date,time,code,open,high,low,close,volume,amount,adjustflag
2025-12-08,20251208093500000,sz.002515,6.6892599000,6.7990835700,6.6892599000,6.7391797500,16158700,108860992.0000,2
2025-12-08,20251208094000000,sz.002515,6.7391797500,6.7890996000,6.6792759300,6.7491637200,10486100,70549872.0000,2
2025-12-08,20251208094500000,sz.002515,6.7391797500,6.7591476900,6.6892599000,6.7092278400,5686300,38254224.0000,2
2025-12-08,20251208095000000,sz.002515,6.6992438700,6.7092278400,6.6792759300,6.6892599000,3764000,25231696.0000,2
2025-12-08,20251208095500000,sz.002515,6.6992438700,6.6992438700,6.6493240200,6.6593079900,4130200,27604624.0000,2
2025-12-08,20251208100000000,sz.002515,6.6593079900,6.6992438700,6.6493240200,6.6992438700,3551000,23692352.0000,2
2025-12-08,20251208100500000,sz.002515,6.6992438700,6.7192118100,6.6692919600,6.7192118100,2830900,18935072.0000,2
2025-12-08,20251208101000000,sz.002515,6.7291957800,6.7491637200,6.6992438700,6.7391797500,1788100,12047904.0000,2
2025-12-08,20251208101500000,sz.002515,6.7391797500,6.7491637200,6.7192118100,6.7391797500,1538100,10375456.0000,2
2025-12-08,20251208102000000,sz.002515,6.7391797500,6.7591476900,6.7192118100,6.7491637200,1520800,10260416.0000,2
2025-12-08,20251208102500000,sz.002515,6.7591476900,6.7591476900,6.7192118100,6.7391797500,1453500,9806048.0000,2
2025-12-08,20251208103000000,sz.002515,6.7391797500,6.7391797500,6.7092278400,6.7192118100,1071500,7218304.0000,2
2025-12-08,20251208103500000,sz.002515,6.7092278400,6.7192118100,6.6992438700,6.7092278400,1198000,8045696.0000,2
2025-12-08,20251208104000000,sz.002515,6.7092278400,6.7391797500,6.7092278400,6.7092278400,1535900,10341408.0000,2
2025-12-08,20251208104500000,sz.002515,6.7192118100,6.7491637200,6.7092278400,6.7291957800,1543600,10411456.0000,2
2025-12-08,20251208105000000,sz.002515,6.7291957800,6.7391797500,6.7092278400,6.7192118100,500500,3368800.0000,2
2025-12-08,20251208105500000,sz.002515,6.7192118100,6.7291957800,6.7092278400,6.7092278400,1179000,7931232.0000,2
2025-12-08,20251208110000000,sz.002515,6.7092278400,6.7192118100,6.6992438700,6.6992438700,828000,5561408.0000,2
2025-12-08,20251208110500000,sz.002515,6.6992438700,6.7092278400,6.6792759300,6.6892599000,1773300,11883296.0000,2
2025-12-08,20251208111000000,sz.002515,6.6892599000,6.7092278400,6.6892599000,6.6992438700,863100,5787296.0000,2
2025-12-08,20251208111500000,sz.002515,6.6892599000,6.6992438700,6.6792759300,6.6792759300,930400,6231616.0000,2
2025-12-08,20251208112000000,sz.002515,6.6792759300,6.6892599000,6.6393400500,6.6892599000,3018400,20129856.0000,2
2025-12-08,20251208112500000,sz.002515,6.6892599000,6.6992438700,6.6593079900,6.6992438700,1196500,8003840.0000,2
2025-12-08,20251208113000000,sz.002515,6.6892599000,6.6992438700,6.6792759300,6.6992438700,808500,5417792.0000,2
2025-12-08,20251208130500000,sz.002515,6.7092278400,6.7591476900,6.6792759300,6.7192118100,2783300,18718912.0000,2
2025-12-08,20251208131000000,sz.002515,6.7192118100,6.7391797500,6.6992438700,6.7092278400,745400,5017280.0000,2
2025-12-08,20251208131500000,sz.002515,6.7092278400,6.8390194500,6.6992438700,6.8090675400,4433500,30142976.0000,2
2025-12-08,20251208132000000,sz.002515,6.8090675400,6.8390194500,6.7691316600,6.8090675400,5040600,34434048.0000,2
2025-12-08,20251208132500000,sz.002515,6.7890996000,6.8090675400,6.7491637200,6.7691316600,2079500,14099776.0000,2
2025-12-08,20251208133000000,sz.002515,6.7791156300,6.7890996000,6.7591476900,6.7691316600,959000,6505470.0000,2
2025-12-08,20251208133500000,sz.002515,6.7691316600,6.7990835700,6.7691316600,6.7791156300,771100,5243017.0000,2
2025-12-08,20251208134000000,sz.002515,6.7791156300,6.7890996000,6.7691316600,6.7791156300,715100,4854260.0000,2
2025-12-08,20251208134500000,sz.002515,6.7691316600,6.7691316600,6.7591476900,6.7691316600,818600,5546303.0000,2
2025-12-08,20251208135000000,sz.002515,6.7691316600,6.7890996000,6.7591476900,6.7691316600,876400,5947715.0000,2
2025-12-08,20251208135500000,sz.002515,6.7591476900,6.7890996000,6.7491637200,6.7890996000,1834900,12440060.0000,2
2025-12-08,20251208140000000,sz.002515,6.7890996000,6.7890996000,6.7391797500,6.7391797500,1288800,8730688.0000,2
2025-12-08,20251208140500000,sz.002515,6.7391797500,6.7391797500,6.6992438700,6.7092278400,2012200,13541191.0000,2
2025-12-08,20251208141000000,sz.002515,6.7092278400,6.7192118100,6.6992438700,6.7092278400,894800,6012608.0000,2
2025-12-08,20251208141500000,sz.002515,6.6992438700,6.7192118100,6.6992438700,6.7092278400,588700,3956923.0000,2
2025-12-08,20251208142000000,sz.002515,6.6992438700,6.7092278400,6.6692919600,6.7092278400,2665900,17859517.0000,2
2025-12-08,20251208142500000,sz.002515,6.7092278400,6.7391797500,6.6992438700,6.7391797500,662800,4458186.0000,2
2025-12-08,20251208143000000,sz.002515,6.7391797500,6.7890996000,6.7291957800,6.7791156300,1808200,12258297.0000,2
2025-12-08,20251208143500000,sz.002515,6.7791156300,6.8190515100,6.7691316600,6.7691316600,2756200,18767997.0000,2
2025-12-08,20251208144000000,sz.002515,6.7691316600,6.8090675400,6.7691316600,6.7890996000,1782000,12122310.0000,2
2025-12-08,20251208144500000,sz.002515,6.7791156300,6.7890996000,6.7791156300,6.7791156300,1116900,7587522.0000,2
2025-12-08,20251208145000000,sz.002515,6.7890996000,6.7890996000,6.7591476900,6.7691316600,2149000,14581052.0000,2
2025-12-08,20251208145500000,sz.002515,6.7691316600,6.7791156300,6.7691316600,6.7691316600,2429400,16481086.0000,2
2025-12-08,20251208150000000,sz.002515,6.7691316600,6.7890996000,6.7691316600,6.7890996000,2467800,16768640.0000,2