date,time,code,open,high,low,close,volume,amount,adjustflag
2025-09-26,20250926093500000,sz.300293,25.3600000000,25.4400000000,25.1000000000,25.4000000000,2127200,53689760.0000,2
2025-09-26,20250926094000000,sz.300293,25.4200000000,25.6000000000,25.3300000000,25.3600000000,986700,25161472.0000,2
2025-09-26,20250926094500000,sz.300293,25.3600000000,25.6600000000,25.3600000000,25.3800000000,775800,19767040.0000,2
2025-09-26,20250926095000000,sz.300293,25.3700000000,25.3700000000,25.0900000000,25.0900000000,1412000,35567856.0000,2
2025-09-26,20250926095500000,sz.300293,25.0600000000,25.1300000000,24.9600000000,25.0400000000,1462900,36605632.0000,2
2025-09-26,20250926100000000,sz.300293,25.0800000000,25.2100000000,25.0100000000,25.2100000000,588700,14768592.0000,2
2025-09-26,20250926100500000,sz.300293,25.2100000000,25.2200000000,25.0800000000,25.1100000000,464400,11670112.0000,2
2025-09-26,20250926101000000,sz.300293,25.1400000000,25.1500000000,25.0200000000,25.1200000000,330100,8276896.0000,2
2025-09-26,20250926101500000,sz.300293,25.1400000000,25.1400000000,24.9700000000,25.0000000000,661800,16557440.0000,2
2025-09-26,20250926102000000,sz.300293,25.0000000000,25.1000000000,25.0000000000,25.0500000000,261000,6534288.0000,2
2025-09-26,20250926102500000,sz.300293,25.0500000000,25.0800000000,24.9800000000,25.0300000000,466000,11656528.0000,2
2025-09-26,20250926103000000,sz.300293,25.0800000000,25.1500000000,25.0300000000,25.0500000000,319500,8011216.0000,2
2025-09-26,20250926103500000,sz.300293,25.0400000000,25.2000000000,25.0400000000,25.1600000000,218800,5505040.0000,2
2025-09-26,20250926104000000,sz.300293,25.1700000000,25.1700000000,25.0100000000,25.0700000000,166400,4168096.0000,2
2025-09-26,20250926104500000,sz.300293,25.0700000000,25.1300000000,25.0100000000,25.1200000000,216700,5427200.0000,2
2025-09-26,20250926105000000,sz.300293,25.1100000000,25.1700000000,25.1000000000,25.1700000000,181100,4553264.0000,2
2025-09-26,20250926105500000,sz.300293,25.1700000000,25.2000000000,25.1000000000,25.1100000000,235600,5927088.0000,2
2025-09-26,20250926110000000,sz.300293,25.1100000000,25.1400000000,25.0500000000,25.1100000000,210900,5292672.0000,2
2025-09-26,20250926110500000,sz.300293,25.1100000000,25.2500000000,25.0900000000,25.1600000000,218000,5490848.0000,2
2025-09-26,20250926111000000,sz.300293,25.1700000000,25.1900000000,25.0500000000,25.0700000000,197700,4963328.0000,2
2025-09-26,20250926111500000,sz.300293,25.0800000000,25.0800000000,25.0300000000,25.0700000000,139300,3489344.0000,2
2025-09-26,20250926112000000,sz.300293,25.0400000000,25.0800000000,24.9500000000,24.9600000000,389700,9742848.0000,2
2025-09-26,20250926112500000,sz.300293,24.9600000000,24.9700000000,24.8700000000,24.9400000000,583300,14539616.0000,2
2025-09-26,20250926113000000,sz.300293,24.9100000000,24.9700000000,24.9100000000,24.9100000000,223900,5582432.0000,2
2025-09-26,20250926130500000,sz.300293,24.9000000000,24.9200000000,24.8600000000,24.8900000000,282000,7017568.0000,2
2025-09-26,20250926131000000,sz.300293,24.8900000000,24.9800000000,24.8700000000,24.9300000000,258000,6428512.0000,2
2025-09-26,20250926131500000,sz.300293,24.9200000000,24.9300000000,24.8900000000,24.9300000000,196600,4896992.0000,2
2025-09-26,20250926132000000,sz.300293,24.9000000000,24.9800000000,24.9000000000,24.9100000000,187600,4677888.0000,2
2025-09-26,20250926132500000,sz.300293,24.9000000000,24.9800000000,24.9000000000,24.9300000000,111900,2790720.0000,2
2025-09-26,20250926133000000,sz.300293,24.9300000000,24.9400000000,24.8800000000,24.9100000000,228300,5683712.0000,2
2025-09-26,20250926133500000,sz.300293,24.9000000000,24.9000000000,24.8100000000,24.8400000000,331500,8236736.0000,2
2025-09-26,20250926134000000,sz.300293,24.8400000000,24.8700000000,24.8200000000,24.8300000000,178100,4422208.0000,2
2025-09-26,20250926134500000,sz.300293,24.8200000000,24.8300000000,24.7500000000,24.8000000000,516400,12803392.0000,2
2025-09-26,20250926135000000,sz.300293,24.8000000000,24.9300000000,24.7600000000,24.9200000000,195200,4842880.0000,2
2025-09-26,20250926135500000,sz.300293,24.9200000000,24.9200000000,24.7600000000,24.7900000000,234300,5814656.0000,2
2025-09-26,20250926140000000,sz.300293,24.7900000000,24.8000000000,24.6600000000,24.6800000000,513300,12694240.0000,2
2025-09-26,20250926140500000,sz.300293,24.6700000000,24.8900000000,24.6700000000,24.8900000000,239900,5940288.0000,2
2025-09-26,20250926141000000,sz.300293,24.8900000000,24.8900000000,24.7500000000,24.7500000000,173600,4304032.0000,2
2025-09-26,20250926141500000,sz.300293,24.7500000000,24.7700000000,24.7000000000,24.7000000000,179400,4435968.0000,2
2025-09-26,20250926142000000,sz.300293,24.7000000000,24.7500000000,24.6600000000,24.7500000000,232100,5733952.0000,2
2025-09-26,20250926142500000,sz.300293,24.7400000000,24.7600000000,24.6900000000,24.6900000000,200800,4964096.0000,2
2025-09-26,20250926143000000,sz.300293,24.7000000000,24.7000000000,24.6200000000,24.7000000000,379800,9368256.0000,2
2025-09-26,20250926143500000,sz.300293,24.7000000000,24.7400000000,24.5900000000,24.5900000000,488400,12028736.0000,2
2025-09-26,20250926144000000,sz.300293,24.5900000000,24.6200000000,24.5500000000,24.5800000000,532300,13087424.0000,2
2025-09-26,20250926144500000,sz.300293,24.5800000000,24.7700000000,24.5700000000,24.7700000000,437000,10783392.0000,2
2025-09-26,20250926145000000,sz.300293,24.7800000000,24.8200000000,24.7100000000,24.7400000000,503500,12473152.0000,2
2025-09-26,20250926145500000,sz.300293,24.7400000000,24.7500000000,24.6200000000,24.6400000000,677700,16714208.0000,2
2025-09-26,20250926150000000,sz.300293,24.6200000000,24.6200000000,24.5600000000,24.5600000000,756500,18598528.0000,2