date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-04,20240304093500000,sz.002975,27.9708625000,28.3616882500,26.5378347500,26.5608245000,1473200,52940148.0000,2
2024-03-04,20240304094000000,sz.002975,26.5608245000,27.7409650000,26.5608245000,27.2122007500,550200,19377932.0000,2
2024-03-04,20240304094500000,sz.002975,27.2122007500,27.3424760000,26.3615800000,26.9056707500,854500,29826176.0000,2
2024-03-04,20240304095000000,sz.002975,26.9056707500,26.9899665000,26.6757732500,26.8213750000,241200,8447416.0000,2
2024-03-04,20240304095500000,sz.002975,26.8213750000,26.9746400000,26.7064262500,26.7907220000,247100,8653992.0000,2
2024-03-04,20240304100000000,sz.002975,26.7907220000,26.9056707500,26.7140895000,26.8443647500,139600,4879536.0000,2
2024-03-04,20240304100500000,sz.002975,26.8443647500,26.8980075000,26.7140895000,26.7140895000,161900,5659632.0000,2
2024-03-04,20240304101000000,sz.002975,26.7140895000,26.7140895000,26.4458757500,26.5761510000,249300,8634104.0000,2
2024-03-04,20240304101500000,sz.002975,26.5761510000,26.7753955000,26.5761510000,26.5914775000,118000,4110752.0000,2
2024-03-04,20240304102000000,sz.002975,26.5914775000,26.7677322500,26.5531612500,26.7677322500,100900,3509424.0000,2
2024-03-04,20240304102500000,sz.002975,26.7677322500,26.9593135000,26.7677322500,26.8290382500,106300,3725504.0000,2
2024-03-04,20240304103000000,sz.002975,26.8290382500,26.8980075000,26.7447425000,26.8673545000,55400,1938496.0000,2
2024-03-04,20240304103500000,sz.002975,26.8980075000,27.0895887500,26.8980075000,27.0359460000,128100,4514128.0000,2
2024-03-04,20240304104000000,sz.002975,27.0359460000,27.0436092500,26.8213750000,26.8213750000,89900,3159968.0000,2
2024-03-04,20240304104500000,sz.002975,26.8213750000,26.8596912500,26.7677322500,26.8596912500,60300,2108704.0000,2
2024-03-04,20240304105000000,sz.002975,26.8903442500,26.9899665000,26.8750177500,26.8980075000,63000,2214448.0000,2
2024-03-04,20240304105500000,sz.002975,26.8980075000,26.9593135000,26.8443647500,26.9439870000,46200,1621952.0000,2
2024-03-04,20240304110000000,sz.002975,26.9593135000,27.0282827500,26.9439870000,27.0206195000,69700,2454784.0000,2
2024-03-04,20240304110500000,sz.002975,27.0206195000,27.0282827500,26.8903442500,26.8980075000,57000,2006512.0000,2
2024-03-04,20240304111000000,sz.002975,26.9056707500,26.9133340000,26.8443647500,26.8673545000,38000,1332784.0000,2
2024-03-04,20240304111500000,sz.002975,26.8750177500,26.9823032500,26.8673545000,26.9669767500,27700,972864.0000,2
2024-03-04,20240304112000000,sz.002975,26.9746400000,27.5110675000,26.9669767500,27.4344350000,163500,5826624.0000,2
2024-03-04,20240304112500000,sz.002975,27.4344350000,27.4727512500,27.3041597500,27.3961187500,95000,3397664.0000,2
2024-03-04,20240304113000000,sz.002975,27.3961187500,27.4344350000,27.3271495000,27.3654657500,55300,1974800.0000,2
2024-03-04,20240304130500000,sz.002975,27.3654657500,27.3654657500,27.0895887500,27.2888332500,87300,3109088.0000,2
2024-03-04,20240304131000000,sz.002975,27.2888332500,27.3501392500,27.1279050000,27.1279050000,27200,966528.0000,2
2024-03-04,20240304131500000,sz.002975,27.1279050000,27.2045375000,26.9823032500,26.9823032500,77300,2734704.0000,2
2024-03-04,20240304132000000,sz.002975,26.9823032500,26.9823032500,26.8596912500,26.9056707500,105500,3702800.0000,2
2024-03-04,20240304132500000,sz.002975,26.9056707500,26.9363237500,26.8213750000,26.8367015000,113000,3963536.0000,2
2024-03-04,20240304133000000,sz.002975,26.8290382500,27.0512725000,26.7447425000,26.8903442500,107700,3771472.0000,2
2024-03-04,20240304133500000,sz.002975,26.8903442500,26.9746400000,26.8596912500,26.9363237500,39300,1379792.0000,2
2024-03-04,20240304134000000,sz.002975,26.9363237500,26.9669767500,26.8673545000,26.8673545000,89800,3152464.0000,2
2024-03-04,20240304134500000,sz.002975,26.8673545000,26.8673545000,26.6834365000,26.7294160000,163400,5703344.0000,2
2024-03-04,20240304135000000,sz.002975,26.7294160000,26.9133340000,26.7294160000,26.9133340000,120600,4218272.0000,2
2024-03-04,20240304135500000,sz.002975,26.9133340000,26.9669767500,26.8137117500,26.8443647500,44000,1542416.0000,2
2024-03-04,20240304140000000,sz.002975,26.8367015000,26.8367015000,26.7907220000,26.8137117500,32400,1133552.0000,2
2024-03-04,20240304140500000,sz.002975,26.8137117500,26.9516502500,26.8060485000,26.8903442500,30500,1068688.0000,2
2024-03-04,20240304141000000,sz.002975,26.8903442500,26.8980075000,26.8060485000,26.8060485000,34600,1212096.0000,2
2024-03-04,20240304141500000,sz.002975,26.8213750000,26.9746400000,26.7983852500,26.9669767500,29900,1048128.0000,2
2024-03-04,20240304142000000,sz.002975,26.9669767500,26.9669767500,26.8213750000,26.8673545000,30600,1074080.0000,2
2024-03-04,20240304142500000,sz.002975,26.8673545000,26.8826810000,26.8443647500,26.8520280000,55400,1941264.0000,2
2024-03-04,20240304143000000,sz.002975,26.8520280000,26.8596912500,26.6068040000,26.6068040000,126600,4422240.0000,2
2024-03-04,20240304143500000,sz.002975,26.6068040000,26.7753955000,26.4382125000,26.7294160000,188900,6551840.0000,2
2024-03-04,20240304144000000,sz.002975,26.7294160000,26.8290382500,26.7064262500,26.8213750000,144700,5058400.0000,2
2024-03-04,20240304144500000,sz.002975,26.8213750000,26.8673545000,26.8060485000,26.8443647500,231300,8099824.0000,2
2024-03-04,20240304145000000,sz.002975,26.8443647500,26.8520280000,26.7600690000,26.8213750000,363200,12699904.0000,2
2024-03-04,20240304145500000,sz.002975,26.8213750000,27.1815477500,26.8213750000,26.9056707500,258900,9118960.0000,2
2024-03-04,20240304150000000,sz.002975,26.9056707500,26.9363237500,26.8367015000,26.8443647500,264000,9255040.0000,2