date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-19,20250819093500000,sz.301096,56.9200000000,56.9900000000,55.1600000000,56.9500000000,1745900,98137568.0000,2
2025-08-19,20250819094000000,sz.301096,57.0600000000,57.3200000000,55.5600000000,56.0000000000,1559000,87500784.0000,2
2025-08-19,20250819094500000,sz.301096,56.0000000000,56.7800000000,55.9900000000,56.4500000000,531100,29912272.0000,2
2025-08-19,20250819095000000,sz.301096,56.5000000000,56.7700000000,56.3600000000,56.4500000000,322900,18280336.0000,2
2025-08-19,20250819095500000,sz.301096,56.4500000000,56.8200000000,56.2800000000,56.8200000000,166500,9398848.0000,2
2025-08-19,20250819100000000,sz.301096,56.8400000000,57.2700000000,56.5100000000,56.5700000000,429700,24485280.0000,2
2025-08-19,20250819100500000,sz.301096,56.5600000000,56.5600000000,56.1100000000,56.2800000000,379400,21347472.0000,2
2025-08-19,20250819101000000,sz.301096,56.2600000000,56.3500000000,55.8300000000,55.9000000000,386700,21661120.0000,2
2025-08-19,20250819101500000,sz.301096,55.9100000000,55.9300000000,55.4600000000,55.7400000000,406600,22612896.0000,2
2025-08-19,20250819102000000,sz.301096,55.5700000000,55.7000000000,54.9500000000,55.1000000000,471600,26018976.0000,2
2025-08-19,20250819102500000,sz.301096,55.1000000000,55.4100000000,54.9900000000,55.0200000000,174400,9611776.0000,2
2025-08-19,20250819103000000,sz.301096,55.0600000000,55.2600000000,55.0200000000,55.0700000000,137500,7579776.0000,2
2025-08-19,20250819103500000,sz.301096,55.1000000000,55.1500000000,54.5500000000,54.5800000000,420600,23049408.0000,2
2025-08-19,20250819104000000,sz.301096,54.5900000000,54.7500000000,54.2300000000,54.2800000000,438100,23874304.0000,2
2025-08-19,20250819104500000,sz.301096,54.2800000000,54.5000000000,54.2700000000,54.4900000000,289900,15763584.0000,2
2025-08-19,20250819105000000,sz.301096,54.5000000000,54.7400000000,54.4100000000,54.7200000000,180500,9846432.0000,2
2025-08-19,20250819105500000,sz.301096,54.7200000000,54.8400000000,54.5000000000,54.6400000000,158000,8634400.0000,2
2025-08-19,20250819110000000,sz.301096,54.6300000000,54.6300000000,54.5100000000,54.5800000000,117800,6425696.0000,2
2025-08-19,20250819110500000,sz.301096,54.5800000000,54.6100000000,54.4500000000,54.4600000000,118400,6458048.0000,2
2025-08-19,20250819111000000,sz.301096,54.4800000000,54.4800000000,54.2000000000,54.2600000000,196000,10640128.0000,2
2025-08-19,20250819111500000,sz.301096,54.2600000000,54.4300000000,54.2100000000,54.3000000000,126900,6884224.0000,2
2025-08-19,20250819112000000,sz.301096,54.3000000000,54.3800000000,54.2500000000,54.3000000000,125400,6810560.0000,2
2025-08-19,20250819112500000,sz.301096,54.3000000000,54.3400000000,54.2100000000,54.2100000000,199800,10843136.0000,2
2025-08-19,20250819113000000,sz.301096,54.2200000000,54.2200000000,53.9500000000,53.9700000000,323800,17497760.0000,2
2025-08-19,20250819130500000,sz.301096,54.0000000000,55.9800000000,54.0000000000,55.4400000000,495300,27380066.0000,2
2025-08-19,20250819131000000,sz.301096,55.4400000000,55.5000000000,55.0000000000,55.0000000000,108300,5991740.0000,2
2025-08-19,20250819131500000,sz.301096,55.0000000000,55.0000000000,54.6900000000,54.7200000000,106800,5854400.0000,2
2025-08-19,20250819132000000,sz.301096,54.7800000000,56.1000000000,54.5400000000,55.7600000000,350000,19352832.0000,2
2025-08-19,20250819132500000,sz.301096,55.7300000000,56.3000000000,55.5800000000,55.5800000000,351700,19682493.0000,2
2025-08-19,20250819133000000,sz.301096,55.5500000000,55.5600000000,55.1000000000,55.2700000000,111600,6185411.0000,2
2025-08-19,20250819133500000,sz.301096,55.2700000000,56.0800000000,55.1300000000,55.1400000000,173500,9655494.0000,2
2025-08-19,20250819134000000,sz.301096,55.1400000000,55.2300000000,55.1100000000,55.1900000000,29300,1616384.0000,2
2025-08-19,20250819134500000,sz.301096,55.1500000000,55.2500000000,55.0600000000,55.2500000000,43000,2370112.0000,2
2025-08-19,20250819135000000,sz.301096,55.2700000000,55.9800000000,55.0500000000,55.6000000000,51900,2878464.0000,2
2025-08-19,20250819135500000,sz.301096,55.2600000000,55.3600000000,54.7100000000,54.9900000000,76600,4215554.0000,2
2025-08-19,20250819140000000,sz.301096,55.0000000000,55.1000000000,54.8700000000,54.8700000000,30900,1699962.0000,2
2025-08-19,20250819140500000,sz.301096,54.8800000000,54.9900000000,54.7800000000,54.9900000000,55300,3034816.0000,2
2025-08-19,20250819141000000,sz.301096,54.8900000000,54.8900000000,54.8500000000,54.8600000000,27200,1492608.0000,2
2025-08-19,20250819141500000,sz.301096,54.8300000000,54.8300000000,54.7000000000,54.7300000000,60100,3292096.0000,2
2025-08-19,20250819142000000,sz.301096,54.7300000000,54.7900000000,54.5500000000,54.6000000000,82100,4488704.0000,2
2025-08-19,20250819142500000,sz.301096,54.5900000000,54.6000000000,54.5000000000,54.5000000000,75800,4132992.0000,2
2025-08-19,20250819143000000,sz.301096,54.5200000000,54.5400000000,54.4500000000,54.4500000000,66400,3619712.0000,2
2025-08-19,20250819143500000,sz.301096,54.4500000000,54.7000000000,54.4300000000,54.6800000000,72500,3956224.0000,2
2025-08-19,20250819144000000,sz.301096,54.6200000000,54.8000000000,54.5000000000,54.6300000000,76800,4192768.0000,2
2025-08-19,20250819144500000,sz.301096,54.6300000000,54.7900000000,54.5600000000,54.7600000000,111500,6095616.0000,2
2025-08-19,20250819145000000,sz.301096,54.7600000000,54.7800000000,54.6700000000,54.7500000000,139400,7632192.0000,2
2025-08-19,20250819145500000,sz.301096,54.7400000000,54.7600000000,54.6800000000,54.7400000000,153300,8388096.0000,2
2025-08-19,20250819150000000,sz.301096,54.7500000000,54.7500000000,54.6500000000,54.6600000000,84300,4611008.0000,2