date,time,code,open,high,low,close,volume,amount,adjustflag
2025-06-04,20250604093500000,sz.000903,4.8300000000,4.8700000000,4.7400000000,4.7600000000,73720900,354084224.0000,2
2025-06-04,20250604094000000,sz.000903,4.7600000000,4.7900000000,4.7100000000,4.7900000000,31062600,147425280.0000,2
2025-06-04,20250604094500000,sz.000903,4.7900000000,4.7900000000,4.7200000000,4.7300000000,18728800,88743171.0000,2
2025-06-04,20250604095000000,sz.000903,4.7300000000,4.7400000000,4.6800000000,4.7300000000,25147200,118477565.0000,2
2025-06-04,20250604095500000,sz.000903,4.7400000000,4.8700000000,4.7300000000,4.8200000000,19255500,92519288.0000,2
2025-06-04,20250604100000000,sz.000903,4.8100000000,4.8100000000,4.7500000000,4.7500000000,8241600,39385984.0000,2
2025-06-04,20250604100500000,sz.000903,4.7600000000,4.8000000000,4.7400000000,4.7800000000,6290700,29961740.0000,2
2025-06-04,20250604101000000,sz.000903,4.8000000000,4.9400000000,4.7800000000,4.9300000000,23083900,112561916.0000,2
2025-06-04,20250604101500000,sz.000903,4.9400000000,4.9400000000,4.8000000000,4.8000000000,25596700,124682624.0000,2
2025-06-04,20250604102000000,sz.000903,4.7900000000,4.8200000000,4.7500000000,4.7800000000,10134300,48481029.0000,2
2025-06-04,20250604102500000,sz.000903,4.7900000000,4.7900000000,4.7500000000,4.7700000000,6702300,31933176.0000,2
2025-06-04,20250604103000000,sz.000903,4.7500000000,4.7600000000,4.7300000000,4.7400000000,7436800,35286787.0000,2
2025-06-04,20250604103500000,sz.000903,4.7300000000,4.7700000000,4.7300000000,4.7400000000,6226900,29524352.0000,2
2025-06-04,20250604104000000,sz.000903,4.7500000000,4.7600000000,4.7300000000,4.7500000000,5385400,25537408.0000,2
2025-06-04,20250604104500000,sz.000903,4.7500000000,4.7600000000,4.7300000000,4.7400000000,4441300,21071360.0000,2
2025-06-04,20250604105000000,sz.000903,4.7400000000,4.7700000000,4.7400000000,4.7600000000,3354400,15927296.0000,2
2025-06-04,20250604105500000,sz.000903,4.7600000000,4.7800000000,4.7300000000,4.7300000000,4199100,19959168.0000,2
2025-06-04,20250604110000000,sz.000903,4.7400000000,4.7400000000,4.7200000000,4.7300000000,4340900,20532352.0000,2
2025-06-04,20250604110500000,sz.000903,4.7300000000,4.7600000000,4.7200000000,4.7500000000,3150300,14941696.0000,2
2025-06-04,20250604111000000,sz.000903,4.7500000000,4.7700000000,4.7400000000,4.7500000000,1957300,9309190.0000,2
2025-06-04,20250604111500000,sz.000903,4.7600000000,4.7800000000,4.7400000000,4.7400000000,2832400,13473402.0000,2
2025-06-04,20250604112000000,sz.000903,4.7500000000,4.7600000000,4.7400000000,4.7400000000,2185200,10373504.0000,2
2025-06-04,20250604112500000,sz.000903,4.7400000000,4.7500000000,4.7300000000,4.7300000000,3321100,15732352.0000,2
2025-06-04,20250604113000000,sz.000903,4.7300000000,4.7400000000,4.7000000000,4.7300000000,7385700,34848640.0000,2
2025-06-04,20250604130500000,sz.000903,4.7200000000,4.7400000000,4.7000000000,4.7000000000,7132100,33636864.0000,2
2025-06-04,20250604131000000,sz.000903,4.7000000000,4.7200000000,4.6900000000,4.7200000000,4490400,21128704.0000,2
2025-06-04,20250604131500000,sz.000903,4.7100000000,4.7200000000,4.7100000000,4.7100000000,2715000,12796416.0000,2
2025-06-04,20250604132000000,sz.000903,4.7100000000,4.7200000000,4.7000000000,4.7200000000,3920300,18461312.0000,2
2025-06-04,20250604132500000,sz.000903,4.7200000000,4.7200000000,4.6900000000,4.6900000000,5593300,26308992.0000,2
2025-06-04,20250604133000000,sz.000903,4.6900000000,4.7100000000,4.6900000000,4.7100000000,5195000,24392832.0000,2
2025-06-04,20250604133500000,sz.000903,4.7000000000,4.7100000000,4.7000000000,4.7000000000,2925900,13766016.0000,2
2025-06-04,20250604134000000,sz.000903,4.7000000000,4.7100000000,4.6900000000,4.6900000000,3773200,17726208.0000,2
2025-06-04,20250604134500000,sz.000903,4.7000000000,4.7900000000,4.6900000000,4.7600000000,7327700,34726144.0000,2
2025-06-04,20250604135000000,sz.000903,4.7600000000,4.7600000000,4.7300000000,4.7300000000,3700900,17550981.0000,2
2025-06-04,20250604135500000,sz.000903,4.7300000000,4.7400000000,4.7100000000,4.7100000000,2371500,11206907.0000,2
2025-06-04,20250604140000000,sz.000903,4.7100000000,4.7500000000,4.7100000000,4.7400000000,2757500,13046144.0000,2
2025-06-04,20250604140500000,sz.000903,4.7400000000,4.7500000000,4.7200000000,4.7200000000,2216300,10491008.0000,2
2025-06-04,20250604141000000,sz.000903,4.7200000000,4.7400000000,4.7200000000,4.7400000000,2513200,11883008.0000,2
2025-06-04,20250604141500000,sz.000903,4.7300000000,4.7500000000,4.7100000000,4.7300000000,3553400,16795264.0000,2
2025-06-04,20250604142000000,sz.000903,4.7200000000,4.7300000000,4.7100000000,4.7200000000,3805900,17945984.0000,2
2025-06-04,20250604142500000,sz.000903,4.7100000000,4.7200000000,4.6900000000,4.7000000000,7490000,35196544.0000,2
2025-06-04,20250604143000000,sz.000903,4.7100000000,4.7200000000,4.7000000000,4.7100000000,3284200,15455488.0000,2
2025-06-04,20250604143500000,sz.000903,4.7100000000,4.7100000000,4.6800000000,4.7000000000,9406500,44133504.0000,2
2025-06-04,20250604144000000,sz.000903,4.7000000000,4.7000000000,4.6700000000,4.6700000000,11011500,51501184.0000,2
2025-06-04,20250604144500000,sz.000903,4.6700000000,4.6900000000,4.6600000000,4.6900000000,11176800,52176512.0000,2
2025-06-04,20250604145000000,sz.000903,4.6900000000,4.6900000000,4.6700000000,4.6700000000,9015700,42183936.0000,2
2025-06-04,20250604145500000,sz.000903,4.6700000000,4.6800000000,4.6600000000,4.6800000000,18579500,86816256.0000,2
2025-06-04,20250604150000000,sz.000903,4.6800000000,4.6900000000,4.6700000000,4.6800000000,15423300,72170880.0000,2