.3200000000,23.6000000000,23.3200000000,23.3800000000,1114200,26197056.0000,2
2025-12-09,20251209133000000,sz.300900,23.3600000000,23.5100000000,23.3500000000,23.4900000000,667500,15655488.0000,2
2025-12-09,20251209133500000,sz.300900,23.4900000000,23.6300000000,23.2700000000,23.2700000000,821000,19276608.0000,2
2025-12-09,20251209134000000,sz.300900,23.2900000000,23.5800000000,23.2900000000,23.4900000000,487800,11461312.0000,2
2025-12-09,20251209134500000,sz.300900,23.4900000000,23.9800000000,23.4900000000,23.7600000000,2011700,47929408.0000,2
2025-12-09,20251209135000000,sz.300900,23.7500000000,23.7700000000,23.5800000000,23.6400000000,769500,18217856.0000,2
2025-12-09,20251209135500000,sz.300900,23.6300000000,23.6900000000,23.4700000000,23.5300000000,464000,10923648.0000,2
2025-12-09,20251209140000000,sz.300900,23.5100000000,23.7300000000,23.5000000000,23.7100000000,607000,14335104.0000,2
2025-12-09,20251209140500000,sz.300900,23.7000000000,23.7100000000,23.5800000000,23.5900000000,329700,7787392.0000,2
2025-12-09,20251209141000000,sz.300900,23.5900000000,23.5900000000,23.4700000000,23.5300000000,605900,14260096.0000,2
2025-12-09,20251209141500000,sz.300900,23.5100000000,23.5200000000,23.3700000000,23.4300000000,543600,12747264.0000,2
2025-12-09,20251209142000000,sz.300900,23.4600000000,23.4900000000,23.3300000000,23.4500000000,366600,8583296.0000,2
2025-12-09,20251209142500000,sz.300900,23.4400000000,23.5100000000,23.3800000000,23.5100000000,416800,9772928.0000,2
2025-12-09,20251209143000000,sz.300900,23.5300000000,23.5800000000,23.4200000000,23.5300000000,707700,16646912.0000,2
2025-12-09,20251209143500000,sz.300900,23.5000000000,23.5800000000,23.4500000000,23.5800000000,482300,11338752.0000,2
2025-12-09,20251209144000000,sz.300900,23.5800000000,23.5800000000,23.4700000000,23.4800000000,662400,15575680.0000,2
2025-12-09,20251209144500000,sz.300900,23.4700000000,23.4800000000,23.4300000000,23.4400000000,507200,11896320.0000,2
2025-12-09,20251209145000000,sz.300900,23.4400000000,23.4700000000,23.3800000000,23.4100000000,858200,20100608.0000,2
2025-12-09,20251209145500000,sz.300900,23.4000000000,23.4600000000,23.3900000000,23.4500000000,1052600,24662528.0000,2
2025-12-09,20251209150000000,sz.300900,23.4400000000,23.4400000000,23.2800000000,23.2800000000,1272600,29713280.0000,2