date,time,code,open,high,low,close,volume,amount,adjustflag
2025-11-26,20251126093500000,sz.000859,9.1400000000,9.5500000000,9.1400000000,9.2500000000,73464400,686377600.0000,2
2025-11-26,20251126094000000,sz.000859,9.2700000000,9.3600000000,9.1600000000,9.1600000000,16613400,153639296.0000,2
2025-11-26,20251126094500000,sz.000859,9.1500000000,9.4900000000,9.0500000000,9.4400000000,21508800,198993341.0000,2
2025-11-26,20251126095000000,sz.000859,9.4600000000,9.7900000000,9.3400000000,9.6000000000,28862400,277269187.0000,2
2025-11-26,20251126095500000,sz.000859,9.6000000000,9.6400000000,9.4300000000,9.4900000000,10982000,104804608.0000,2
2025-11-26,20251126100000000,sz.000859,9.4900000000,9.6200000000,9.4000000000,9.6200000000,6747400,64040320.0000,2
2025-11-26,20251126100500000,sz.000859,9.5700000000,9.5700000000,9.4100000000,9.4600000000,4559300,43326848.0000,2
2025-11-26,20251126101000000,sz.000859,9.4600000000,9.5200000000,9.3300000000,9.3500000000,5553700,52257922.0000,2
2025-11-26,20251126101500000,sz.000859,9.3600000000,9.4600000000,9.3000000000,9.3300000000,5368600,50253561.0000,2
2025-11-26,20251126102000000,sz.000859,9.3300000000,9.4500000000,9.3200000000,9.4200000000,3162000,29655433.0000,2
2025-11-26,20251126102500000,sz.000859,9.4200000000,9.5000000000,9.4000000000,9.4000000000,4435200,41932410.0000,2
2025-11-26,20251126103000000,sz.000859,9.4000000000,9.4800000000,9.3700000000,9.4500000000,3775500,35578108.0000,2
2025-11-26,20251126103500000,sz.000859,9.4500000000,9.4500000000,9.4100000000,9.4200000000,3224000,30419969.0000,2
2025-11-26,20251126104000000,sz.000859,9.4300000000,9.4900000000,9.4100000000,9.4400000000,3131400,29588485.0000,2
2025-11-26,20251126104500000,sz.000859,9.4400000000,9.7200000000,9.4300000000,9.5900000000,11103400,106544512.0000,2
2025-11-26,20251126105000000,sz.000859,9.5300000000,9.6600000000,9.5100000000,9.5700000000,5997800,57477632.0000,2
2025-11-26,20251126105500000,sz.000859,9.5600000000,9.5800000000,9.4600000000,9.5600000000,4554100,43408896.0000,2
2025-11-26,20251126110000000,sz.000859,9.5600000000,9.5600000000,9.4500000000,9.4700000000,2117100,20074880.0000,2
2025-11-26,20251126110500000,sz.000859,9.4600000000,9.5000000000,9.4000000000,9.4000000000,2974400,28052736.0000,2
2025-11-26,20251126111000000,sz.000859,9.4000000000,9.4800000000,9.3600000000,9.3700000000,2823500,26508416.0000,2
2025-11-26,20251126111500000,sz.000859,9.3800000000,9.4800000000,9.3800000000,9.4500000000,1253300,11804679.0000,2
2025-11-26,20251126112000000,sz.000859,9.4600000000,9.5400000000,9.4200000000,9.4800000000,1720600,16306046.0000,2
2025-11-26,20251126112500000,sz.000859,9.4700000000,9.4800000000,9.3700000000,9.3800000000,1968700,18510465.0000,2
2025-11-26,20251126113000000,sz.000859,9.3900000000,9.4500000000,9.3100000000,9.3800000000,3131900,29318010.0000,2
2025-11-26,20251126130500000,sz.000859,9.3900000000,9.3900000000,9.2600000000,9.3200000000,3055000,28489472.0000,2
2025-11-26,20251126131000000,sz.000859,9.3200000000,9.3700000000,9.2200000000,9.2200000000,2772100,25737472.0000,2
2025-11-26,20251126131500000,sz.000859,9.2200000000,9.3300000000,9.2200000000,9.2600000000,1968300,18222848.0000,2
2025-11-26,20251126132000000,sz.000859,9.2600000000,9.4800000000,9.2300000000,9.3800000000,3738300,34910464.0000,2
2025-11-26,20251126132500000,sz.000859,9.4100000000,9.5600000000,9.3600000000,9.4800000000,4529200,42917376.0000,2
2025-11-26,20251126133000000,sz.000859,9.4800000000,9.7500000000,9.4200000000,9.7500000000,8665600,83376896.0000,2
2025-11-26,20251126133500000,sz.000859,9.7600000000,9.7600000000,9.5500000000,9.5700000000,6744700,65280768.0000,2
2025-11-26,20251126134000000,sz.000859,9.5700000000,9.6500000000,9.4900000000,9.5300000000,2611500,24980736.0000,2
2025-11-26,20251126134500000,sz.000859,9.5300000000,9.5500000000,9.4500000000,9.4500000000,1843300,17537536.0000,2
2025-11-26,20251126135000000,sz.000859,9.4500000000,9.4800000000,9.4400000000,9.4600000000,1974200,18691584.0000,2
2025-11-26,20251126135500000,sz.000859,9.4600000000,9.5700000000,9.4300000000,9.5200000000,2365100,22455040.0000,2
2025-11-26,20251126140000000,sz.000859,9.5100000000,9.6000000000,9.4500000000,9.6000000000,2402800,22835715.0000,2
2025-11-26,20251126140500000,sz.000859,9.6000000000,9.6100000000,9.4400000000,9.4400000000,1787900,17008381.0000,2
2025-11-26,20251126141000000,sz.000859,9.4400000000,9.5200000000,9.4400000000,9.5100000000,1644000,15582464.0000,2
2025-11-26,20251126141500000,sz.000859,9.5100000000,9.5700000000,9.4900000000,9.5700000000,2255500,21498880.0000,2
2025-11-26,20251126142000000,sz.000859,9.5700000000,9.5700000000,9.4700000000,9.4800000000,1425600,13564928.0000,2
2025-11-26,20251126142500000,sz.000859,9.4800000000,9.5300000000,9.4700000000,9.5000000000,1821200,17284096.0000,2
2025-11-26,20251126143000000,sz.000859,9.5000000000,9.5100000000,9.4700000000,9.4800000000,1550800,14716672.0000,2
2025-11-26,20251126143500000,sz.000859,9.4900000000,9.5000000000,9.4300000000,9.4300000000,2451600,23233280.0000,2
2025-11-26,20251126144000000,sz.000859,9.4400000000,9.4600000000,9.3500000000,9.4000000000,4388800,41301248.0000,2
2025-11-26,20251126144500000,sz.000859,9.4100000000,9.4200000000,9.3700000000,9.3800000000,3398700,31907840.0000,2
2025-11-26,20251126145000000,sz.000859,9.3800000000,9.3900000000,9.3000000000,9.3500000000,5380600,50402304.0000,2
2025-11-26,20251126145500000,sz.000859,9.3500000000,9.4500000000,9.3100000000,9.3900000000,6908400,64759557.0000,2
2025-11-26,20251126150000000,sz.000859,9.3900000000,9.4100000000,9.3800000000,9.4100000000,9410300,88463611.0000,2