date,time,code,open,high,low,close,volume,amount,adjustflag
2025-12-01,20251201093500000,sz.300620,152.8849440000,153.1847184000,149.4475308800,152.0255907200,3409600,516207104.0000,2
2025-12-01,20251201094000000,sz.300620,152.0255907200,156.0825376000,150.9763803200,155.8327256000,3395000,525015168.0000,2
2025-12-01,20251201094500000,sz.300620,155.8826880000,158.7405372800,155.0533121600,155.2831392000,3591700,564156800.0000,2
2025-12-01,20251201095000000,sz.300620,155.2631542400,156.3623270400,154.4737483200,154.5936580800,1496200,232829952.0000,2
2025-12-01,20251201095500000,sz.300620,154.8634550400,156.8319736000,154.6536129600,155.2631542400,1233500,192012160.0000,2
2025-12-01,20251201100000000,sz.300620,155.0033497600,155.0033497600,153.2946356800,153.8841920000,796400,123112064.0000,2
2025-12-01,20251201100500000,sz.300620,153.8841920000,154.8834400000,153.2446732800,154.8534625600,780700,120285446.0000,2
2025-12-01,20251201101000000,sz.300620,154.8534625600,154.8534625600,152.6850944000,153.1447484800,554400,85013754.0000,2
2025-12-01,20251201101500000,sz.300620,153.1947108800,153.5744251200,152.5851696000,153.0348312000,404100,61921792.0000,2
2025-12-01,20251201102000000,sz.300620,152.9249139200,153.5344552000,151.6059065600,151.9656358400,583000,88790784.0000,2
2025-12-01,20251201102500000,sz.300620,151.9656358400,152.7650342400,151.8557185600,151.8557185600,475100,72368384.0000,2
2025-12-01,20251201103000000,sz.300620,151.9656358400,153.5444476800,151.7757787200,153.4844928000,431100,65841920.0000,2
2025-12-01,20251201103500000,sz.300620,153.5444476800,154.0840416000,152.2454252800,153.8142446400,476100,73061376.0000,2
2025-12-01,20251201104000000,sz.300620,153.8142446400,153.9141694400,151.7358088000,151.7358088000,394600,60232448.0000,2
2025-12-01,20251201104500000,sz.300620,151.4859968000,152.9049289600,150.9663878400,151.5559441600,415700,63102720.0000,2
2025-12-01,20251201105000000,sz.300620,151.5459516800,152.1055305600,150.5766811200,150.6466284800,442000,66825984.0000,2
2025-12-01,20251201105500000,sz.300620,150.6865984000,151.6858464000,150.6066585600,151.4859968000,450000,68062976.0000,2
2025-12-01,20251201110000000,sz.300620,151.4859968000,151.5959140800,151.0563201600,151.3161246400,206100,31230464.0000,2
2025-12-01,20251201110500000,sz.300620,151.3261171200,151.3261171200,149.8872000000,149.9171774400,510300,76827136.0000,2
2025-12-01,20251201111000000,sz.300620,150.1470044800,150.1470044800,149.5674406400,149.6673654400,782200,117255424.0000,2
2025-12-01,20251201111500000,sz.300620,149.6573729600,150.6666134400,149.0878016000,150.1669894400,568600,85148672.0000,2
2025-12-01,20251201112000000,sz.300620,150.1669894400,150.8464780800,149.3975684800,149.9771323200,338700,50867200.0000,2
2025-12-01,20251201112500000,sz.300620,149.8772075200,152.3653350400,149.7672902400,150.9464028800,551000,83457536.0000,2
2025-12-01,20251201113000000,sz.300620,150.8764555200,151.7957636800,150.7865232000,151.1362600000,436400,66084352.0000,2
2025-12-01,20251201130500000,sz.300620,151.1362600000,152.6751019200,150.9863728000,151.1962148800,551500,83545600.0000,2
2025-12-01,20251201131000000,sz.300620,151.1862224000,151.5859216000,150.4467788800,150.8864480000,235900,35651328.0000,2
2025-12-01,20251201131500000,sz.300620,150.8864480000,151.3361096000,150.5167262400,150.6266435200,281300,42487296.0000,2
2025-12-01,20251201132000000,sz.300620,151.1362600000,151.1362600000,149.8872000000,150.3868240000,253600,38131712.0000,2
2025-12-01,20251201132500000,sz.300620,149.9471548800,151.1862224000,149.9471548800,150.8864480000,208800,31442944.0000,2
2025-12-01,20251201133000000,sz.300620,150.9364104000,150.9364104000,150.2069593600,150.6466284800,191100,28829184.0000,2
2025-12-01,20251201133500000,sz.300620,150.5966660800,150.6666134400,149.9471548800,150.1969668800,191700,28828672.0000,2
2025-12-01,20251201134000000,sz.300620,150.1569969600,150.6865984000,150.1270195200,150.4967412800,187200,28159488.0000,2
2025-12-01,20251201134500000,sz.300620,150.6666134400,150.9963652800,150.3568465600,150.4767563200,198800,29960704.0000,2
2025-12-01,20251201135000000,sz.300620,150.4667638400,150.4667638400,149.8971924800,150.1769819200,206700,31046400.0000,2
2025-12-01,20251201135500000,sz.300620,150.1769819200,150.2868992000,149.8772075200,149.9871248000,253900,38124800.0000,2
2025-12-01,20251201140000000,sz.300620,149.9671398400,150.3868240000,149.6973428800,150.0870496000,345400,51831552.0000,2
2025-12-01,20251201140500000,sz.300620,150.3268691200,150.9763803200,150.3168766400,150.7465532800,228900,34506752.0000,2
2025-12-01,20251201141000000,sz.300620,150.7265683200,151.2861472000,150.4567713600,150.5566961600,212100,31995904.0000,2
2025-12-01,20251201141500000,sz.300620,150.5566961600,150.9863728000,150.4867488000,150.8764555200,242000,36491520.0000,2
2025-12-01,20251201142000000,sz.300620,150.8764555200,150.8764555200,150.3968164800,150.7865232000,226900,34196992.0000,2
2025-12-01,20251201142500000,sz.300620,150.8264931200,150.8864480000,150.3868240000,150.4967412800,215200,32441088.0000,2
2025-12-01,20251201143000000,sz.300620,150.4867488000,150.5467036800,149.8872000000,149.9971172800,422800,63506176.0000,2
2025-12-01,20251201143500000,sz.300620,150.0071097600,150.4467788800,149.7872752000,150.3268691200,448800,67374080.0000,2
2025-12-01,20251201144000000,sz.300620,150.3168766400,150.8864480000,150.0870496000,150.7265683200,434100,65413376.0000,2
2025-12-01,20251201144500000,sz.300620,150.7365608000,150.7365608000,150.1470044800,150.4168014400,370100,55726080.0000,2
2025-12-01,20251201145000000,sz.300620,150.4567713600,150.7665382400,150.4068089600,150.6466284800,447300,67380736.0000,2
2025-12-01,20251201145500000,sz.300620,150.6366360000,151.1862224000,150.5866736000,151.0763051200,746100,112635392.0000,2
2025-12-01,20251201150000000,sz.300620,151.0763051200,151.0862976000,150.6366360000,150.9064329600,712800,107605504.0000,2