date,time,code,open,high,low,close,volume,amount,adjustflag
2025-02-14,20250214093500000,sz.300607,31.5291027600,32.0985447300,31.5291027600,31.8887503200,5025200,159767904.0000,2
2025-02-14,20250214094000000,sz.300607,31.8887503200,32.0985447300,31.7688678000,31.9087307400,2280900,72806848.0000,2
2025-02-14,20250214094500000,sz.300607,31.9087307400,31.9986426300,31.6489852800,31.7788580100,2337400,74324528.0000,2
2025-02-14,20250214095000000,sz.300607,31.7788580100,31.9387013700,31.5790538100,31.6489852800,1920100,60954528.0000,2
2025-02-14,20250214095500000,sz.300607,31.6489852800,31.6889461200,31.3692594000,31.6489852800,2792100,88000672.0000,2
2025-02-14,20250214100000000,sz.300607,31.6489852800,31.7388971700,31.4491810800,31.7388971700,1406600,44414560.0000,2
2025-02-14,20250214100500000,sz.300607,31.7388971700,31.8587796900,31.5590733900,31.5890440200,789500,25044864.0000,2
2025-02-14,20250214101000000,sz.300607,31.5890440200,31.8787601100,31.5890440200,31.8787601100,717100,22776604.0000,2
2025-02-14,20250214101500000,sz.300607,31.8787601100,31.8787601100,31.6689657000,31.6689657000,780400,24826755.0000,2
2025-02-14,20250214102000000,sz.300607,31.6689657000,31.8188188500,31.6090244400,31.7289069600,541200,17166777.0000,2
2025-02-14,20250214102500000,sz.300607,31.7289069600,31.8687699000,31.6489852800,31.6889461200,682400,21675270.0000,2
2025-02-14,20250214103000000,sz.300607,31.6889461200,31.7289069600,31.5690636000,31.5690636000,618500,19598600.0000,2
2025-02-14,20250214103500000,sz.300607,31.5690636000,31.5690636000,31.4791517100,31.4891419200,876900,27675890.0000,2
2025-02-14,20250214104000000,sz.300607,31.4891419200,31.6190146500,31.4891419200,31.4991321300,512900,16190861.0000,2
2025-02-14,20250214104500000,sz.300607,31.4991321300,31.6889461200,31.4391908700,31.6889461200,1336700,42138803.0000,2
2025-02-14,20250214105000000,sz.300607,31.6889461200,31.8587796900,31.6689657000,31.7988384300,643500,20453185.0000,2
2025-02-14,20250214105500000,sz.300607,31.7988384300,31.8188188500,31.6989363300,31.7688678000,640800,20372229.0000,2
2025-02-14,20250214110000000,sz.300607,31.7688678000,31.8687699000,31.6989363300,31.6989363300,671000,21344127.0000,2
2025-02-14,20250214110500000,sz.300607,31.6989363300,31.7588775900,31.6589754900,31.7488873800,431100,13688583.0000,2
2025-02-14,20250214111000000,sz.300607,31.7488873800,31.8687699000,31.7388971700,31.7788580100,589700,18770424.0000,2
2025-02-14,20250214111500000,sz.300607,31.7788580100,31.9287111600,31.7289069600,31.8487894800,672400,21429254.0000,2
2025-02-14,20250214112000000,sz.300607,31.8487894800,31.8787601100,31.7289069600,31.7688678000,578800,18424826.0000,2
2025-02-14,20250214112500000,sz.300607,31.7688678000,31.7988384300,31.6489852800,31.6489852800,354900,11270466.0000,2
2025-02-14,20250214113000000,sz.300607,31.6489852800,31.7488873800,31.5890440200,31.7089265400,468500,14839232.0000,2
2025-02-14,20250214130500000,sz.300607,31.7089265400,31.7189167500,31.6290048600,31.6689657000,1102100,34914371.0000,2
2025-02-14,20250214131000000,sz.300607,31.6689657000,31.8188188500,31.6290048600,31.6290048600,884500,28067584.0000,2
2025-02-14,20250214131500000,sz.300607,31.6290048600,31.8687699000,31.5990342300,31.7788580100,765500,24343742.0000,2
2025-02-14,20250214132000000,sz.300607,31.7788580100,31.7788580100,31.6389950700,31.7189167500,416000,13205757.0000,2
2025-02-14,20250214132500000,sz.300607,31.7189167500,31.7588775900,31.6489852800,31.7089265400,333500,10581628.0000,2
2025-02-14,20250214133000000,sz.300607,31.7089265400,31.7988384300,31.6889461200,31.7488873800,448300,14236544.0000,2
2025-02-14,20250214133500000,sz.300607,31.7488873800,31.7488873800,31.6290048600,31.6889461200,577800,18324106.0000,2
2025-02-14,20250214134000000,sz.300607,31.6889461200,31.6889461200,31.4791517100,31.4791517100,690400,21828997.0000,2
2025-02-14,20250214134500000,sz.300607,31.4791517100,31.5590733900,31.4092202400,31.4591712900,1143300,36012729.0000,2
2025-02-14,20250214135000000,sz.300607,31.4591712900,31.5091223400,31.3692594000,31.3692594000,782500,24620669.0000,2
2025-02-14,20250214135500000,sz.300607,31.3692594000,31.5690636000,31.3692594000,31.5690636000,693400,21825929.0000,2
2025-02-14,20250214140000000,sz.300607,31.5690636000,31.5690636000,31.4691615000,31.4691615000,388300,12247806.0000,2
2025-02-14,20250214140500000,sz.300607,31.4691615000,31.6389950700,31.4591712900,31.5091223400,443900,13992316.0000,2
2025-02-14,20250214141000000,sz.300607,31.5091223400,31.5091223400,31.3592691900,31.3692594000,869800,27356160.0000,2
2025-02-14,20250214141500000,sz.300607,31.3692594000,31.6489852800,31.3492789800,31.4991321300,806600,25390086.0000,2
2025-02-14,20250214142000000,sz.300607,31.4991321300,31.4991321300,31.4192104500,31.4292006600,294800,9281406.0000,2
2025-02-14,20250214142500000,sz.300607,31.4292006600,31.5191125500,31.4192104500,31.4391908700,460600,14503170.0000,2
2025-02-14,20250214143000000,sz.300607,31.4391908700,31.4491810800,31.3692594000,31.3792496100,543800,17086586.0000,2
2025-02-14,20250214143500000,sz.300607,31.3792496100,31.3992300300,31.2793475100,31.3992300300,1293000,40551808.0000,2
2025-02-14,20250214144000000,sz.300607,31.3992300300,31.6689657000,31.3992300300,31.6689657000,914800,28847998.0000,2
2025-02-14,20250214144500000,sz.300607,31.6689657000,31.6689657000,31.5390929700,31.6090244400,923000,29186554.0000,2
2025-02-14,20250214145000000,sz.300607,31.6090244400,31.6190146500,31.4691615000,31.4891419200,1127800,35635840.0000,2
2025-02-14,20250214145500000,sz.300607,31.4891419200,31.5990342300,31.4691615000,31.5890440200,1189400,37539208.0000,2
2025-02-14,20250214150000000,sz.300607,31.5890440200,31.6589754900,31.5790538100,31.6589754900,1407600,44562692.0000,2