date,time,code,open,high,low,close,volume,amount,adjustflag
2025-12-08,20251208093500000,sz.300884,15.5936838200,15.9604774000,15.5639438000,15.5837704800,9123400,144668576.0000,2
2025-12-08,20251208094000000,sz.300884,15.5837704800,15.8316039800,15.5837704800,15.7622106000,2278100,36119232.0000,2
2025-12-08,20251208094500000,sz.300884,15.7522972600,15.8117773000,15.6432505200,15.6729905400,1556700,24685120.0000,2
2025-12-08,20251208095000000,sz.300884,15.6729905400,15.8910840200,15.6333371800,15.8712573400,1239300,19718832.0000,2
2025-12-08,20251208095500000,sz.300884,15.8712573400,15.9009973600,15.7324705800,15.7622106000,1258100,20091088.0000,2
2025-12-08,20251208100000000,sz.300884,15.7423839200,15.7622106000,15.6928172200,15.7423839200,996800,15812464.0000,2
2025-12-08,20251208100500000,sz.300884,15.7522972600,15.7919506200,15.7126439000,15.7919506200,654100,10392368.0000,2
2025-12-08,20251208101000000,sz.300884,15.8018639600,15.8117773000,15.6630772000,15.6928172200,801700,12711520.0000,2
2025-12-08,20251208101500000,sz.300884,15.6928172200,15.7225572400,15.6135105000,15.6432505200,853700,13485184.0000,2
2025-12-08,20251208102000000,sz.300884,15.6630772000,15.7423839200,15.6432505200,15.7324705800,471900,7471680.0000,2
2025-12-08,20251208102500000,sz.300884,15.7522972600,15.7820372800,15.6928172200,15.7324705800,555500,8815296.0000,2
2025-12-08,20251208103000000,sz.300884,15.7423839200,15.7919506200,15.7324705800,15.7820372800,429400,6828416.0000,2
2025-12-08,20251208103500000,sz.300884,15.7820372800,15.8216906400,15.7225572400,15.8216906400,446400,7099584.0000,2
2025-12-08,20251208104000000,sz.300884,15.8316039800,15.8613440000,15.7919506200,15.8216906400,536800,8575456.0000,2
2025-12-08,20251208104500000,sz.300884,15.8316039800,15.8613440000,15.7919506200,15.8316039800,279200,4457120.0000,2
2025-12-08,20251208105000000,sz.300884,15.8316039800,15.8316039800,15.7820372800,15.8117773000,223500,3562912.0000,2
2025-12-08,20251208105500000,sz.300884,15.8216906400,15.8415173200,15.8018639600,15.8316039800,228900,3651968.0000,2
2025-12-08,20251208110000000,sz.300884,15.8415173200,15.8514306600,15.8117773000,15.8117773000,232900,3719648.0000,2
2025-12-08,20251208110500000,sz.300884,15.8216906400,15.8514306600,15.7820372800,15.8117773000,226100,3605408.0000,2
2025-12-08,20251208111000000,sz.300884,15.8117773000,15.9208240400,15.8117773000,15.8613440000,496600,7952288.0000,2
2025-12-08,20251208111500000,sz.300884,15.8514306600,15.9307373800,15.8316039800,15.8910840200,346600,5558240.0000,2
2025-12-08,20251208112000000,sz.300884,15.8910840200,15.9604774000,15.8415173200,15.9307373800,779600,12504736.0000,2
2025-12-08,20251208112500000,sz.300884,15.9307373800,16.0695241400,15.9307373800,16.0199574400,987200,15920832.0000,2
2025-12-08,20251208113000000,sz.300884,16.0199574400,16.0397841200,15.9505640600,15.9703907400,608300,9814752.0000,2
2025-12-08,20251208130500000,sz.300884,15.9902174200,16.1884842200,15.9208240400,16.0992641600,1237200,20019264.0000,2
2025-12-08,20251208131000000,sz.300884,16.0992641600,16.1389175200,16.0001307600,16.0397841200,588600,9548096.0000,2
2025-12-08,20251208131500000,sz.300884,16.0298707800,16.0298707800,15.9307373800,15.9703907400,350200,5648000.0000,2
2025-12-08,20251208132000000,sz.300884,15.9803040800,15.9803040800,15.9307373800,15.9406507200,302900,4873568.0000,2
2025-12-08,20251208132500000,sz.300884,15.9406507200,15.9902174200,15.9406507200,15.9803040800,261900,4218080.0000,2
2025-12-08,20251208133000000,sz.300884,15.9703907400,16.2083109000,15.9604774000,16.1587442000,882000,14315072.0000,2
2025-12-08,20251208133500000,sz.300884,16.1785708800,16.2876176200,16.1091775000,16.1884842200,1117200,18272448.0000,2
2025-12-08,20251208134000000,sz.300884,16.1884842200,16.4957977600,16.1884842200,16.4462310600,1570900,25890496.0000,2
2025-12-08,20251208134500000,sz.300884,16.4561444000,16.4561444000,16.3371843200,16.3768376800,1437800,23782720.0000,2
2025-12-08,20251208135000000,sz.300884,16.3570110000,16.4065777000,16.3074443000,16.3173576400,782200,12896256.0000,2
2025-12-08,20251208135500000,sz.300884,16.3173576400,16.3768376800,16.2578776000,16.3470976600,498400,8212608.0000,2
2025-12-08,20251208140000000,sz.300884,16.3173576400,16.3371843200,16.1983975600,16.2777042800,711200,11659648.0000,2
2025-12-08,20251208140500000,sz.300884,16.2578776000,16.2677909400,16.1785708800,16.2281375800,395200,6467072.0000,2
2025-12-08,20251208141000000,sz.300884,16.2380509200,16.2578776000,16.1884842200,16.2281375800,343400,5622592.0000,2
2025-12-08,20251208141500000,sz.300884,16.2380509200,16.2380509200,16.1488308600,16.1686575400,546200,8920384.0000,2
2025-12-08,20251208142000000,sz.300884,16.1587442000,16.1686575400,16.0992641600,16.1190908400,571200,9292806.0000,2
2025-12-08,20251208142500000,sz.300884,16.1389175200,16.1785708800,16.1190908400,16.1488308600,484500,7891840.0000,2
2025-12-08,20251208143000000,sz.300884,16.1290041800,16.1785708800,16.1190908400,16.1488308600,374300,6098494.0000,2
2025-12-08,20251208143500000,sz.300884,16.1587442000,16.2182242400,16.1389175200,16.1983975600,574400,9370556.0000,2
2025-12-08,20251208144000000,sz.300884,16.1884842200,16.2479642600,16.1587442000,16.2380509200,507300,8298368.0000,2
2025-12-08,20251208144500000,sz.300884,16.2281375800,16.2281375800,16.1587442000,16.1686575400,604300,9869312.0000,2
2025-12-08,20251208145000000,sz.300884,16.1587442000,16.2777042800,16.1389175200,16.2182242400,1121500,18333376.0000,2
2025-12-08,20251208145500000,sz.300884,16.2083109000,16.2876176200,16.2083109000,16.2777042800,1029400,16863424.0000,2
2025-12-08,20251208150000000,sz.300884,16.2777042800,16.2777042800,16.2083109000,16.2578776000,1637700,26838144.0000,2