date,time,code,open,high,low,close,volume,amount,adjustflag
2025-06-26,20250626093500000,sz.300694,15.1946697700,15.7405266200,15.0160257100,15.4924098700,5021900,77874880.0000,2
2025-06-26,20250626094000000,sz.300694,15.4924098700,15.6015812400,15.3137658100,15.5023345400,2108700,32801000.0000,2
2025-06-26,20250626094500000,sz.300694,15.4527111900,15.4924098700,15.2542177900,15.3336151500,1339200,20730112.0000,2
2025-06-26,20250626095000000,sz.300694,15.3435398200,15.5817319000,15.3336151500,15.4427865200,1104700,17195992.0000,2
2025-06-26,20250626095500000,sz.300694,15.4427865200,15.5817319000,15.4427865200,15.5122592100,1182500,18517680.0000,2
2025-06-26,20250626100000000,sz.300694,15.5122592100,15.5618825600,15.4527111900,15.4824852000,670100,10473952.0000,2
2025-06-26,20250626100500000,sz.300694,15.4924098700,15.5221838800,15.4626358600,15.4725605300,436300,6809680.0000,2
2025-06-26,20250626101000000,sz.300694,15.4725605300,15.4824852000,15.3633891600,15.3832385000,566500,8803136.0000,2
2025-06-26,20250626101500000,sz.300694,15.3435398200,15.4328618500,15.3336151500,15.3534644900,949000,14689328.0000,2
2025-06-26,20250626102000000,sz.300694,15.3534644900,15.4427865200,15.3534644900,15.3733138300,491000,7619152.0000,2
2025-06-26,20250626102500000,sz.300694,15.3832385000,15.4030878400,15.3534644900,15.3534644900,413200,6403072.0000,2
2025-06-26,20250626103000000,sz.300694,15.3534644900,15.3534644900,15.2542177900,15.2542177900,605400,9333584.0000,2
2025-06-26,20250626103500000,sz.300694,15.2641424600,15.3038411400,15.2343684500,15.3038411400,485300,7459856.0000,2
2025-06-26,20250626104000000,sz.300694,15.3038411400,15.5420332200,15.2939164700,15.4626358600,771000,11982288.0000,2
2025-06-26,20250626104500000,sz.300694,15.4626358600,15.4626358600,15.3336151500,15.3435398200,269100,4169904.0000,2
2025-06-26,20250626105000000,sz.300694,15.3435398200,15.4030878400,15.3336151500,15.3832385000,305000,4721664.0000,2
2025-06-26,20250626105500000,sz.300694,15.3832385000,15.3931631700,15.3633891600,15.3733138300,171300,2654112.0000,2
2025-06-26,20250626110000000,sz.300694,15.3633891600,15.3931631700,15.3633891600,15.3733138300,183700,2846224.0000,2
2025-06-26,20250626110500000,sz.300694,15.3633891600,15.3733138300,15.3038411400,15.3038411400,170400,2633680.0000,2
2025-06-26,20250626111000000,sz.300694,15.3038411400,15.3435398200,15.2839918000,15.3038411400,249200,3844160.0000,2
2025-06-26,20250626111500000,sz.300694,15.3038411400,15.3137658100,15.2542177900,15.2641424600,180700,2783584.0000,2
2025-06-26,20250626112000000,sz.300694,15.2641424600,15.3137658100,15.2542177900,15.2740671300,270800,4167968.0000,2
2025-06-26,20250626112500000,sz.300694,15.2740671300,15.2939164700,15.2145191100,15.2145191100,289700,4453120.0000,2
2025-06-26,20250626113000000,sz.300694,15.2145191100,15.2641424600,15.2045944400,15.2244437800,233200,3579712.0000,2
2025-06-26,20250626130500000,sz.300694,15.2244437800,15.2740671300,15.1847451000,15.2542177900,508300,7788800.0000,2
2025-06-26,20250626131000000,sz.300694,15.2442931200,15.2442931200,15.1549710900,15.1549710900,499700,7652256.0000,2
2025-06-26,20250626131500000,sz.300694,15.1648957600,15.2145191100,15.1450464200,15.1648957600,310600,4748544.0000,2
2025-06-26,20250626132000000,sz.300694,15.1549710900,15.1549710900,15.0954230700,15.1152724100,534500,8140576.0000,2
2025-06-26,20250626132500000,sz.300694,15.0854984000,15.1549710900,15.0854984000,15.1152724100,310900,4738432.0000,2
2025-06-26,20250626133000000,sz.300694,15.1251970800,15.1351217500,15.0854984000,15.1251970800,251900,3835680.0000,2
2025-06-26,20250626133500000,sz.300694,15.1152724100,15.1847451000,15.1152724100,15.1549710900,247500,3779360.0000,2
2025-06-26,20250626134000000,sz.300694,15.1549710900,15.1847451000,15.1251970800,15.1351217500,264700,4040384.0000,2
2025-06-26,20250626134500000,sz.300694,15.1450464200,15.1847451000,15.1351217500,15.1351217500,151000,2306624.0000,2
2025-06-26,20250626135000000,sz.300694,15.1450464200,15.1450464200,15.0854984000,15.0854984000,460300,7009312.0000,2
2025-06-26,20250626135500000,sz.300694,15.0755737300,15.0954230700,15.0259503800,15.0259503800,659500,10002784.0000,2
2025-06-26,20250626140000000,sz.300694,15.0259503800,15.0358750500,14.9862517000,15.0160257100,553400,8372128.0000,2
2025-06-26,20250626140500000,sz.300694,15.0160257100,15.0656490600,15.0061010400,15.0557243900,351300,5321216.0000,2
2025-06-26,20250626141000000,sz.300694,15.0557243900,15.0656490600,15.0160257100,15.0557243900,262200,3973984.0000,2
2025-06-26,20250626141500000,sz.300694,15.0557243900,15.1251970800,15.0557243900,15.1152724100,186500,2835264.0000,2
2025-06-26,20250626142000000,sz.300694,15.1053477400,15.1351217500,15.1053477400,15.1251970800,251200,3827008.0000,2
2025-06-26,20250626142500000,sz.300694,15.1251970800,15.1251970800,15.0854984000,15.0854984000,208800,3178272.0000,2
2025-06-26,20250626143000000,sz.300694,15.0854984000,15.1351217500,15.0457997200,15.0954230700,373800,5688256.0000,2
2025-06-26,20250626143500000,sz.300694,15.0854984000,15.0854984000,15.0557243900,15.0656490600,224200,3403744.0000,2
2025-06-26,20250626144000000,sz.300694,15.0656490600,15.1152724100,15.0656490600,15.0755737300,289400,4401664.0000,2
2025-06-26,20250626144500000,sz.300694,15.0755737300,15.0954230700,15.0557243900,15.0954230700,255100,3874368.0000,2
2025-06-26,20250626145000000,sz.300694,15.0854984000,15.0954230700,15.0557243900,15.0557243900,271400,4121856.0000,2
2025-06-26,20250626145500000,sz.300694,15.0557243900,15.0755737300,15.0259503800,15.0358750500,488500,7410080.0000,2
2025-06-26,20250626150000000,sz.300694,15.0358750500,15.0358750500,14.9763270300,15.0160257100,1076000,16272384.0000,2