date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-22,20251022093500000,sz.001282,25.9085320000,26.3868433600,25.2907131600,26.2573007000,5630100,145595616.0000,2
2025-10-22,20251022094000000,sz.001282,26.2573007000,26.2573007000,25.2907131600,25.2907131600,1797400,46337168.0000,2
2025-10-22,20251022094500000,sz.001282,25.2807483400,25.3206076200,24.9718389200,25.0116982000,2265400,57199600.0000,2
2025-10-22,20251022095000000,sz.001282,25.0116982000,25.3106428000,25.0116982000,25.0615223000,933200,23504960.0000,2
2025-10-22,20251022095500000,sz.001282,25.0415926600,25.1013815800,24.7227184200,25.1013815800,1612100,40328384.0000,2
2025-10-22,20251022100000000,sz.001282,25.1013815800,25.1013815800,24.8522610800,24.9220148200,811700,20356608.0000,2
2025-10-22,20251022100500000,sz.001282,24.9220148200,25.0914167600,24.9020851800,25.0615223000,556700,13951360.0000,2
2025-10-22,20251022101000000,sz.001282,25.0615223000,25.1113464000,24.9319796400,25.0415926600,394000,9899072.0000,2
2025-10-22,20251022101500000,sz.001282,24.9917685600,25.1611705000,24.8821555400,25.0814519400,741000,18592896.0000,2
2025-10-22,20251022102000000,sz.001282,24.9917685600,25.8886023600,24.9917685600,25.6195522200,1178500,30229920.0000,2
2025-10-22,20251022102500000,sz.001282,25.7690245200,26.1377228600,25.6195522200,25.8786375400,1261400,32854272.0000,2
2025-10-22,20251022103000000,sz.001282,25.8786375400,25.8786375400,25.5199040200,25.6095874000,358900,9249472.0000,2
2025-10-22,20251022103500000,sz.001282,25.6693763200,25.6793411400,25.3106428000,25.4003261800,325500,8326240.0000,2
2025-10-22,20251022104000000,sz.001282,25.3903613600,25.5597633000,25.2907131600,25.2907131600,273400,6976800.0000,2
2025-10-22,20251022104500000,sz.001282,25.2907131600,25.3206076200,25.1412408600,25.1512056800,269400,6824736.0000,2
2025-10-22,20251022105000000,sz.001282,25.1412408600,25.2807483400,25.0415926600,25.0814519400,291400,7348224.0000,2
2025-10-22,20251022105500000,sz.001282,25.0116982000,25.0415926600,24.9220148200,25.0216630200,467200,11715232.0000,2
2025-10-22,20251022110000000,sz.001282,25.0216630200,25.0814519400,24.9618741000,24.9718389200,280100,7031040.0000,2
2025-10-22,20251022110500000,sz.001282,24.9718389200,25.0814519400,24.9718389200,25.0415926600,165300,4149376.0000,2
2025-10-22,20251022111000000,sz.001282,25.0415926600,25.1013815800,25.0216630200,25.0216630200,217000,5456896.0000,2
2025-10-22,20251022111500000,sz.001282,25.0216630200,25.0515574800,25.0116982000,25.0116982000,287600,7221376.0000,2
2025-10-22,20251022112000000,sz.001282,25.0116982000,25.1213112200,25.0017333800,25.1213112200,223300,5615808.0000,2
2025-10-22,20251022112500000,sz.001282,25.1213112200,25.2109946000,25.0415926600,25.0515574800,216900,5464032.0000,2
2025-10-22,20251022113000000,sz.001282,25.0515574800,25.0814519400,25.0216630200,25.0615223000,230500,5793056.0000,2
2025-10-22,20251022130500000,sz.001282,25.0515574800,25.0515574800,25.0216630200,25.0316278400,180800,4543904.0000,2
2025-10-22,20251022131000000,sz.001282,25.0316278400,25.0316278400,24.9220148200,24.9718389200,525000,13146528.0000,2
2025-10-22,20251022131500000,sz.001282,24.9718389200,24.9718389200,24.9120500000,24.9120500000,177500,4441728.0000,2
2025-10-22,20251022132000000,sz.001282,24.9220148200,24.9618741000,24.9120500000,24.9220148200,215000,5376896.0000,2
2025-10-22,20251022132500000,sz.001282,24.9220148200,24.9220148200,24.7625777000,24.7725425200,512600,12775872.0000,2
2025-10-22,20251022133000000,sz.001282,24.7725425200,24.9419444600,24.7526128800,24.9419444600,227500,5659264.0000,2
2025-10-22,20251022133500000,sz.001282,24.9519092800,24.9917685600,24.8921203600,24.9020851800,208100,5203840.0000,2
2025-10-22,20251022134000000,sz.001282,24.9020851800,24.9020851800,24.7625777000,24.7625777000,223400,5569856.0000,2
2025-10-22,20251022134500000,sz.001282,24.7625777000,24.8921203600,24.7625777000,24.8124018000,186100,4632576.0000,2
2025-10-22,20251022135000000,sz.001282,24.8024369800,24.8124018000,24.7725425200,24.7924721600,171500,4267200.0000,2
2025-10-22,20251022135500000,sz.001282,24.8024369800,24.8422962600,24.7725425200,24.7725425200,171000,4256000.0000,2
2025-10-22,20251022140000000,sz.001282,24.7725425200,24.8024369800,24.7725425200,24.7825073400,154400,3839360.0000,2
2025-10-22,20251022140500000,sz.001282,24.7725425200,24.7725425200,24.7227184200,24.7227184200,268800,6675200.0000,2
2025-10-22,20251022141000000,sz.001282,24.7227184200,24.8223666200,24.7227184200,24.8223666200,128600,3193344.0000,2
2025-10-22,20251022141500000,sz.001282,24.8124018000,24.8921203600,24.7725425200,24.8422962600,167000,4163072.0000,2
2025-10-22,20251022142000000,sz.001282,24.8622259000,24.8622259000,24.8124018000,24.8124018000,159500,3973952.0000,2
2025-10-22,20251022142500000,sz.001282,24.8223666200,24.8223666200,24.8024369800,24.8024369800,185000,4607360.0000,2
2025-10-22,20251022143000000,sz.001282,24.8024369800,24.8124018000,24.7227184200,24.7227184200,275100,6832704.0000,2
2025-10-22,20251022143500000,sz.001282,24.7326832400,24.7326832400,24.6429998600,24.6429998600,536200,13300032.0000,2
2025-10-22,20251022144000000,sz.001282,24.6330350400,25.9085320000,24.5632813000,25.3106428000,1198500,30527424.0000,2
2025-10-22,20251022144500000,sz.001282,25.3505020800,25.6893059600,25.1213112200,25.2807483400,527900,13421316.0000,2
2025-10-22,20251022145000000,sz.001282,25.2209594200,25.2807483400,25.1811001400,25.2109946000,333700,8443770.0000,2
2025-10-22,20251022145500000,sz.001282,25.1910649600,25.2109946000,25.0116982000,25.0116982000,557000,14074056.0000,2
2025-10-22,20251022150000000,sz.001282,25.0216630200,25.1013815800,24.9419444600,25.0914167600,727900,18297524.0000,2