date,time,code,open,high,low,close,volume,amount,adjustflag
2024-07-11,20240711093500000,sz.002741,11.0713611200,11.4496990000,11.0713611200,11.1510112000,3869500,43677936.0000,2
2024-07-11,20240711094000000,sz.002741,11.1510112000,11.5691741200,11.0813173800,11.5691741200,2019700,22859048.0000,2
2024-07-11,20240711094500000,sz.002741,11.5691741200,11.5691741200,11.2804425800,11.3600926600,2466800,28191424.0000,2
2024-07-11,20240711095000000,sz.002741,11.3600926600,11.3800051800,11.2804425800,11.2804425800,917200,10448568.0000,2
2024-07-11,20240711095500000,sz.002741,11.2804425800,11.3501364000,11.2804425800,11.3202676200,702000,7983496.0000,2
2024-07-11,20240711100000000,sz.002741,11.3202676200,11.4297864800,11.3103113600,11.4098739600,862100,9852792.0000,2
2024-07-11,20240711100500000,sz.002741,11.4098739600,11.4198302200,11.3302238800,11.3800051800,671200,7670808.0000,2
2024-07-11,20240711101000000,sz.002741,11.3800051800,11.7185180200,11.3700489200,11.6289116800,2283600,26631024.0000,2
2024-07-11,20240711101500000,sz.002741,11.6289116800,11.9475120000,11.6089991600,11.7483868000,3326200,39514560.0000,2
2024-07-11,20240711102000000,sz.002741,11.7483868000,11.7882118400,11.6488242000,11.6587804600,1037100,12208048.0000,2
2024-07-11,20240711102500000,sz.002741,11.6587804600,11.7583430600,11.6587804600,11.6587804600,507100,5960704.0000,2
2024-07-11,20240711103000000,sz.002741,11.6587804600,11.6986055000,11.6388679400,11.6886492400,494300,5790320.0000,2
2024-07-11,20240711103500000,sz.002741,11.6886492400,11.9176432200,11.6886492400,11.8180806200,977700,11604048.0000,2
2024-07-11,20240711104000000,sz.002741,11.8180806200,12.0371183400,11.7882118400,11.9275994800,1865200,22382832.0000,2
2024-07-11,20240711104500000,sz.002741,11.9275994800,12.1765059800,11.8778181800,12.1765059800,3799400,46305008.0000,2
2024-07-11,20240711105000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,583100,7131328.0000,2
2024-07-11,20240711105500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,319800,3911168.0000,2
2024-07-11,20240711110000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,208800,2553632.0000,2
2024-07-11,20240711110500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,175300,2143936.0000,2
2024-07-11,20240711111000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,102100,1248704.0000,2
2024-07-11,20240711111500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,94100,1150848.0000,2
2024-07-11,20240711112000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,95200,1164288.0000,2
2024-07-11,20240711112500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,90200,1103136.0000,2
2024-07-11,20240711113000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,51700,632288.0000,2
2024-07-11,20240711130500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,180000,2201408.0000,2
2024-07-11,20240711131000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,51000,623712.0000,2
2024-07-11,20240711131500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,43500,532032.0000,2
2024-07-11,20240711132000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,76200,931936.0000,2
2024-07-11,20240711132500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,51800,633504.0000,2
2024-07-11,20240711133000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,47400,579712.0000,2
2024-07-11,20240711133500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,41000,501440.0000,2
2024-07-11,20240711134000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,20500,250720.0000,2
2024-07-11,20240711134500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,21900,267808.0000,2
2024-07-11,20240711135000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,13300,162688.0000,2
2024-07-11,20240711135500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,18500,226240.0000,2
2024-07-11,20240711140000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,28100,343648.0000,2
2024-07-11,20240711140500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,68500,837760.0000,2
2024-07-11,20240711141000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,21400,261728.0000,2
2024-07-11,20240711141500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,11100,135744.0000,2
2024-07-11,20240711142000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,8100,99072.0000,2
2024-07-11,20240711142500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,20900,255616.0000,2
2024-07-11,20240711143000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,31000,379136.0000,2
2024-07-11,20240711143500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,26500,324096.0000,2
2024-07-11,20240711144000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,26300,321632.0000,2
2024-07-11,20240711144500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,23600,288640.0000,2
2024-07-11,20240711145000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,44200,540544.0000,2
2024-07-11,20240711145500000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,122800,1501856.0000,2
2024-07-11,20240711150000000,sz.002741,12.1765059800,12.1765059800,12.1765059800,12.1765059800,68000,831648.0000,2