date,time,code,open,high,low,close,volume,amount,adjustflag
2025-05-09,20250509093500000,sz.300884,13.8191959600,14.0273761000,13.1649155200,13.7795426000,16967200,233059072.0000,2
2025-05-09,20250509094000000,sz.300884,13.7795426000,14.1066828200,13.6903225400,13.7894559400,4687700,65637024.0000,2
2025-05-09,20250509094500000,sz.300884,13.7894559400,14.1463361800,13.7398892400,13.8291093000,2754100,38700032.0000,2
2025-05-09,20250509095000000,sz.300884,13.7795426000,13.9778094000,13.5812758000,13.5812758000,2060800,28605536.0000,2
2025-05-09,20250509095500000,sz.300884,13.5812758000,13.6011024800,13.3433556400,13.3830090000,3257500,44253664.0000,2
2025-05-09,20250509100000000,sz.300884,13.4028356800,13.8786760000,13.3830090000,13.8786760000,2502200,34375968.0000,2
2025-05-09,20250509100500000,sz.300884,13.9183293600,13.9678960600,13.7002358800,13.8489359800,1703900,23788608.0000,2
2025-05-09,20250509101000000,sz.300884,13.8489359800,13.9183293600,13.5317091000,13.5515357800,1321500,18262848.0000,2
2025-05-09,20250509101500000,sz.300884,13.5614491200,13.7398892400,13.5614491200,13.7101492200,814100,11208736.0000,2
2025-05-09,20250509102000000,sz.300884,13.7101492200,13.7101492200,13.4325757000,13.4325757000,919600,12559264.0000,2
2025-05-09,20250509102500000,sz.300884,13.4127490200,13.6110158200,13.4127490200,13.4821424000,783500,10657952.0000,2
2025-05-09,20250509103000000,sz.300884,13.4722290600,13.5614491200,13.4226623600,13.5317091000,724000,9849504.0000,2
2025-05-09,20250509103500000,sz.300884,13.5217957600,13.5217957600,13.3334423000,13.4028356800,1268900,17160192.0000,2
2025-05-09,20250509104000000,sz.300884,13.3730956600,13.4127490200,13.2442222400,13.2838756000,1148200,15424832.0000,2
2025-05-09,20250509104500000,sz.300884,13.2838756000,13.3830090000,13.2144822200,13.2243955600,1230300,16498432.0000,2
2025-05-09,20250509105000000,sz.300884,13.2541355800,13.2739622600,13.1649155200,13.2442222400,1239000,16487488.0000,2
2025-05-09,20250509105500000,sz.300884,13.2541355800,13.3830090000,13.2343089000,13.2937889400,499900,6699712.0000,2
2025-05-09,20250509110000000,sz.300884,13.3235289600,13.4226623600,13.2045688800,13.2045688800,553400,7426304.0000,2
2025-05-09,20250509110500000,sz.300884,13.2045688800,13.3334423000,13.1847422000,13.2243955600,638800,8535360.0000,2
2025-05-09,20250509111000000,sz.300884,13.2243955600,13.5317091000,13.2243955600,13.4325757000,531600,7186304.0000,2
2025-05-09,20250509111500000,sz.300884,13.4325757000,13.4325757000,13.2541355800,13.2640489200,451700,6067584.0000,2
2025-05-09,20250509112000000,sz.300884,13.2640489200,13.3830090000,13.2343089000,13.2343089000,435600,5844736.0000,2
2025-05-09,20250509112500000,sz.300884,13.2343089000,13.2541355800,13.1847422000,13.1847422000,495500,6604992.0000,2
2025-05-09,20250509113000000,sz.300884,13.1847422000,13.2640489200,13.1649155200,13.1847422000,486200,6473344.0000,2
2025-05-09,20250509130500000,sz.300884,13.1847422000,13.4127490200,13.1649155200,13.4028356800,656100,8780544.0000,2
2025-05-09,20250509131000000,sz.300884,13.4028356800,13.4325757000,13.3334423000,13.3532689800,330800,4466496.0000,2
2025-05-09,20250509131500000,sz.300884,13.3730956600,13.3730956600,13.1649155200,13.1748288600,405700,5416000.0000,2
2025-05-09,20250509132000000,sz.300884,13.1748288600,13.2640489200,13.1748288600,13.1946555400,337100,4493248.0000,2
2025-05-09,20250509132500000,sz.300884,13.1946555400,13.2243955600,13.1748288600,13.1847422000,332500,4426624.0000,2
2025-05-09,20250509133000000,sz.300884,13.1847422000,13.1847422000,13.0657821200,13.0856088000,872700,11547008.0000,2
2025-05-09,20250509133500000,sz.300884,13.0657821200,13.2144822200,13.0657821200,13.1847422000,510100,6759808.0000,2
2025-05-09,20250509134000000,sz.300884,13.1847422000,13.2343089000,13.1153488200,13.1153488200,351600,4670336.0000,2
2025-05-09,20250509134500000,sz.300884,13.1153488200,13.1351755000,13.0955221400,13.0955221400,421400,5574592.0000,2
2025-05-09,20250509135000000,sz.300884,13.0856088000,13.1351755000,13.0856088000,13.1153488200,252100,3333184.0000,2
2025-05-09,20250509135500000,sz.300884,13.1153488200,13.2739622600,13.0856088000,13.2045688800,460800,6116288.0000,2
2025-05-09,20250509140000000,sz.300884,13.2045688800,13.2541355800,13.1550021800,13.2045688800,289900,3859648.0000,2
2025-05-09,20250509140500000,sz.300884,13.2144822200,13.2243955600,13.1153488200,13.1550021800,312900,4156032.0000,2
2025-05-09,20250509141000000,sz.300884,13.1550021800,13.1550021800,13.1153488200,13.1153488200,208400,2758912.0000,2
2025-05-09,20250509141500000,sz.300884,13.1153488200,13.1252621600,13.0756954600,13.0756954600,515500,6810432.0000,2
2025-05-09,20250509142000000,sz.300884,13.0756954600,13.1252621600,13.0459554400,13.0756954600,433400,5718976.0000,2
2025-05-09,20250509142500000,sz.300884,13.0756954600,13.1153488200,13.0657821200,13.0756954600,256400,3384192.0000,2
2025-05-09,20250509143000000,sz.300884,13.0756954600,13.0856088000,12.9369087000,12.9369087000,891300,11701760.0000,2
2025-05-09,20250509143500000,sz.300884,12.9369087000,13.0558687800,12.9369087000,13.0261287600,483100,6347200.0000,2
2025-05-09,20250509144000000,sz.300884,13.0360421000,13.3136156200,13.0360421000,13.1847422000,897100,11946368.0000,2
2025-05-09,20250509144500000,sz.300884,13.1748288600,13.2045688800,13.0657821200,13.0955221400,550500,7297600.0000,2
2025-05-09,20250509145000000,sz.300884,13.0856088000,13.1054354800,13.0063020800,13.0360421000,1007400,13261184.0000,2
2025-05-09,20250509145500000,sz.300884,13.0360421000,13.0657821200,12.9765620600,13.0657821200,1535600,20150656.0000,2
2025-05-09,20250509150000000,sz.300884,13.0558687800,13.0756954600,13.0063020800,13.0756954600,1812800,23890944.0000,2