date,time,code,open,high,low,close,volume,amount,adjustflag
2025-06-10,20250610093500000,sz.000701,6.3200000000,6.5200000000,6.2300000000,6.3900000000,31768100,201134528.0000,2
2025-06-10,20250610094000000,sz.000701,6.4000000000,6.5200000000,6.3400000000,6.4200000000,6549000,42123712.0000,2
2025-06-10,20250610094500000,sz.000701,6.4200000000,6.4400000000,6.2800000000,6.3600000000,7146100,45409472.0000,2
2025-06-10,20250610095000000,sz.000701,6.3800000000,6.4800000000,6.3700000000,6.4100000000,4380400,28151008.0000,2
2025-06-10,20250610095500000,sz.000701,6.3900000000,6.5000000000,6.3800000000,6.4800000000,3454000,22238272.0000,2
2025-06-10,20250610100000000,sz.000701,6.4800000000,6.4800000000,6.4100000000,6.4200000000,2849500,18350176.0000,2
2025-06-10,20250610100500000,sz.000701,6.4200000000,6.4400000000,6.3600000000,6.4300000000,2284100,14611360.0000,2
2025-06-10,20250610101000000,sz.000701,6.4200000000,6.4700000000,6.3800000000,6.4600000000,2535600,16324192.0000,2
2025-06-10,20250610101500000,sz.000701,6.4600000000,6.5000000000,6.4000000000,6.4000000000,1776000,11435136.0000,2
2025-06-10,20250610102000000,sz.000701,6.4000000000,6.4500000000,6.4000000000,6.4100000000,1405600,9024096.0000,2
2025-06-10,20250610102500000,sz.000701,6.4400000000,6.4600000000,6.4000000000,6.4200000000,1295700,8330624.0000,2
2025-06-10,20250610103000000,sz.000701,6.4300000000,6.4800000000,6.4200000000,6.4300000000,1148300,7404224.0000,2
2025-06-10,20250610103500000,sz.000701,6.4300000000,6.4300000000,6.4000000000,6.4200000000,1151100,7381856.0000,2
2025-06-10,20250610104000000,sz.000701,6.4200000000,6.6500000000,6.4000000000,6.6500000000,3785900,24654784.0000,2
2025-06-10,20250610104500000,sz.000701,6.6400000000,6.8200000000,6.6000000000,6.7200000000,16281700,109307008.0000,2
2025-06-10,20250610105000000,sz.000701,6.7200000000,6.7300000000,6.6700000000,6.6800000000,3998800,26788352.0000,2
2025-06-10,20250610105500000,sz.000701,6.6800000000,6.7300000000,6.6700000000,6.7100000000,2727200,18286144.0000,2
2025-06-10,20250610110000000,sz.000701,6.7000000000,6.7600000000,6.6600000000,6.7000000000,2972300,19947904.0000,2
2025-06-10,20250610110500000,sz.000701,6.7100000000,6.7500000000,6.7000000000,6.7400000000,1953600,13140672.0000,2
2025-06-10,20250610111000000,sz.000701,6.7400000000,6.8200000000,6.7200000000,6.8200000000,2362900,15967808.0000,2
2025-06-10,20250610111500000,sz.000701,6.8300000000,6.8500000000,6.7300000000,6.7800000000,4155100,28231360.0000,2
2025-06-10,20250610112000000,sz.000701,6.7800000000,6.7800000000,6.6800000000,6.6800000000,1895000,12746496.0000,2
2025-06-10,20250610112500000,sz.000701,6.6800000000,6.7100000000,6.6700000000,6.6800000000,991500,6634048.0000,2
2025-06-10,20250610113000000,sz.000701,6.6800000000,6.7000000000,6.6300000000,6.6700000000,1335300,8900480.0000,2
2025-06-10,20250610130500000,sz.000701,6.6600000000,6.8000000000,6.6600000000,6.7500000000,1863600,12544832.0000,2
2025-06-10,20250610131000000,sz.000701,6.7500000000,6.7500000000,6.6900000000,6.7200000000,871300,5855104.0000,2
2025-06-10,20250610131500000,sz.000701,6.7200000000,6.7300000000,6.6600000000,6.6800000000,1203100,8060928.0000,2
2025-06-10,20250610132000000,sz.000701,6.6800000000,6.7000000000,6.6300000000,6.6500000000,1681300,11210880.0000,2
2025-06-10,20250610132500000,sz.000701,6.6600000000,6.7500000000,6.6500000000,6.7400000000,1865400,12496576.0000,2
2025-06-10,20250610133000000,sz.000701,6.7500000000,6.7500000000,6.6900000000,6.6900000000,1315500,8838784.0000,2
2025-06-10,20250610133500000,sz.000701,6.6900000000,6.7100000000,6.6200000000,6.6500000000,2367700,15773952.0000,2
2025-06-10,20250610134000000,sz.000701,6.6500000000,6.7200000000,6.6500000000,6.7000000000,1509600,10109760.0000,2
2025-06-10,20250610134500000,sz.000701,6.7000000000,6.9500000000,6.7000000000,6.9500000000,7208900,49240320.0000,2
2025-06-10,20250610135000000,sz.000701,6.9700000000,7.1300000000,6.9100000000,6.9500000000,9175500,64323968.0000,2
2025-06-10,20250610135500000,sz.000701,6.9600000000,6.9700000000,6.8500000000,6.8600000000,2449300,16921408.0000,2
2025-06-10,20250610140000000,sz.000701,6.8700000000,6.9200000000,6.8400000000,6.9000000000,1170900,8062016.0000,2
2025-06-10,20250610140500000,sz.000701,6.8900000000,6.9000000000,6.8200000000,6.8500000000,1107600,7600896.0000,2
2025-06-10,20250610141000000,sz.000701,6.8500000000,6.9000000000,6.8500000000,6.9000000000,761900,5242368.0000,2
2025-06-10,20250610141500000,sz.000701,6.8900000000,6.9000000000,6.7900000000,6.8100000000,1194800,8163456.0000,2
2025-06-10,20250610142000000,sz.000701,6.8000000000,6.8600000000,6.8000000000,6.8400000000,1037300,7089920.0000,2
2025-06-10,20250610142500000,sz.000701,6.8500000000,6.8800000000,6.8500000000,6.8500000000,789500,5420544.0000,2
2025-06-10,20250610143000000,sz.000701,6.8500000000,6.8600000000,6.7900000000,6.8100000000,1131700,7718016.0000,2
2025-06-10,20250610143500000,sz.000701,6.8100000000,6.8300000000,6.7100000000,6.7300000000,1119000,7584832.0000,2
2025-06-10,20250610144000000,sz.000701,6.7300000000,6.7900000000,6.7300000000,6.7800000000,945500,6391744.0000,2
2025-06-10,20250610144500000,sz.000701,6.7800000000,6.7900000000,6.7300000000,6.7300000000,1070300,7243520.0000,2
2025-06-10,20250610145000000,sz.000701,6.7300000000,6.8400000000,6.7100000000,6.8300000000,1747100,11798016.0000,2
2025-06-10,20250610145500000,sz.000701,6.8200000000,6.8500000000,6.7700000000,6.7700000000,2871700,19533440.0000,2
2025-06-10,20250610150000000,sz.000701,6.7800000000,6.7800000000,6.7600000000,6.7800000000,3963500,26846080.0000,2