date,time,code,open,high,low,close,volume,amount,adjustflag
2025-11-14,20251114093500000,sz.000619,7.3600000000,7.5300000000,7.3600000000,7.4300000000,13785600,102163288.0000,2
2025-11-14,20251114094000000,sz.000619,7.4500000000,7.5400000000,7.3700000000,7.4300000000,4423900,32915752.0000,2
2025-11-14,20251114094500000,sz.000619,7.4300000000,7.4900000000,7.4300000000,7.4600000000,2598500,19373728.0000,2
2025-11-14,20251114095000000,sz.000619,7.4800000000,7.4800000000,7.4000000000,7.4100000000,2304600,17139360.0000,2
2025-11-14,20251114095500000,sz.000619,7.4100000000,7.4500000000,7.4000000000,7.4300000000,1767600,13121168.0000,2
2025-11-14,20251114100000000,sz.000619,7.4400000000,7.5200000000,7.4300000000,7.4900000000,2080400,15557216.0000,2
2025-11-14,20251114100500000,sz.000619,7.4900000000,7.4900000000,7.4200000000,7.4300000000,1302600,9719616.0000,2
2025-11-14,20251114101000000,sz.000619,7.4200000000,7.4500000000,7.3900000000,7.4200000000,2325000,17221856.0000,2
2025-11-14,20251114101500000,sz.000619,7.4200000000,7.4200000000,7.3100000000,7.3700000000,3164700,23290672.0000,2
2025-11-14,20251114102000000,sz.000619,7.3700000000,7.3800000000,7.3200000000,7.3200000000,1895700,13898096.0000,2
2025-11-14,20251114102500000,sz.000619,7.3200000000,7.3200000000,7.2300000000,7.2600000000,3358300,24427920.0000,2
2025-11-14,20251114103000000,sz.000619,7.2600000000,7.3700000000,7.2600000000,7.3200000000,1149700,8405856.0000,2
2025-11-14,20251114103500000,sz.000619,7.3200000000,7.3400000000,7.2800000000,7.2900000000,1108300,8093056.0000,2
2025-11-14,20251114104000000,sz.000619,7.3000000000,7.3200000000,7.2900000000,7.3200000000,686500,5012672.0000,2
2025-11-14,20251114104500000,sz.000619,7.3200000000,7.3900000000,7.3100000000,7.3400000000,834700,6132704.0000,2
2025-11-14,20251114105000000,sz.000619,7.3300000000,7.3400000000,7.3100000000,7.3300000000,687800,5038272.0000,2
2025-11-14,20251114105500000,sz.000619,7.3200000000,7.3300000000,7.3200000000,7.3300000000,516100,3780160.0000,2
2025-11-14,20251114110000000,sz.000619,7.3300000000,7.3400000000,7.3200000000,7.3200000000,589700,4320896.0000,2
2025-11-14,20251114110500000,sz.000619,7.3200000000,7.3300000000,7.2900000000,7.2900000000,754700,5508864.0000,2
2025-11-14,20251114111000000,sz.000619,7.2900000000,7.3300000000,7.2900000000,7.2900000000,795400,5813024.0000,2
2025-11-14,20251114111500000,sz.000619,7.2900000000,7.2900000000,7.2700000000,7.2900000000,579500,4220224.0000,2
2025-11-14,20251114112000000,sz.000619,7.2900000000,7.2900000000,7.2600000000,7.2700000000,711600,5172896.0000,2
2025-11-14,20251114112500000,sz.000619,7.2700000000,7.2800000000,7.2600000000,7.2700000000,452900,3291520.0000,2
2025-11-14,20251114113000000,sz.000619,7.2600000000,7.2700000000,7.2400000000,7.2400000000,1057900,7672032.0000,2
2025-11-14,20251114130500000,sz.000619,7.2300000000,7.2500000000,7.2100000000,7.2400000000,1299400,9391456.0000,2
2025-11-14,20251114131000000,sz.000619,7.2400000000,7.3200000000,7.2300000000,7.3000000000,735300,5347328.0000,2
2025-11-14,20251114131500000,sz.000619,7.3100000000,7.5200000000,7.3100000000,7.4500000000,2860200,21281504.0000,2
2025-11-14,20251114132000000,sz.000619,7.4400000000,7.5000000000,7.3600000000,7.4400000000,1556000,11550848.0000,2
2025-11-14,20251114132500000,sz.000619,7.4300000000,7.5200000000,7.4200000000,7.4900000000,1742200,13036864.0000,2
2025-11-14,20251114133000000,sz.000619,7.4900000000,7.5800000000,7.4700000000,7.5100000000,1752700,13192160.0000,2
2025-11-14,20251114133500000,sz.000619,7.5200000000,7.5600000000,7.4500000000,7.4700000000,1207400,9059200.0000,2
2025-11-14,20251114134000000,sz.000619,7.4500000000,7.5000000000,7.4300000000,7.4400000000,765000,5705152.0000,2
2025-11-14,20251114134500000,sz.000619,7.4500000000,7.4700000000,7.4300000000,7.4400000000,497800,3709344.0000,2
2025-11-14,20251114135000000,sz.000619,7.4500000000,7.4500000000,7.4000000000,7.4000000000,639800,4744608.0000,2
2025-11-14,20251114135500000,sz.000619,7.4000000000,7.4000000000,7.3700000000,7.3800000000,586600,4330560.0000,2
2025-11-14,20251114140000000,sz.000619,7.3800000000,7.4200000000,7.3800000000,7.4000000000,416100,3081088.0000,2
2025-11-14,20251114140500000,sz.000619,7.4100000000,7.4100000000,7.3500000000,7.3500000000,732200,5398560.0000,2
2025-11-14,20251114141000000,sz.000619,7.3500000000,7.3700000000,7.2900000000,7.3500000000,923000,6759680.0000,2
2025-11-14,20251114141500000,sz.000619,7.3500000000,7.3600000000,7.3200000000,7.3200000000,420100,3080256.0000,2
2025-11-14,20251114142000000,sz.000619,7.3300000000,7.3300000000,7.3000000000,7.3000000000,550500,4023712.0000,2
2025-11-14,20251114142500000,sz.000619,7.3000000000,7.3400000000,7.2900000000,7.3300000000,581300,4246464.0000,2
2025-11-14,20251114143000000,sz.000619,7.3400000000,7.3500000000,7.2800000000,7.2800000000,941600,6883008.0000,2
2025-11-14,20251114143500000,sz.000619,7.2800000000,7.3000000000,7.2700000000,7.2900000000,837900,6102336.0000,2
2025-11-14,20251114144000000,sz.000619,7.2900000000,7.3000000000,7.2800000000,7.3000000000,669500,4882144.0000,2
2025-11-14,20251114144500000,sz.000619,7.3000000000,7.3000000000,7.2400000000,7.2400000000,1461100,10612320.0000,2
2025-11-14,20251114145000000,sz.000619,7.2400000000,7.2500000000,7.2200000000,7.2300000000,1631900,11797888.0000,2
2025-11-14,20251114145500000,sz.000619,7.2300000000,7.2900000000,7.2300000000,7.2900000000,1819700,13195136.0000,2
2025-11-14,20251114150000000,sz.000619,7.2900000000,7.3000000000,7.2200000000,7.2200000000,3009300,21794816.0000,2