date,time,code,open,high,low,close,volume,amount,adjustflag
2025-09-03,20250903093500000,sz.300911,55.3800000000,55.3800000000,54.1100000000,54.1800000000,339000,18482212.0000,2
2025-09-03,20250903094000000,sz.300911,54.2000000000,54.8200000000,53.7200000000,54.8200000000,695800,37728796.0000,2
2025-09-03,20250903094500000,sz.300911,54.9800000000,55.2700000000,54.7100000000,54.7100000000,234800,12915056.0000,2
2025-09-03,20250903095000000,sz.300911,54.7100000000,55.0100000000,54.4400000000,54.9400000000,111300,6093856.0000,2
2025-09-03,20250903095500000,sz.300911,54.6800000000,55.3800000000,54.6600000000,54.9700000000,130300,7186800.0000,2
2025-09-03,20250903100000000,sz.300911,55.2700000000,55.4500000000,54.9000000000,55.4500000000,111600,6151160.0000,2
2025-09-03,20250903100500000,sz.300911,55.4400000000,55.5000000000,55.2200000000,55.2200000000,59400,3290136.0000,2
2025-09-03,20250903101000000,sz.300911,55.2200000000,55.3700000000,54.8800000000,55.2000000000,157100,8657744.0000,2
2025-09-03,20250903101500000,sz.300911,55.2100000000,55.4900000000,55.0600000000,55.0600000000,54800,3027512.0000,2
2025-09-03,20250903102000000,sz.300911,55.2200000000,55.2700000000,54.9500000000,55.0500000000,35200,1938552.0000,2
2025-09-03,20250903102500000,sz.300911,55.0600000000,55.2000000000,55.0500000000,55.1200000000,32500,1791800.0000,2
2025-09-03,20250903103000000,sz.300911,55.1200000000,55.1200000000,54.6000000000,54.7500000000,48300,2650448.0000,2
2025-09-03,20250903103500000,sz.300911,54.7200000000,55.1300000000,54.6100000000,54.8800000000,86800,4756176.0000,2
2025-09-03,20250903104000000,sz.300911,54.8600000000,55.0800000000,54.7100000000,54.9000000000,39900,2191368.0000,2
2025-09-03,20250903104500000,sz.300911,54.9000000000,55.0900000000,54.6700000000,55.0600000000,42400,2326872.0000,2
2025-09-03,20250903105000000,sz.300911,55.0900000000,55.1300000000,54.9100000000,54.9900000000,20900,1149520.0000,2
2025-09-03,20250903105500000,sz.300911,54.9100000000,55.5500000000,54.9000000000,55.5500000000,104400,5768376.0000,2
2025-09-03,20250903110000000,sz.300911,55.5500000000,56.0000000000,55.4300000000,55.4400000000,185000,10306688.0000,2
2025-09-03,20250903110500000,sz.300911,55.4500000000,55.6200000000,55.1600000000,55.5800000000,47300,2625744.0000,2
2025-09-03,20250903111000000,sz.300911,55.5000000000,55.7600000000,55.3100000000,55.5600000000,86100,4779504.0000,2
2025-09-03,20250903111500000,sz.300911,55.5500000000,55.8800000000,55.5500000000,55.7500000000,82400,4592752.0000,2
2025-09-03,20250903112000000,sz.300911,55.7100000000,55.7800000000,55.3900000000,55.6000000000,50700,2817728.0000,2
2025-09-03,20250903112500000,sz.300911,55.5600000000,55.8300000000,55.4500000000,55.8300000000,67900,3771632.0000,2
2025-09-03,20250903113000000,sz.300911,55.8300000000,56.2500000000,55.8000000000,55.9100000000,279200,15641648.0000,2
2025-09-03,20250903130500000,sz.300911,56.2000000000,56.4200000000,55.9500000000,56.0000000000,250500,14095168.0000,2
2025-09-03,20250903131000000,sz.300911,56.0000000000,56.2000000000,55.9400000000,56.1900000000,92100,5162576.0000,2
2025-09-03,20250903131500000,sz.300911,56.1300000000,56.3000000000,55.9600000000,56.2500000000,138900,7798832.0000,2
2025-09-03,20250903132000000,sz.300911,56.3800000000,56.6000000000,55.8000000000,55.9300000000,302900,17050528.0000,2
2025-09-03,20250903132500000,sz.300911,55.9300000000,56.0000000000,55.6700000000,55.7100000000,151400,8451216.0000,2
2025-09-03,20250903133000000,sz.300911,55.7000000000,56.0000000000,55.5800000000,55.8400000000,177600,9890288.0000,2
2025-09-03,20250903133500000,sz.300911,55.8300000000,55.9400000000,55.3100000000,55.3800000000,116800,6498112.0000,2
2025-09-03,20250903134000000,sz.300911,55.3700000000,55.3700000000,54.9400000000,55.0900000000,231100,12731536.0000,2
2025-09-03,20250903134500000,sz.300911,55.0900000000,55.6600000000,55.0900000000,55.5300000000,78800,4361520.0000,2
2025-09-03,20250903135000000,sz.300911,55.3100000000,55.4500000000,55.1600000000,55.1900000000,58600,3236832.0000,2
2025-09-03,20250903135500000,sz.300911,55.2100000000,55.5200000000,55.1000000000,55.5200000000,65800,3636192.0000,2
2025-09-03,20250903140000000,sz.300911,55.5900000000,55.6000000000,55.0000000000,55.5200000000,166300,9182592.0000,2
2025-09-03,20250903140500000,sz.300911,55.5300000000,55.8000000000,55.3000000000,55.7200000000,172400,9569408.0000,2
2025-09-03,20250903141000000,sz.300911,55.7100000000,56.0000000000,55.7100000000,55.8600000000,68000,3798112.0000,2
2025-09-03,20250903141500000,sz.300911,56.0100000000,56.2000000000,55.8300000000,56.1500000000,116900,6553056.0000,2
2025-09-03,20250903142000000,sz.300911,56.2000000000,56.2000000000,55.9100000000,55.9800000000,66200,3709920.0000,2
2025-09-03,20250903142500000,sz.300911,55.9100000000,56.1300000000,55.9100000000,56.1300000000,58100,3257440.0000,2
2025-09-03,20250903143000000,sz.300911,56.1000000000,56.3000000000,56.0000000000,56.1600000000,127700,7172512.0000,2
2025-09-03,20250903143500000,sz.300911,56.2400000000,56.3000000000,56.1700000000,56.2000000000,100600,5662112.0000,2
2025-09-03,20250903144000000,sz.300911,56.2200000000,56.2300000000,55.9800000000,55.9800000000,70700,3963936.0000,2
2025-09-03,20250903144500000,sz.300911,55.9800000000,55.9800000000,55.6900000000,55.7300000000,53800,3003520.0000,2
2025-09-03,20250903145000000,sz.300911,55.7300000000,55.9000000000,55.4700000000,55.7500000000,346900,19266368.0000,2
2025-09-03,20250903145500000,sz.300911,55.7000000000,55.8800000000,55.5500000000,55.7600000000,107500,5989024.0000,2
2025-09-03,20250903150000000,sz.300911,55.7600000000,55.9600000000,55.7400000000,55.9600000000,123100,6876704.0000,2