date,time,code,open,high,low,close,volume,amount,adjustflag
2025-11-06,20251106093500000,sz.300402,26.3100000000,26.9100000000,25.3400000000,26.5600000000,11752200,307665312.0000,2
2025-11-06,20251106094000000,sz.300402,26.5800000000,27.2700000000,26.5200000000,26.6300000000,5097500,137358368.0000,2
2025-11-06,20251106094500000,sz.300402,26.6000000000,27.2900000000,26.3500000000,27.2900000000,3630400,97891776.0000,2
2025-11-06,20251106095000000,sz.300402,27.3000000000,27.7200000000,26.9500000000,27.2200000000,5774200,158520384.0000,2
2025-11-06,20251106095500000,sz.300402,27.2200000000,27.4500000000,26.9500000000,27.1500000000,1770500,48181568.0000,2
2025-11-06,20251106100000000,sz.300402,27.1000000000,27.2500000000,26.8900000000,27.1500000000,1407500,38059840.0000,2
2025-11-06,20251106100500000,sz.300402,27.1100000000,27.5400000000,26.9000000000,27.2700000000,1819900,49689472.0000,2
2025-11-06,20251106101000000,sz.300402,27.2700000000,27.3100000000,26.8400000000,26.9100000000,1188700,32135480.0000,2
2025-11-06,20251106101500000,sz.300402,26.9100000000,27.0500000000,26.4100000000,26.5400000000,1107400,29601672.0000,2
2025-11-06,20251106102000000,sz.300402,26.5100000000,26.8500000000,26.4500000000,26.8500000000,1140600,30253312.0000,2
2025-11-06,20251106102500000,sz.300402,26.9500000000,27.2000000000,26.9000000000,26.9000000000,809800,21901952.0000,2
2025-11-06,20251106103000000,sz.300402,26.9100000000,26.9200000000,26.5500000000,26.6000000000,444800,11924992.0000,2
2025-11-06,20251106103500000,sz.300402,26.5700000000,26.7400000000,26.4000000000,26.5500000000,679700,18034240.0000,2
2025-11-06,20251106104000000,sz.300402,26.5200000000,26.5900000000,26.0000000000,26.3100000000,1045800,27438400.0000,2
2025-11-06,20251106104500000,sz.300402,26.4700000000,26.4700000000,26.0800000000,26.0800000000,537400,14076928.0000,2
2025-11-06,20251106105000000,sz.300402,26.0800000000,26.1600000000,25.8600000000,25.9400000000,1227100,31885504.0000,2
2025-11-06,20251106105500000,sz.300402,25.9500000000,26.1900000000,25.9300000000,26.0000000000,503800,13113216.0000,2
2025-11-06,20251106110000000,sz.300402,26.0000000000,26.5000000000,26.0000000000,26.4200000000,380700,9991232.0000,2
2025-11-06,20251106110500000,sz.300402,26.3500000000,26.9100000000,26.2100000000,26.9100000000,521600,13886596.0000,2
2025-11-06,20251106111000000,sz.300402,26.8800000000,26.8800000000,26.5000000000,26.6300000000,382100,10203260.0000,2
2025-11-06,20251106111500000,sz.300402,26.6000000000,26.6700000000,26.4500000000,26.6000000000,232100,6166522.0000,2
2025-11-06,20251106112000000,sz.300402,26.5800000000,26.5800000000,26.3100000000,26.4200000000,179700,4749824.0000,2
2025-11-06,20251106112500000,sz.300402,26.4900000000,26.5000000000,26.2900000000,26.3900000000,176700,4657542.0000,2
2025-11-06,20251106113000000,sz.300402,26.3600000000,26.5200000000,26.2600000000,26.3800000000,224500,5922048.0000,2
2025-11-06,20251106130500000,sz.300402,26.3600000000,26.3600000000,25.9800000000,25.9900000000,633300,16547712.0000,2
2025-11-06,20251106131000000,sz.300402,25.9800000000,25.9800000000,25.7000000000,25.8400000000,740500,19164544.0000,2
2025-11-06,20251106131500000,sz.300402,25.8300000000,25.8900000000,25.7000000000,25.7600000000,510900,13164928.0000,2
2025-11-06,20251106132000000,sz.300402,25.7500000000,25.7900000000,25.6200000000,25.6400000000,510700,13137792.0000,2
2025-11-06,20251106132500000,sz.300402,25.6300000000,25.7500000000,25.6100000000,25.6900000000,477000,12238208.0000,2
2025-11-06,20251106133000000,sz.300402,25.7200000000,25.7700000000,25.7000000000,25.7200000000,283400,7289472.0000,2
2025-11-06,20251106133500000,sz.300402,25.7200000000,26.1500000000,25.7200000000,25.8000000000,476200,12327552.0000,2
2025-11-06,20251106134000000,sz.300402,25.8000000000,25.8200000000,25.6200000000,25.6900000000,348500,8964992.0000,2
2025-11-06,20251106134500000,sz.300402,25.6700000000,25.6700000000,25.5000000000,25.5000000000,852500,21783936.0000,2
2025-11-06,20251106135000000,sz.300402,25.5600000000,25.6200000000,25.5100000000,25.6200000000,293900,7505280.0000,2
2025-11-06,20251106135500000,sz.300402,25.6200000000,25.6200000000,25.3700000000,25.4800000000,747600,19024128.0000,2
2025-11-06,20251106140000000,sz.300402,25.4800000000,25.5000000000,25.4100000000,25.4200000000,277200,7058176.0000,2
2025-11-06,20251106140500000,sz.300402,25.4300000000,25.8200000000,25.3900000000,25.8200000000,538900,13770240.0000,2
2025-11-06,20251106141000000,sz.300402,25.8300000000,25.8600000000,25.6000000000,25.6700000000,313600,8071040.0000,2
2025-11-06,20251106141500000,sz.300402,25.6900000000,25.7500000000,25.5700000000,25.6800000000,282500,7248640.0000,2
2025-11-06,20251106142000000,sz.300402,25.7000000000,25.7800000000,25.5100000000,25.5400000000,305100,7825920.0000,2
2025-11-06,20251106142500000,sz.300402,25.5200000000,25.6600000000,25.4700000000,25.6600000000,316400,8076288.0000,2
2025-11-06,20251106143000000,sz.300402,25.6600000000,25.6600000000,25.5500000000,25.5700000000,271200,6939008.0000,2
2025-11-06,20251106143500000,sz.300402,25.5500000000,25.8500000000,25.5300000000,25.7500000000,453700,11656448.0000,2
2025-11-06,20251106144000000,sz.300402,25.7700000000,25.8600000000,25.7300000000,25.7600000000,371000,9568384.0000,2
2025-11-06,20251106144500000,sz.300402,25.7600000000,26.0000000000,25.6800000000,25.8800000000,641100,16564480.0000,2
2025-11-06,20251106145000000,sz.300402,25.8800000000,25.9800000000,25.8600000000,25.8600000000,589500,15281792.0000,2
2025-11-06,20251106145500000,sz.300402,25.8600000000,26.1700000000,25.8300000000,26.0600000000,1076000,27936640.0000,2
2025-11-06,20251106150000000,sz.300402,26.0600000000,26.1500000000,26.0500000000,26.1500000000,1935800,50564992.0000,2