date,time,code,open,high,low,close,volume,amount,adjustflag
2025-02-21,20250221093500000,sz.300254,9.5800000000,9.7700000000,9.5800000000,9.6000000000,3663800,35371788.0000,2
2025-02-21,20250221094000000,sz.300254,9.6000000000,9.6800000000,9.5500000000,9.5800000000,1454000,13955176.0000,2
2025-02-21,20250221094500000,sz.300254,9.5800000000,9.6600000000,9.5500000000,9.5700000000,774700,7444432.0000,2
2025-02-21,20250221095000000,sz.300254,9.5700000000,9.6100000000,9.5400000000,9.5400000000,785300,7511832.0000,2
2025-02-21,20250221095500000,sz.300254,9.5400000000,9.5800000000,9.5000000000,9.5700000000,1384300,13203108.0000,2
2025-02-21,20250221100000000,sz.300254,9.5700000000,9.5800000000,9.5000000000,9.5000000000,425500,4056832.0000,2
2025-02-21,20250221100500000,sz.300254,9.5000000000,9.5600000000,9.4800000000,9.5200000000,601700,5718552.0000,2
2025-02-21,20250221101000000,sz.300254,9.5200000000,9.5800000000,9.5200000000,9.5500000000,227100,2168352.0000,2
2025-02-21,20250221101500000,sz.300254,9.5500000000,9.5600000000,9.5200000000,9.5300000000,201600,1923016.0000,2
2025-02-21,20250221102000000,sz.300254,9.5300000000,9.5700000000,9.5200000000,9.5700000000,373300,3559080.0000,2
2025-02-21,20250221102500000,sz.300254,9.5700000000,9.5800000000,9.5500000000,9.5500000000,170500,1631016.0000,2
2025-02-21,20250221103000000,sz.300254,9.5500000000,9.5600000000,9.5000000000,9.5100000000,467500,4452288.0000,2
2025-02-21,20250221103500000,sz.300254,9.5100000000,9.5600000000,9.5100000000,9.5500000000,223100,2127464.0000,2
2025-02-21,20250221104000000,sz.300254,9.5500000000,9.6000000000,9.5400000000,9.5600000000,237800,2276056.0000,2
2025-02-21,20250221104500000,sz.300254,9.5600000000,9.5800000000,9.5300000000,9.5300000000,160500,1533584.0000,2
2025-02-21,20250221105000000,sz.300254,9.5300000000,9.5800000000,9.5300000000,9.5600000000,172600,1650328.0000,2
2025-02-21,20250221105500000,sz.300254,9.5500000000,9.5800000000,9.5500000000,9.5800000000,130000,1243456.0000,2
2025-02-21,20250221110000000,sz.300254,9.5800000000,9.6000000000,9.5800000000,9.5800000000,211100,2024760.0000,2
2025-02-21,20250221110500000,sz.300254,9.5800000000,9.5900000000,9.5500000000,9.5600000000,198500,1900200.0000,2
2025-02-21,20250221111000000,sz.300254,9.5700000000,9.6000000000,9.5700000000,9.5900000000,124400,1192232.0000,2
2025-02-21,20250221111500000,sz.300254,9.5900000000,9.6100000000,9.5800000000,9.6100000000,61000,585392.0000,2
2025-02-21,20250221112000000,sz.300254,9.6100000000,9.6300000000,9.5700000000,9.5800000000,221200,2124584.0000,2
2025-02-21,20250221112500000,sz.300254,9.5800000000,9.6100000000,9.5700000000,9.5900000000,168600,1617208.0000,2
2025-02-21,20250221113000000,sz.300254,9.5900000000,9.6100000000,9.5800000000,9.6000000000,115400,1107120.0000,2
2025-02-21,20250221130500000,sz.300254,9.6000000000,9.6200000000,9.5500000000,9.5900000000,536300,5139320.0000,2
2025-02-21,20250221131000000,sz.300254,9.5900000000,9.5900000000,9.5600000000,9.5600000000,387400,3706896.0000,2
2025-02-21,20250221131500000,sz.300254,9.5600000000,9.6000000000,9.5600000000,9.5900000000,161900,1549912.0000,2
2025-02-21,20250221132000000,sz.300254,9.6000000000,9.6100000000,9.5700000000,9.5700000000,159100,1526424.0000,2
2025-02-21,20250221132500000,sz.300254,9.5700000000,9.5800000000,9.5600000000,9.5800000000,201600,1930328.0000,2
2025-02-21,20250221133000000,sz.300254,9.5800000000,9.5900000000,9.5700000000,9.5700000000,85900,822744.0000,2
2025-02-21,20250221133500000,sz.300254,9.5800000000,9.5800000000,9.5600000000,9.5800000000,237100,2269536.0000,2
2025-02-21,20250221134000000,sz.300254,9.5700000000,9.5900000000,9.5700000000,9.5800000000,189800,1818416.0000,2
2025-02-21,20250221134500000,sz.300254,9.5900000000,9.5900000000,9.5300000000,9.5500000000,475800,4547232.0000,2
2025-02-21,20250221135000000,sz.300254,9.5500000000,9.5600000000,9.5300000000,9.5300000000,151600,1446864.0000,2
2025-02-21,20250221135500000,sz.300254,9.5400000000,9.5400000000,9.5200000000,9.5300000000,216900,2066928.0000,2
2025-02-21,20250221140000000,sz.300254,9.5300000000,9.5300000000,9.4900000000,9.5100000000,527200,5010688.0000,2
2025-02-21,20250221140500000,sz.300254,9.5000000000,9.5400000000,9.5000000000,9.5400000000,213400,2031744.0000,2
2025-02-21,20250221141000000,sz.300254,9.5400000000,9.5700000000,9.5300000000,9.5500000000,173900,1660288.0000,2
2025-02-21,20250221141500000,sz.300254,9.5500000000,9.5800000000,9.5300000000,9.5800000000,266400,2547104.0000,2
2025-02-21,20250221142000000,sz.300254,9.5800000000,9.5800000000,9.5400000000,9.5600000000,199200,1905888.0000,2
2025-02-21,20250221142500000,sz.300254,9.5700000000,9.5700000000,9.5100000000,9.5500000000,421100,4018224.0000,2
2025-02-21,20250221143000000,sz.300254,9.5500000000,9.5600000000,9.5300000000,9.5300000000,157500,1503344.0000,2
2025-02-21,20250221143500000,sz.300254,9.5300000000,9.5900000000,9.5300000000,9.5900000000,251800,2409728.0000,2
2025-02-21,20250221144000000,sz.300254,9.5900000000,9.5900000000,9.5600000000,9.5700000000,308100,2950192.0000,2
2025-02-21,20250221144500000,sz.300254,9.5700000000,9.5800000000,9.5600000000,9.5800000000,311700,2984928.0000,2
2025-02-21,20250221145000000,sz.300254,9.5800000000,9.6400000000,9.5700000000,9.6000000000,686700,6601088.0000,2
2025-02-21,20250221145500000,sz.300254,9.6000000000,9.6200000000,9.5900000000,9.6200000000,533200,5122304.0000,2
2025-02-21,20250221150000000,sz.300254,9.6200000000,9.6200000000,9.5900000000,9.6100000000,641500,6164128.0000,2