date,time,code,open,high,low,close,volume,amount,adjustflag
2025-11-17,20251117093500000,sz.000619,7.1000000000,7.1000000000,6.9900000000,7.0700000000,8521700,60069196.0000,2
2025-11-17,20251117094000000,sz.000619,7.0900000000,7.2300000000,7.0900000000,7.2300000000,2468800,17625892.0000,2
2025-11-17,20251117094500000,sz.000619,7.2200000000,7.2300000000,7.1400000000,7.1600000000,2002600,14385384.0000,2
2025-11-17,20251117095000000,sz.000619,7.1700000000,7.2000000000,7.1000000000,7.1200000000,1074500,7677872.0000,2
2025-11-17,20251117095500000,sz.000619,7.1200000000,7.1900000000,7.0900000000,7.1300000000,1197100,8534888.0000,2
2025-11-17,20251117100000000,sz.000619,7.1300000000,7.1700000000,7.1100000000,7.1400000000,794800,5671024.0000,2
2025-11-17,20251117100500000,sz.000619,7.1400000000,7.1400000000,7.0900000000,7.1100000000,934000,6639208.0000,2
2025-11-17,20251117101000000,sz.000619,7.1100000000,7.1100000000,7.0600000000,7.0700000000,1212500,8585136.0000,2
2025-11-17,20251117101500000,sz.000619,7.0800000000,7.0800000000,7.0100000000,7.0200000000,2538900,17870136.0000,2
2025-11-17,20251117102000000,sz.000619,7.0200000000,7.0300000000,6.9700000000,6.9900000000,2811400,19675136.0000,2
2025-11-17,20251117102500000,sz.000619,6.9900000000,7.0300000000,6.9900000000,7.0100000000,751900,5264272.0000,2
2025-11-17,20251117103000000,sz.000619,7.0100000000,7.0300000000,7.0000000000,7.0200000000,666300,4674560.0000,2
2025-11-17,20251117103500000,sz.000619,7.0200000000,7.0300000000,7.0000000000,7.0200000000,632500,4434320.0000,2
2025-11-17,20251117104000000,sz.000619,7.0200000000,7.0200000000,6.9700000000,6.9700000000,1300500,9083456.0000,2
2025-11-17,20251117104500000,sz.000619,6.9700000000,7.0000000000,6.9700000000,7.0000000000,636500,4446704.0000,2
2025-11-17,20251117105000000,sz.000619,7.0000000000,7.0000000000,6.9800000000,6.9900000000,611500,4273712.0000,2
2025-11-17,20251117105500000,sz.000619,6.9800000000,7.0300000000,6.9800000000,7.0100000000,493700,3458848.0000,2
2025-11-17,20251117110000000,sz.000619,7.0000000000,7.0100000000,6.9600000000,6.9600000000,892800,6232944.0000,2
2025-11-17,20251117110500000,sz.000619,6.9600000000,7.0100000000,6.9600000000,7.0000000000,924500,6452464.0000,2
2025-11-17,20251117111000000,sz.000619,7.0000000000,7.0000000000,6.9700000000,7.0000000000,363100,2537584.0000,2
2025-11-17,20251117111500000,sz.000619,6.9900000000,7.0500000000,6.9900000000,7.0400000000,377800,2650656.0000,2
2025-11-17,20251117112000000,sz.000619,7.0400000000,7.0400000000,7.0200000000,7.0400000000,409100,2874992.0000,2
2025-11-17,20251117112500000,sz.000619,7.0300000000,7.0300000000,7.0200000000,7.0200000000,404000,2837792.0000,2
2025-11-17,20251117113000000,sz.000619,7.0200000000,7.0200000000,6.9900000000,7.0000000000,307800,2156400.0000,2
2025-11-17,20251117130500000,sz.000619,7.0000000000,7.0000000000,6.9700000000,6.9700000000,643300,4492896.0000,2
2025-11-17,20251117131000000,sz.000619,6.9800000000,6.9800000000,6.9600000000,6.9800000000,375500,2618064.0000,2
2025-11-17,20251117131500000,sz.000619,6.9800000000,7.0000000000,6.9600000000,6.9600000000,667200,4649712.0000,2
2025-11-17,20251117132000000,sz.000619,6.9600000000,6.9800000000,6.9600000000,6.9600000000,446100,3109328.0000,2
2025-11-17,20251117132500000,sz.000619,6.9700000000,6.9900000000,6.9700000000,6.9800000000,236300,1649488.0000,2
2025-11-17,20251117133000000,sz.000619,6.9800000000,7.0000000000,6.9700000000,6.9700000000,178900,1248592.0000,2
2025-11-17,20251117133500000,sz.000619,6.9700000000,6.9800000000,6.9400000000,6.9400000000,980800,6819504.0000,2
2025-11-17,20251117134000000,sz.000619,6.9400000000,6.9600000000,6.9300000000,6.9400000000,724000,5027152.0000,2
2025-11-17,20251117134500000,sz.000619,6.9400000000,6.9700000000,6.9400000000,6.9600000000,902900,6280208.0000,2
2025-11-17,20251117135000000,sz.000619,6.9600000000,6.9700000000,6.9500000000,6.9600000000,536900,3737808.0000,2
2025-11-17,20251117135500000,sz.000619,6.9700000000,6.9700000000,6.9500000000,6.9600000000,380300,2646096.0000,2
2025-11-17,20251117140000000,sz.000619,6.9500000000,6.9600000000,6.9400000000,6.9500000000,314700,2186304.0000,2
2025-11-17,20251117140500000,sz.000619,6.9500000000,6.9500000000,6.9300000000,6.9400000000,884100,6133728.0000,2
2025-11-17,20251117141000000,sz.000619,6.9400000000,6.9700000000,6.9400000000,6.9600000000,599500,4169376.0000,2
2025-11-17,20251117141500000,sz.000619,6.9500000000,6.9700000000,6.9500000000,6.9600000000,361100,2513152.0000,2
2025-11-17,20251117142000000,sz.000619,6.9600000000,6.9800000000,6.9500000000,6.9700000000,344300,2398432.0000,2
2025-11-17,20251117142500000,sz.000619,6.9600000000,6.9800000000,6.9600000000,6.9600000000,551000,3840992.0000,2
2025-11-17,20251117143000000,sz.000619,6.9600000000,6.9700000000,6.9500000000,6.9700000000,418700,2914912.0000,2
2025-11-17,20251117143500000,sz.000619,6.9700000000,6.9700000000,6.9500000000,6.9600000000,558700,3889344.0000,2
2025-11-17,20251117144000000,sz.000619,6.9600000000,7.0000000000,6.9600000000,7.0000000000,818700,5717632.0000,2
2025-11-17,20251117144500000,sz.000619,7.0000000000,7.0000000000,6.9800000000,6.9800000000,563600,3937536.0000,2
2025-11-17,20251117145000000,sz.000619,6.9800000000,6.9900000000,6.9700000000,6.9700000000,984600,6870592.0000,2
2025-11-17,20251117145500000,sz.000619,6.9700000000,6.9800000000,6.9600000000,6.9800000000,1821200,12699424.0000,2
2025-11-17,20251117150000000,sz.000619,6.9700000000,6.9800000000,6.9600000000,6.9800000000,2789100,19454944.0000,2