date,time,code,open,high,low,close,volume,amount,adjustflag
2025-05-12,20250512093500000,sz.300884,13.0360421000,13.4028356800,13.0360421000,13.1649155200,6644400,88389064.0000,2
2025-05-12,20250512094000000,sz.300884,13.1748288600,13.2937889400,13.0856088000,13.1550021800,2573700,34277648.0000,2
2025-05-12,20250512094500000,sz.300884,13.1550021800,13.1649155200,13.0261287600,13.0856088000,1937100,25553736.0000,2
2025-05-12,20250512095000000,sz.300884,13.0955221400,13.2243955600,13.0657821200,13.1054354800,1665700,22075440.0000,2
2025-05-12,20250512095500000,sz.300884,13.1054354800,13.1550021800,13.0756954600,13.1153488200,1334100,17629696.0000,2
2025-05-12,20250512100000000,sz.300884,13.1153488200,13.1946555400,13.0756954600,13.1252621600,1227700,16249936.0000,2
2025-05-12,20250512100500000,sz.300884,13.1153488200,13.1550021800,13.0459554400,13.0558687800,1203200,15868496.0000,2
2025-05-12,20250512101000000,sz.300884,13.0558687800,13.0558687800,12.8972553400,12.9269953600,2497400,32633664.0000,2
2025-05-12,20250512101500000,sz.300884,12.9567353800,13.0360421000,12.9170820200,12.9963887400,744300,9735760.0000,2
2025-05-12,20250512102000000,sz.300884,13.0063020800,13.0162154200,12.8576019800,12.9369087000,1927500,25105600.0000,2
2025-05-12,20250512102500000,sz.300884,12.9369087000,13.1252621600,12.9269953600,13.1252621600,892300,11742976.0000,2
2025-05-12,20250512103000000,sz.300884,13.1252621600,13.1351755000,13.0657821200,13.0856088000,658900,8706944.0000,2
2025-05-12,20250512103500000,sz.300884,13.0955221400,13.1550021800,13.0162154200,13.0162154200,552100,7291264.0000,2
2025-05-12,20250512104000000,sz.300884,13.0162154200,13.1054354800,12.9963887400,13.0955221400,379100,4992320.0000,2
2025-05-12,20250512104500000,sz.300884,13.0955221400,13.1649155200,13.0657821200,13.1351755000,605400,8014656.0000,2
2025-05-12,20250512105000000,sz.300884,13.1252621600,13.1351755000,13.0756954600,13.1153488200,392300,5185056.0000,2
2025-05-12,20250512105500000,sz.300884,13.1054354800,13.1351755000,13.0955221400,13.1252621600,196900,2604832.0000,2
2025-05-12,20250512110000000,sz.300884,13.1054354800,13.1252621600,12.9864754000,12.9864754000,583100,7672928.0000,2
2025-05-12,20250512110500000,sz.300884,12.9864754000,13.0063020800,12.9666487200,12.9864754000,443200,5806688.0000,2
2025-05-12,20250512111000000,sz.300884,12.9963887400,12.9963887400,12.9369087000,12.9567353800,412700,5393280.0000,2
2025-05-12,20250512111500000,sz.300884,12.9567353800,12.9567353800,12.8972553400,12.9269953600,642000,8367808.0000,2
2025-05-12,20250512112000000,sz.300884,12.9269953600,12.9369087000,12.8476886400,12.8972553400,1081700,14058880.0000,2
2025-05-12,20250512112500000,sz.300884,12.9170820200,12.9170820200,12.7882086000,12.8080352800,1464700,18956800.0000,2
2025-05-12,20250512113000000,sz.300884,12.7981219400,12.8179486200,12.7386419000,12.7882086000,1630100,21028640.0000,2
2025-05-12,20250512130500000,sz.300884,12.7782952600,12.8278619600,12.7782952600,12.7782952600,950900,12275360.0000,2
2025-05-12,20250512131000000,sz.300884,12.7683819200,12.7882086000,12.6989885400,12.7782952600,1358900,17468960.0000,2
2025-05-12,20250512131500000,sz.300884,12.7782952600,12.7981219400,12.7584685800,12.7782952600,374700,4830720.0000,2
2025-05-12,20250512132000000,sz.300884,12.7782952600,12.9170820200,12.7782952600,12.8972553400,825700,10683296.0000,2
2025-05-12,20250512132500000,sz.300884,12.8873420000,12.9071686800,12.8675153200,12.8675153200,323100,4197632.0000,2
2025-05-12,20250512133000000,sz.300884,12.8576019800,12.9567353800,12.8377753000,12.8774286600,504500,6557056.0000,2
2025-05-12,20250512133500000,sz.300884,12.8774286600,12.8774286600,12.8278619600,12.8576019800,313700,4066496.0000,2
2025-05-12,20250512134000000,sz.300884,12.8576019800,12.8576019800,12.7882086000,12.8080352800,293400,3795520.0000,2
2025-05-12,20250512134500000,sz.300884,12.8179486200,12.8576019800,12.8080352800,12.8576019800,292000,3776704.0000,2
2025-05-12,20250512135000000,sz.300884,12.8576019800,12.8774286600,12.8179486200,12.8576019800,457000,5918816.0000,2
2025-05-12,20250512135500000,sz.300884,12.8675153200,12.9567353800,12.8675153200,12.9468220400,478000,6235328.0000,2
2025-05-12,20250512140000000,sz.300884,12.9369087000,12.9666487200,12.8972553400,12.9369087000,379700,4954944.0000,2
2025-05-12,20250512140500000,sz.300884,12.9369087000,13.1252621600,12.9269953600,13.1153488200,1098900,14446208.0000,2
2025-05-12,20250512141000000,sz.300884,13.1153488200,13.1153488200,13.0162154200,13.0558687800,830800,10965056.0000,2
2025-05-12,20250512141500000,sz.300884,13.0360421000,13.1252621600,13.0360421000,13.1153488200,530400,7005216.0000,2
2025-05-12,20250512142000000,sz.300884,13.1054354800,13.1153488200,13.0360421000,13.1054354800,392600,5177028.0000,2
2025-05-12,20250512142500000,sz.300884,13.0856088000,13.0955221400,13.0756954600,13.0856088000,309300,4083008.0000,2
2025-05-12,20250512143000000,sz.300884,13.0856088000,13.0856088000,13.0756954600,13.0856088000,187500,2474178.0000,2
2025-05-12,20250512143500000,sz.300884,13.0856088000,13.0856088000,13.0459554400,13.0558687800,443000,5840704.0000,2
2025-05-12,20250512144000000,sz.300884,13.0558687800,13.0856088000,13.0558687800,13.0756954600,387500,5112124.0000,2
2025-05-12,20250512144500000,sz.300884,13.0756954600,13.0955221400,13.0657821200,13.0955221400,504100,6648886.0000,2
2025-05-12,20250512145000000,sz.300884,13.0856088000,13.2343089000,13.0856088000,13.1351755000,1249700,16571908.0000,2
2025-05-12,20250512145500000,sz.300884,13.1351755000,13.1847422000,13.1054354800,13.1649155200,1568600,20807433.0000,2
2025-05-12,20250512150000000,sz.300884,13.1550021800,13.2144822200,13.1550021800,13.2144822200,1955100,26031355.0000,2