date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-23,20251023093500000,sz.300434,11.6500000000,11.9500000000,11.3500000000,11.4900000000,9752500,114253920.0000,2
2025-10-23,20251023094000000,sz.300434,11.4900000000,11.6000000000,11.4100000000,11.5300000000,2642900,30367456.0000,2
2025-10-23,20251023094500000,sz.300434,11.5200000000,11.6000000000,11.3500000000,11.4100000000,3322200,37987248.0000,2
2025-10-23,20251023095000000,sz.300434,11.3800000000,11.4500000000,11.3100000000,11.3800000000,2210000,25153024.0000,2
2025-10-23,20251023095500000,sz.300434,11.3800000000,11.4600000000,11.3400000000,11.4100000000,1542600,17568912.0000,2
2025-10-23,20251023100000000,sz.300434,11.4000000000,11.4500000000,11.3600000000,11.4500000000,802400,9151264.0000,2
2025-10-23,20251023100500000,sz.300434,11.4400000000,11.7600000000,11.4400000000,11.6900000000,2283000,26560096.0000,2
2025-10-23,20251023101000000,sz.300434,11.6800000000,11.7900000000,11.5500000000,11.5500000000,1537500,17974592.0000,2
2025-10-23,20251023101500000,sz.300434,11.5500000000,11.5600000000,11.4900000000,11.5200000000,646800,7450624.0000,2
2025-10-23,20251023102000000,sz.300434,11.5200000000,11.7100000000,11.5200000000,11.6500000000,1190300,13878688.0000,2
2025-10-23,20251023102500000,sz.300434,11.6600000000,11.7200000000,11.6000000000,11.6600000000,1178200,13759072.0000,2
2025-10-23,20251023103000000,sz.300434,11.7000000000,11.7700000000,11.6700000000,11.7700000000,1179500,13819008.0000,2
2025-10-23,20251023103500000,sz.300434,11.7600000000,11.7600000000,11.5900000000,11.6100000000,1263100,14742016.0000,2
2025-10-23,20251023104000000,sz.300434,11.6100000000,11.6300000000,11.5000000000,11.5400000000,657900,7607584.0000,2
2025-10-23,20251023104500000,sz.300434,11.5100000000,11.6100000000,11.5000000000,11.5900000000,829300,9571104.0000,2
2025-10-23,20251023105000000,sz.300434,11.5900000000,11.6500000000,11.5700000000,11.6100000000,326300,3785184.0000,2
2025-10-23,20251023105500000,sz.300434,11.6200000000,11.6200000000,11.5700000000,11.5800000000,293000,3396672.0000,2
2025-10-23,20251023110000000,sz.300434,11.5700000000,11.6800000000,11.5500000000,11.6700000000,703400,8162944.0000,2
2025-10-23,20251023110500000,sz.300434,11.6600000000,11.6600000000,11.5600000000,11.5600000000,243400,2827648.0000,2
2025-10-23,20251023111000000,sz.300434,11.5500000000,11.5900000000,11.5000000000,11.5700000000,394400,4550080.0000,2
2025-10-23,20251023111500000,sz.300434,11.5700000000,11.5700000000,11.5300000000,11.5500000000,241700,2791008.0000,2
2025-10-23,20251023112000000,sz.300434,11.5400000000,11.6000000000,11.5300000000,11.5800000000,312200,3610496.0000,2
2025-10-23,20251023112500000,sz.300434,11.5800000000,11.5900000000,11.5500000000,11.5600000000,248100,2869024.0000,2
2025-10-23,20251023113000000,sz.300434,11.5600000000,11.5600000000,11.5000000000,11.5100000000,352600,4063968.0000,2
2025-10-23,20251023130500000,sz.300434,11.5000000000,11.5100000000,11.4600000000,11.5000000000,639800,7350336.0000,2
2025-10-23,20251023131000000,sz.300434,11.5100000000,11.5100000000,11.4700000000,11.4900000000,381400,4376352.0000,2
2025-10-23,20251023131500000,sz.300434,11.4800000000,11.5100000000,11.4500000000,11.4800000000,531200,6093152.0000,2
2025-10-23,20251023132000000,sz.300434,11.4800000000,11.5100000000,11.4400000000,11.4500000000,448400,5143872.0000,2
2025-10-23,20251023132500000,sz.300434,11.4500000000,11.4800000000,11.4400000000,11.4600000000,447900,5130208.0000,2
2025-10-23,20251023133000000,sz.300434,11.4600000000,11.4700000000,11.4300000000,11.4600000000,378800,4336576.0000,2
2025-10-23,20251023133500000,sz.300434,11.4700000000,11.5800000000,11.4600000000,11.5200000000,376700,4336960.0000,2
2025-10-23,20251023134000000,sz.300434,11.5100000000,11.6700000000,11.5000000000,11.6400000000,618400,7150080.0000,2
2025-10-23,20251023134500000,sz.300434,11.6300000000,11.6700000000,11.5900000000,11.6000000000,584900,6806400.0000,2
2025-10-23,20251023135000000,sz.300434,11.6000000000,11.6300000000,11.5700000000,11.5800000000,291300,3378912.0000,2
2025-10-23,20251023135500000,sz.300434,11.5900000000,11.5900000000,11.5000000000,11.5200000000,310500,3585568.0000,2
2025-10-23,20251023140000000,sz.300434,11.5200000000,11.5200000000,11.4600000000,11.5000000000,389100,4470496.0000,2
2025-10-23,20251023140500000,sz.300434,11.5500000000,11.5500000000,11.4800000000,11.5100000000,435100,5007680.0000,2
2025-10-23,20251023141000000,sz.300434,11.5200000000,11.5600000000,11.5000000000,11.5500000000,235800,2720480.0000,2
2025-10-23,20251023141500000,sz.300434,11.5500000000,11.5500000000,11.5100000000,11.5400000000,237700,2740448.0000,2
2025-10-23,20251023142000000,sz.300434,11.5400000000,11.5400000000,11.5100000000,11.5200000000,144400,1664192.0000,2
2025-10-23,20251023142500000,sz.300434,11.5300000000,11.6000000000,11.5200000000,11.5800000000,400200,4629696.0000,2
2025-10-23,20251023143000000,sz.300434,11.5800000000,11.6200000000,11.5600000000,11.5900000000,426000,4941120.0000,2
2025-10-23,20251023143500000,sz.300434,11.6000000000,11.6300000000,11.5400000000,11.5900000000,614100,7113952.0000,2
2025-10-23,20251023144000000,sz.300434,11.5900000000,11.6600000000,11.5800000000,11.6600000000,563300,6549088.0000,2
2025-10-23,20251023144500000,sz.300434,11.6500000000,11.7000000000,11.6500000000,11.6800000000,1196600,13968192.0000,2
2025-10-23,20251023145000000,sz.300434,11.6800000000,11.7300000000,11.6700000000,11.6700000000,1246500,14580800.0000,2
2025-10-23,20251023145500000,sz.300434,11.6800000000,11.6800000000,11.6500000000,11.6800000000,1044300,12183104.0000,2
2025-10-23,20251023150000000,sz.300434,11.6900000000,11.6900000000,11.5700000000,11.5700000000,1578200,18346302.0000,2