date,time,code,open,high,low,close,volume,amount,adjustflag
2025-07-01,20250701093500000,sz.300370,3.2000000000,3.2200000000,3.1800000000,3.2100000000,5763500,18414580.0000,2
2025-07-01,20250701094000000,sz.300370,3.2000000000,3.2100000000,3.1800000000,3.1800000000,4273500,13645516.0000,2
2025-07-01,20250701094500000,sz.300370,3.1800000000,3.1800000000,3.1600000000,3.1700000000,4941900,15655068.0000,2
2025-07-01,20250701095000000,sz.300370,3.1700000000,3.3000000000,3.1600000000,3.2900000000,20435600,66422404.0000,2
2025-07-01,20250701095500000,sz.300370,3.2900000000,3.5800000000,3.2800000000,3.4900000000,31722900,108294032.0000,2
2025-07-01,20250701100000000,sz.300370,3.5100000000,3.5800000000,3.4500000000,3.5100000000,18755900,65802128.0000,2
2025-07-01,20250701100500000,sz.300370,3.5100000000,3.5100000000,3.4500000000,3.4600000000,8204900,28498880.0000,2
2025-07-01,20250701101000000,sz.300370,3.4600000000,3.4600000000,3.4300000000,3.4400000000,4921300,16963744.0000,2
2025-07-01,20250701101500000,sz.300370,3.4400000000,3.4400000000,3.4100000000,3.4200000000,4140200,14168096.0000,2
2025-07-01,20250701102000000,sz.300370,3.4200000000,3.4300000000,3.4000000000,3.4300000000,2456400,8385920.0000,2
2025-07-01,20250701102500000,sz.300370,3.4300000000,3.4400000000,3.4200000000,3.4300000000,2845200,9748704.0000,2
2025-07-01,20250701103000000,sz.300370,3.4100000000,3.4200000000,3.3800000000,3.4100000000,3805900,12935008.0000,2
2025-07-01,20250701103500000,sz.300370,3.4100000000,3.4100000000,3.3900000000,3.4000000000,1334300,4538528.0000,2
2025-07-01,20250701104000000,sz.300370,3.4000000000,3.4100000000,3.3800000000,3.4000000000,1744700,5925824.0000,2
2025-07-01,20250701104500000,sz.300370,3.4000000000,3.4000000000,3.3600000000,3.3600000000,2709200,9150112.0000,2
2025-07-01,20250701105000000,sz.300370,3.3600000000,3.3700000000,3.3500000000,3.3500000000,1944500,6528320.0000,2
2025-07-01,20250701105500000,sz.300370,3.3500000000,3.3600000000,3.3500000000,3.3500000000,1438400,4825792.0000,2
2025-07-01,20250701110000000,sz.300370,3.3500000000,3.3600000000,3.3400000000,3.3600000000,1613700,5402880.0000,2
2025-07-01,20250701110500000,sz.300370,3.3500000000,3.3800000000,3.3500000000,3.3800000000,1312200,4410528.0000,2
2025-07-01,20250701111000000,sz.300370,3.3800000000,3.3900000000,3.3700000000,3.3800000000,1667900,5638240.0000,2
2025-07-01,20250701111500000,sz.300370,3.3700000000,3.4000000000,3.3600000000,3.3900000000,1519200,5141152.0000,2
2025-07-01,20250701112000000,sz.300370,3.3900000000,3.3900000000,3.3500000000,3.3700000000,1693300,5702144.0000,2
2025-07-01,20250701112500000,sz.300370,3.3700000000,3.3800000000,3.3600000000,3.3700000000,780400,2628032.0000,2
2025-07-01,20250701113000000,sz.300370,3.3800000000,3.3800000000,3.3600000000,3.3700000000,788400,2656352.0000,2
2025-07-01,20250701130500000,sz.300370,3.3700000000,3.3800000000,3.3600000000,3.3800000000,1300900,4380736.0000,2
2025-07-01,20250701131000000,sz.300370,3.3700000000,3.3900000000,3.3700000000,3.3800000000,719700,2434976.0000,2
2025-07-01,20250701131500000,sz.300370,3.3800000000,3.3900000000,3.3700000000,3.3800000000,975400,3295840.0000,2
2025-07-01,20250701132000000,sz.300370,3.3800000000,3.3800000000,3.3700000000,3.3700000000,917000,3092096.0000,2
2025-07-01,20250701132500000,sz.300370,3.3700000000,3.3800000000,3.3600000000,3.3700000000,688500,2318976.0000,2
2025-07-01,20250701133000000,sz.300370,3.3600000000,3.3700000000,3.3600000000,3.3600000000,539200,1814144.0000,2
2025-07-01,20250701133500000,sz.300370,3.3600000000,3.3700000000,3.3600000000,3.3700000000,357000,1201344.0000,2
2025-07-01,20250701134000000,sz.300370,3.3700000000,3.3700000000,3.3600000000,3.3700000000,765200,2577952.0000,2
2025-07-01,20250701134500000,sz.300370,3.3600000000,3.3700000000,3.3600000000,3.3700000000,679500,2286400.0000,2
2025-07-01,20250701135000000,sz.300370,3.3700000000,3.3700000000,3.3600000000,3.3700000000,508400,1712704.0000,2
2025-07-01,20250701135500000,sz.300370,3.3700000000,3.3800000000,3.3600000000,3.3800000000,511900,1724768.0000,2
2025-07-01,20250701140000000,sz.300370,3.3800000000,3.3800000000,3.3700000000,3.3800000000,527900,1782240.0000,2
2025-07-01,20250701140500000,sz.300370,3.3800000000,3.3800000000,3.3600000000,3.3600000000,1446000,4869056.0000,2
2025-07-01,20250701141000000,sz.300370,3.3600000000,3.3700000000,3.3600000000,3.3700000000,507000,1706304.0000,2
2025-07-01,20250701141500000,sz.300370,3.3700000000,3.3700000000,3.3600000000,3.3600000000,463000,1557728.0000,2
2025-07-01,20250701142000000,sz.300370,3.3600000000,3.3700000000,3.3500000000,3.3500000000,1501500,5038464.0000,2
2025-07-01,20250701142500000,sz.300370,3.3500000000,3.3500000000,3.3300000000,3.3300000000,1665100,5568832.0000,2
2025-07-01,20250701143000000,sz.300370,3.3400000000,3.3400000000,3.3300000000,3.3400000000,707600,2359456.0000,2
2025-07-01,20250701143500000,sz.300370,3.3400000000,3.3400000000,3.3300000000,3.3300000000,1021600,3403648.0000,2
2025-07-01,20250701144000000,sz.300370,3.3300000000,3.3400000000,3.3200000000,3.3300000000,1719800,5720544.0000,2
2025-07-01,20250701144500000,sz.300370,3.3200000000,3.3400000000,3.3200000000,3.3300000000,1997700,6652832.0000,2
2025-07-01,20250701145000000,sz.300370,3.3400000000,3.3600000000,3.3300000000,3.3600000000,2995300,10034880.0000,2
2025-07-01,20250701145500000,sz.300370,3.3600000000,3.3700000000,3.3500000000,3.3600000000,3473800,11672064.0000,2
2025-07-01,20250701150000000,sz.300370,3.3700000000,3.3800000000,3.3600000000,3.3600000000,4738200,15943206.0000,2