date,time,code,open,high,low,close,volume,amount,adjustflag
2025-11-27,20251127093500000,sz.300620,147.0493356800,149.4875008000,146.7895312000,149.4875008000,4256600,630345466.0000,2
2025-11-27,20251127094000000,sz.300620,149.6773579200,154.8434700800,149.3875760000,154.6636054400,3664100,557797382.0000,2
2025-11-27,20251127094500000,sz.300620,154.7135678400,164.5361756800,154.7135678400,164.3663035200,5095900,809887232.0000,2
2025-11-27,20251127095000000,sz.300620,164.3263336000,169.7422577600,163.3770480000,164.8659275200,4108000,682304000.0000,2
2025-11-27,20251127095500000,sz.300620,164.7759952000,165.7552582400,161.8981609600,162.7675067200,2359400,386039552.0000,2
2025-11-27,20251127100000000,sz.300620,162.5776496000,164.9758448000,162.2279128000,162.4777248000,1684800,275778304.0000,2
2025-11-27,20251127100500000,sz.300620,162.4577398400,162.4577398400,158.4107854400,160.7790032000,1973200,316382464.0000,2
2025-11-27,20251127101000000,sz.300620,160.7690107200,161.6383564800,159.7597702400,159.8796800000,846500,135863552.0000,2
2025-11-27,20251127101500000,sz.300620,159.9796048000,160.8689355200,158.7705147200,159.8397100800,1058000,168796160.0000,2
2025-11-27,20251127102000000,sz.300620,159.8896724800,159.8896724800,155.4729963200,155.8826880000,1142600,180555776.0000,2
2025-11-27,20251127102500000,sz.300620,156.6521089600,159.2801312000,156.1624774400,156.6820864000,1094600,172495104.0000,2
2025-11-27,20251127103000000,sz.300620,156.6920788800,158.8404620800,156.6920788800,158.8404620800,501000,79051768.0000,2
2025-11-27,20251127103500000,sz.300620,158.8804320000,161.8781760000,157.8711915200,160.8789280000,1071500,171566600.0000,2
2025-11-27,20251127104000000,sz.300620,160.8789280000,163.5369276800,160.6890708800,160.8089806400,713800,115930112.0000,2
2025-11-27,20251127104500000,sz.300620,160.7790032000,163.8167171200,160.6790784000,161.3785520000,599300,97372672.0000,2
2025-11-27,20251127105000000,sz.300620,161.3785520000,162.3578150400,160.0695371200,162.0980105600,444100,71687168.0000,2
2025-11-27,20251127105500000,sz.300620,162.1080030400,164.3762960000,161.1986873600,162.8374540800,412100,67303936.0000,2
2025-11-27,20251127110000000,sz.300620,162.8374540800,162.8774240000,161.2586422400,161.5883940800,335000,54303744.0000,2
2025-11-27,20251127110500000,sz.300620,161.6083790400,162.8574390400,161.2786272000,162.3778000000,218300,35377664.0000,2
2025-11-27,20251127111000000,sz.300620,162.5876420800,162.5876420800,161.2086798400,161.4584918400,145300,23523328.0000,2
2025-11-27,20251127111500000,sz.300620,161.4584918400,161.4584918400,159.7697627200,161.0587926400,332800,53416960.0000,2
2025-11-27,20251127112000000,sz.300620,161.0587926400,162.4577398400,160.4992137600,162.4577398400,216500,34942464.0000,2
2025-11-27,20251127112500000,sz.300620,162.5276872000,162.7874916800,158.7705147200,159.4999657600,580000,92755456.0000,2
2025-11-27,20251127113000000,sz.300620,159.1602214400,159.9096574400,158.9803568000,159.8796800000,267300,42637312.0000,2
2025-11-27,20251127130500000,sz.300620,159.7797552000,161.0388076800,159.1802064000,159.3101086400,331300,52957184.0000,2
2025-11-27,20251127131000000,sz.300620,159.3101086400,162.6276120000,159.3101086400,162.6276120000,348300,56138752.0000,2
2025-11-27,20251127131500000,sz.300620,162.4777248000,162.6076270400,159.8996649600,160.1694619200,296800,47929344.0000,2
2025-11-27,20251127132000000,sz.300620,160.0695371200,160.8489505600,159.5599206400,160.6690859200,321500,51491840.0000,2
2025-11-27,20251127132500000,sz.300620,160.6391084800,162.0480481600,160.6391084800,160.8789280000,304200,49178624.0000,2
2025-11-27,20251127133000000,sz.300620,160.7590182400,161.1787024000,159.5499281600,159.5499281600,172500,27700224.0000,2
2025-11-27,20251127133500000,sz.300620,159.6798304000,160.6291160000,159.6798304000,159.7597702400,132400,21209088.0000,2
2025-11-27,20251127134000000,sz.300620,159.6798304000,159.6798304000,158.3508305600,158.3508305600,355400,56520199.0000,2
2025-11-27,20251127134500000,sz.300620,158.2908756800,160.0295672000,158.2908756800,159.8796800000,299200,47686137.0000,2
2025-11-27,20251127135000000,sz.300620,160.0095822400,160.0895220800,157.7312968000,157.8811840000,348800,55293956.0000,2
2025-11-27,20251127135500000,sz.300620,157.9211539200,158.6805824000,157.7312968000,158.4107854400,352700,55808508.0000,2
2025-11-27,20251127140000000,sz.300620,158.3208531200,158.9303944000,158.3208531200,158.9303944000,225900,35860993.0000,2
2025-11-27,20251127140500000,sz.300620,158.8804320000,159.1502289600,157.5914020800,157.8112366400,298600,47250431.0000,2
2025-11-27,20251127141000000,sz.300620,157.8811840000,158.8804320000,157.7213043200,158.5806576000,315600,50001912.0000,2
2025-11-27,20251127141500000,sz.300620,158.6406124800,159.9796048000,158.5406876800,159.8796800000,397500,63458312.0000,2
2025-11-27,20251127142000000,sz.300620,159.8796800000,159.8796800000,159.4899732800,159.7697627200,182300,29145088.0000,2
2025-11-27,20251127142500000,sz.300620,159.7797552000,159.8596950400,158.8904244800,158.9303944000,162500,25922048.0000,2
2025-11-27,20251127143000000,sz.300620,158.9403868800,159.2501537600,158.4607478400,159.2501537600,261700,41580539.0000,2
2025-11-27,20251127143500000,sz.300620,159.2501537600,159.7497777600,158.3908004800,158.3908004800,259900,41311237.0000,2
2025-11-27,20251127144000000,sz.300620,158.3508305600,158.5706651200,157.6413644800,157.8012441600,423400,66942976.0000,2
2025-11-27,20251127144500000,sz.300620,157.8811840000,158.0810336000,157.5814096000,157.7612742400,451400,71304192.0000,2
2025-11-27,20251127145000000,sz.300620,157.7412892800,157.8811840000,157.0218307200,157.5314472000,601600,94810112.0000,2
2025-11-27,20251127145500000,sz.300620,157.5814096000,157.7612742400,156.5921540800,157.5814096000,908600,143083008.0000,2
2025-11-27,20251127150000000,sz.300620,157.5514321600,157.8811840000,157.5514321600,157.7912516800,788400,124468736.0000,2