date,time,code,open,high,low,close,volume,amount,adjustflag
2025-07-21,20250721093500000,sz.300950,32.0806171700,32.1697025000,31.2887475700,31.4372231200,3402900,108941736.0000,2
2025-07-21,20250721094000000,sz.300950,31.4273247500,31.7737677000,31.0907801700,31.4372231200,2218800,70258280.0000,2
2025-07-21,20250721094500000,sz.300950,31.4372231200,31.5362068200,31.2293573500,31.2293573500,785200,24896240.0000,2
2025-07-21,20250721095000000,sz.300950,31.2293573500,31.4669182300,31.2095606100,31.2590524600,794300,25115920.0000,2
2025-07-21,20250721095500000,sz.300950,31.2590524600,31.3283410500,31.2293573500,31.2788492000,540100,17060608.0000,2
2025-07-21,20250721100000000,sz.300950,31.2788492000,31.3778329000,31.2194589800,31.2590524600,726200,22944848.0000,2
2025-07-21,20250721100500000,sz.300950,31.3877312700,31.8826497700,31.3481377900,31.8133611800,649000,20750592.0000,2
2025-07-21,20250721101000000,sz.300950,31.8628530300,31.8628530300,31.5263084500,31.6549872600,453100,14538240.0000,2
2025-07-21,20250721101500000,sz.300950,31.6153937800,31.7836660700,31.5955970400,31.6747840000,249000,7975744.0000,2
2025-07-21,20250721102000000,sz.300950,31.6747840000,31.7143774800,31.3877312700,31.3877312700,250500,7991136.0000,2
2025-07-21,20250721102500000,sz.300950,31.3976296400,31.4669182300,31.2887475700,31.4570198600,386600,12252192.0000,2
2025-07-21,20250721103000000,sz.300950,31.4570198600,31.5560035600,31.2590524600,31.2887475700,426900,13510784.0000,2
2025-07-21,20250721103500000,sz.300950,31.2887475700,31.3283410500,31.1897638700,31.2788492000,421900,13314624.0000,2
2025-07-21,20250721104000000,sz.300950,31.2788492000,31.4075280100,31.2392557200,31.4075280100,253800,8024896.0000,2
2025-07-21,20250721104500000,sz.300950,31.3679345300,31.4273247500,31.2788492000,31.3283410500,182300,5773248.0000,2
2025-07-21,20250721105000000,sz.300950,31.3184426800,31.3184426800,31.1402720200,31.1798655000,405600,12786592.0000,2
2025-07-21,20250721105500000,sz.300950,31.1996622400,31.2293573500,31.1006785400,31.1501703900,366200,11520608.0000,2
2025-07-21,20250721110000000,sz.300950,31.1402720200,31.3580361600,31.1105769100,31.1105769100,193900,6113120.0000,2
2025-07-21,20250721110500000,sz.300950,31.1204752800,31.2392557200,31.0907801700,31.2392557200,146400,4605504.0000,2
2025-07-21,20250721111000000,sz.300950,31.2392557200,31.3976296400,31.1600687600,31.3976296400,179400,5663648.0000,2
2025-07-21,20250721111500000,sz.300950,31.4273247500,31.4570198600,31.3184426800,31.4570198600,213900,6788640.0000,2
2025-07-21,20250721112000000,sz.300950,31.4669182300,31.6945807400,31.4471214900,31.6450888900,274900,8775328.0000,2
2025-07-21,20250721112500000,sz.300950,31.5955970400,31.6450888900,31.3283410500,31.3283410500,132800,4226336.0000,2
2025-07-21,20250721113000000,sz.300950,31.3382394200,31.3382394200,31.2293573500,31.2986459400,122000,3857344.0000,2
2025-07-21,20250721130500000,sz.300950,31.3184426800,31.3382394200,31.1303736500,31.1600687600,341900,10780448.0000,2
2025-07-21,20250721131000000,sz.300950,31.1402720200,31.1798655000,30.7938290700,30.8532192900,626700,19641920.0000,2
2025-07-21,20250721131500000,sz.300950,30.8334225500,30.9027111400,30.4869796000,30.7245404800,1091800,33859296.0000,2
2025-07-21,20250721132000000,sz.300950,30.7245404800,30.8334225500,30.5661665600,30.7542355900,554500,17195456.0000,2
2025-07-21,20250721132500000,sz.300950,30.7344388500,30.7839307000,30.5463698200,30.7839307000,502600,15557088.0000,2
2025-07-21,20250721133000000,sz.300950,30.7839307000,30.7839307000,30.6057600400,30.6057600400,226300,7017568.0000,2
2025-07-21,20250721133500000,sz.300950,30.6057600400,30.6849470000,30.5760649300,30.5859633000,301400,9320768.0000,2
2025-07-21,20250721134000000,sz.300950,30.5859633000,30.6651502600,30.4374877500,30.6156584100,513800,15833536.0000,2
2025-07-21,20250721134500000,sz.300950,30.6156584100,30.9522029900,30.6057600400,30.9423046200,333500,10353920.0000,2
2025-07-21,20250721135000000,sz.300950,30.9423046200,30.9522029900,30.7443372200,30.8928127700,168400,5246599.0000,2
2025-07-21,20250721135500000,sz.300950,30.8928127700,31.0412883200,30.8631176600,30.8928127700,215800,6755325.0000,2
2025-07-21,20250721140000000,sz.300950,30.8829144000,30.9324062500,30.8037274400,30.8631176600,181800,5669306.0000,2
2025-07-21,20250721140500000,sz.300950,30.8631176600,30.9719997300,30.8631176600,30.9621013600,100700,3142912.0000,2
2025-07-21,20250721141000000,sz.300950,30.9621013600,31.0907801700,30.9522029900,30.9719997300,200600,6284350.0000,2
2025-07-21,20250721141500000,sz.300950,30.9621013600,30.9621013600,30.8334225500,30.8928127700,138400,4318012.0000,2
2025-07-21,20250721142000000,sz.300950,30.8829144000,30.9719997300,30.8829144000,30.9225078800,100900,3153216.0000,2
2025-07-21,20250721142500000,sz.300950,30.9225078800,31.0115932100,30.7839307000,31.0115932100,298700,9318534.0000,2
2025-07-21,20250721143000000,sz.300950,30.9917964700,31.1600687600,30.9818981000,31.0709834300,218800,6867327.0000,2
2025-07-21,20250721143500000,sz.300950,31.0709834300,31.1402720200,30.9522029900,30.9522029900,242300,7604743.0000,2
2025-07-21,20250721144000000,sz.300950,30.9324062500,30.9621013600,30.8235241800,30.8532192900,266800,8326076.0000,2
2025-07-21,20250721144500000,sz.300950,30.8532192900,31.0115932100,30.7938290700,30.9423046200,394600,12304964.0000,2
2025-07-21,20250721145000000,sz.300950,30.9423046200,31.1105769100,30.8730160300,31.0808818000,479100,14980794.0000,2
2025-07-21,20250721145500000,sz.300950,31.1105769100,31.2986459400,31.0610850600,31.2986459400,892400,28102982.0000,2
2025-07-21,20250721150000000,sz.300950,31.3184426800,31.3976296400,31.2491540900,31.2689508300,1135100,35874166.0000,2