date,time,code,open,high,low,close,volume,amount,adjustflag
2025-12-09,20251209093500000,sz.002515,6.7092278400,6.7990835700,6.6493240200,6.7591476900,6993600,47069292.0000,2
2025-12-09,20251209094000000,sz.002515,6.8390194500,6.8390194500,6.7591476900,6.7890996000,3992600,27220284.0000,2
2025-12-09,20251209094500000,sz.002515,6.7890996000,6.8589873900,6.7691316600,6.7990835700,4252400,29066752.0000,2
2025-12-09,20251209095000000,sz.002515,6.8090675400,6.8090675400,6.7691316600,6.7791156300,1982600,13473736.0000,2
2025-12-09,20251209095500000,sz.002515,6.7791156300,6.8290354800,6.7691316600,6.8090675400,1902900,12974280.0000,2
2025-12-09,20251209100000000,sz.002515,6.8090675400,6.8090675400,6.7591476900,6.7990835700,2220500,15095272.0000,2
2025-12-09,20251209100500000,sz.002515,6.7990835700,6.9488431200,6.7990835700,6.8989232700,11397200,78682288.0000,2
2025-12-09,20251209101000000,sz.002515,6.8889393000,6.9388591500,6.8490034200,6.9089072400,4737500,32730496.0000,2
2025-12-09,20251209101500000,sz.002515,6.9089072400,6.9887790000,6.8989232700,6.9887790000,9292000,64751312.0000,2
2025-12-09,20251209102000000,sz.002515,6.9887790000,7.2283942800,6.9388591500,7.1684904600,15761800,111885024.0000,2
2025-12-09,20251209102500000,sz.002515,7.1684904600,7.2483622200,7.1085866400,7.1185706100,11578700,83224416.0000,2
2025-12-09,20251209103000000,sz.002515,7.1085866400,7.1185706100,7.0386988500,7.0586667900,4078600,28942365.0000,2
2025-12-09,20251209103500000,sz.002515,7.0586667900,7.1585064900,7.0586667900,7.1385385500,3778400,26952003.0000,2
2025-12-09,20251209104000000,sz.002515,7.1285545800,7.4480416200,7.1185706100,7.2383782500,18481300,135442624.0000,2
2025-12-09,20251209104500000,sz.002515,7.2383782500,7.2683301600,7.1684904600,7.1684904600,2748800,19901440.0000,2
2025-12-09,20251209105000000,sz.002515,7.1784744300,7.2184103100,7.1784744300,7.1784744300,1858600,13398336.0000,2
2025-12-09,20251209105500000,sz.002515,7.1684904600,7.2383782500,7.1085866400,7.1884584000,3009000,21603520.0000,2
2025-12-09,20251209110000000,sz.002515,7.1884584000,7.1984423700,7.1385385500,7.1485225200,1237000,8872768.0000,2
2025-12-09,20251209110500000,sz.002515,7.1485225200,7.1784744300,7.1285545800,7.1684904600,868800,6218368.0000,2
2025-12-09,20251209111000000,sz.002515,7.1784744300,7.1784744300,7.1085866400,7.1085866400,1648300,11789440.0000,2
2025-12-09,20251209111500000,sz.002515,7.1185706100,7.1285545800,7.0986026700,7.1185706100,1064900,7584389.0000,2
2025-12-09,20251209112000000,sz.002515,7.1185706100,7.1485225200,7.1085866400,7.1285545800,952700,6803515.0000,2
2025-12-09,20251209112500000,sz.002515,7.1385385500,7.1385385500,7.0986026700,7.1085866400,996300,7091064.0000,2
2025-12-09,20251209113000000,sz.002515,7.1185706100,7.1385385500,7.0886187000,7.0986026700,1170300,8331648.0000,2
2025-12-09,20251209130500000,sz.002515,7.1385385500,7.1884584000,7.1185706100,7.1385385500,2228700,15969864.0000,2
2025-12-09,20251209131000000,sz.002515,7.1385385500,7.1784744300,7.1385385500,7.1684904600,855100,6134976.0000,2
2025-12-09,20251209131500000,sz.002515,7.1684904600,7.2283942800,7.1385385500,7.1485225200,1622000,11688320.0000,2
2025-12-09,20251209132000000,sz.002515,7.1485225200,7.1784744300,7.1485225200,7.1585064900,586300,4204800.0000,2
2025-12-09,20251209132500000,sz.002515,7.1585064900,7.1585064900,7.1285545800,7.1385385500,656400,4693888.0000,2
2025-12-09,20251209133000000,sz.002515,7.1385385500,7.1485225200,7.1185706100,7.1285545800,642000,4588928.0000,2
2025-12-09,20251209133500000,sz.002515,7.1285545800,7.1285545800,7.1085866400,7.1085866400,1191000,8487102.0000,2
2025-12-09,20251209134000000,sz.002515,7.1185706100,7.1285545800,7.1085866400,7.1285545800,472500,3368706.0000,2
2025-12-09,20251209134500000,sz.002515,7.1185706100,7.1285545800,7.0586667900,7.0586667900,2816100,19993085.0000,2
2025-12-09,20251209135000000,sz.002515,7.0686507600,7.1085866400,7.0586667900,7.0686507600,1421900,10078142.0000,2
2025-12-09,20251209135500000,sz.002515,7.0786347300,7.0786347300,7.0187309100,7.0486828200,2024100,14283137.0000,2
2025-12-09,20251209140000000,sz.002515,7.0486828200,7.0486828200,6.9987629700,7.0486828200,1557300,10959371.0000,2
2025-12-09,20251209140500000,sz.002515,7.0486828200,7.0786347300,7.0087469400,7.0586667900,2746300,19301617.0000,2
2025-12-09,20251209141000000,sz.002515,7.0686507600,7.1085866400,7.0486828200,7.1085866400,728400,5165834.0000,2
2025-12-09,20251209141500000,sz.002515,7.0986026700,7.0986026700,7.0686507600,7.0686507600,355500,2519675.0000,2
2025-12-09,20251209142000000,sz.002515,7.0786347300,7.0786347300,7.0586667900,7.0686507600,527500,3732800.0000,2
2025-12-09,20251209142500000,sz.002515,7.0686507600,7.0686507600,7.0287148800,7.0486828200,1138400,8029191.0000,2
2025-12-09,20251209143000000,sz.002515,7.0386988500,7.0586667900,7.0287148800,7.0586667900,899000,6347392.0000,2
2025-12-09,20251209143500000,sz.002515,7.0586667900,7.0686507600,7.0386988500,7.0586667900,794300,5613174.0000,2
2025-12-09,20251209144000000,sz.002515,7.0686507600,7.0686507600,7.0486828200,7.0586667900,877600,6206850.0000,2
2025-12-09,20251209144500000,sz.002515,7.0686507600,7.0686507600,7.0486828200,7.0486828200,964700,6818632.0000,2
2025-12-09,20251209145000000,sz.002515,7.0586667900,7.0686507600,7.0486828200,7.0486828200,1819400,12857728.0000,2
2025-12-09,20251209145500000,sz.002515,7.0586667900,7.0686507600,7.0486828200,7.0586667900,3019500,21337852.0000,2
2025-12-09,20251209150000000,sz.002515,7.0586667900,7.0686507600,7.0486828200,7.0486828200,2695100,19041722.0000,2