date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-06,20250806093500000,sz.300686,11.2100000000,11.2100000000,10.9200000000,11.1400000000,1639200,18211900.0000,2
2025-08-06,20250806094000000,sz.300686,11.1400000000,11.2000000000,11.0800000000,11.1600000000,722600,8040000.0000,2
2025-08-06,20250806094500000,sz.300686,11.1600000000,11.2000000000,11.1100000000,11.2000000000,464900,5179174.0000,2
2025-08-06,20250806095000000,sz.300686,11.1900000000,11.2200000000,11.1400000000,11.1800000000,440300,4918822.0000,2
2025-08-06,20250806095500000,sz.300686,11.1800000000,11.2100000000,11.1200000000,11.1300000000,613800,6848380.0000,2
2025-08-06,20250806100000000,sz.300686,11.1300000000,11.1500000000,11.0900000000,11.1100000000,407300,4523948.0000,2
2025-08-06,20250806100500000,sz.300686,11.0900000000,11.1200000000,11.0600000000,11.0900000000,437300,4845908.0000,2
2025-08-06,20250806101000000,sz.300686,11.0900000000,11.1000000000,11.0700000000,11.0900000000,351600,3894476.0000,2
2025-08-06,20250806101500000,sz.300686,11.0800000000,11.1200000000,11.0700000000,11.1000000000,208300,2310048.0000,2
2025-08-06,20250806102000000,sz.300686,11.1000000000,11.1300000000,11.0700000000,11.0900000000,267300,2964528.0000,2
2025-08-06,20250806102500000,sz.300686,11.0800000000,11.1100000000,11.0500000000,11.0500000000,236900,2624832.0000,2
2025-08-06,20250806103000000,sz.300686,11.0700000000,11.0800000000,11.0400000000,11.0400000000,365500,4040992.0000,2
2025-08-06,20250806103500000,sz.300686,11.0400000000,11.0900000000,11.0300000000,11.0900000000,313100,3462856.0000,2
2025-08-06,20250806104000000,sz.300686,11.0900000000,11.1000000000,11.0600000000,11.0700000000,318600,3530392.0000,2
2025-08-06,20250806104500000,sz.300686,11.0700000000,11.1000000000,11.0600000000,11.1000000000,142100,1574256.0000,2
2025-08-06,20250806105000000,sz.300686,11.0900000000,11.1000000000,11.0800000000,11.0900000000,107200,1188936.0000,2
2025-08-06,20250806105500000,sz.300686,11.0900000000,11.1100000000,11.0800000000,11.0900000000,157600,1748656.0000,2
2025-08-06,20250806110000000,sz.300686,11.0900000000,11.1000000000,11.0700000000,11.0800000000,146500,1624088.0000,2
2025-08-06,20250806110500000,sz.300686,11.0700000000,11.0900000000,11.0500000000,11.0700000000,173900,1923768.0000,2
2025-08-06,20250806111000000,sz.300686,11.0700000000,11.1200000000,11.0700000000,11.1000000000,169100,1876408.0000,2
2025-08-06,20250806111500000,sz.300686,11.1000000000,11.1100000000,11.0900000000,11.1000000000,111500,1237744.0000,2
2025-08-06,20250806112000000,sz.300686,11.1100000000,11.1100000000,11.0800000000,11.0800000000,173400,1923816.0000,2
2025-08-06,20250806112500000,sz.300686,11.0800000000,11.1000000000,11.0800000000,11.1000000000,203400,2256328.0000,2
2025-08-06,20250806113000000,sz.300686,11.0900000000,11.1200000000,11.0900000000,11.1000000000,115000,1277288.0000,2
2025-08-06,20250806130500000,sz.300686,11.1100000000,11.1200000000,11.0900000000,11.1000000000,211800,2352872.0000,2
2025-08-06,20250806131000000,sz.300686,11.1000000000,11.1200000000,11.0900000000,11.1100000000,105300,1169472.0000,2
2025-08-06,20250806131500000,sz.300686,11.1200000000,11.1200000000,11.1000000000,11.1000000000,89100,989640.0000,2
2025-08-06,20250806132000000,sz.300686,11.1100000000,11.1100000000,11.0900000000,11.1100000000,143300,1590464.0000,2
2025-08-06,20250806132500000,sz.300686,11.1000000000,11.1100000000,11.0800000000,11.1000000000,169800,1883768.0000,2
2025-08-06,20250806133000000,sz.300686,11.0900000000,11.1000000000,11.0700000000,11.1000000000,138400,1534344.0000,2
2025-08-06,20250806133500000,sz.300686,11.1000000000,11.1800000000,11.1000000000,11.1600000000,434400,4837728.0000,2
2025-08-06,20250806134000000,sz.300686,11.1600000000,11.1600000000,11.1300000000,11.1300000000,145700,1624720.0000,2
2025-08-06,20250806134500000,sz.300686,11.1400000000,11.1400000000,11.1300000000,11.1400000000,115500,1285832.0000,2
2025-08-06,20250806135000000,sz.300686,11.1400000000,11.1400000000,11.1100000000,11.1300000000,213200,2372440.0000,2
2025-08-06,20250806135500000,sz.300686,11.1300000000,11.1400000000,11.1100000000,11.1100000000,116700,1298448.0000,2
2025-08-06,20250806140000000,sz.300686,11.1100000000,11.1200000000,11.1000000000,11.1100000000,113500,1261216.0000,2
2025-08-06,20250806140500000,sz.300686,11.1100000000,11.1300000000,11.1100000000,11.1100000000,123800,1376536.0000,2
2025-08-06,20250806141000000,sz.300686,11.1200000000,11.1500000000,11.1200000000,11.1500000000,160600,1788304.0000,2
2025-08-06,20250806141500000,sz.300686,11.1400000000,11.1500000000,11.1200000000,11.1400000000,218700,2435576.0000,2
2025-08-06,20250806142000000,sz.300686,11.1400000000,11.1700000000,11.1300000000,11.1600000000,309500,3449320.0000,2
2025-08-06,20250806142500000,sz.300686,11.1500000000,11.1600000000,11.1500000000,11.1500000000,170800,1904928.0000,2
2025-08-06,20250806143000000,sz.300686,11.1500000000,11.1600000000,11.1400000000,11.1500000000,140800,1569832.0000,2
2025-08-06,20250806143500000,sz.300686,11.1500000000,11.1600000000,11.1400000000,11.1400000000,246300,2746552.0000,2
2025-08-06,20250806144000000,sz.300686,11.1400000000,11.1500000000,11.1300000000,11.1400000000,202800,2259352.0000,2
2025-08-06,20250806144500000,sz.300686,11.1500000000,11.1500000000,11.1300000000,11.1300000000,223100,2485224.0000,2
2025-08-06,20250806145000000,sz.300686,11.1300000000,11.1500000000,11.1300000000,11.1400000000,320300,3567312.0000,2
2025-08-06,20250806145500000,sz.300686,11.1300000000,11.1400000000,11.1300000000,11.1400000000,492300,5482320.0000,2
2025-08-06,20250806150000000,sz.300686,11.1300000000,11.1500000000,11.1200000000,11.1400000000,405900,4521280.0000,2