date,time,code,open,high,low,close,volume,amount,adjustflag
2024-05-28,20240528093500000,sz.000702,6.8000000000,7.1300000000,6.4300000000,6.6200000000,38727300,262935536.0000,2
2024-05-28,20240528094000000,sz.000702,6.6200000000,6.7200000000,6.5000000000,6.6700000000,4702700,31145072.0000,2
2024-05-28,20240528094500000,sz.000702,6.6700000000,6.9100000000,6.6700000000,6.8100000000,3447400,23477280.0000,2
2024-05-28,20240528095000000,sz.000702,6.8100000000,6.9100000000,6.6900000000,6.7500000000,2320700,15809152.0000,2
2024-05-28,20240528095500000,sz.000702,6.7500000000,6.7700000000,6.6400000000,6.6900000000,2031300,13579200.0000,2
2024-05-28,20240528100000000,sz.000702,6.6900000000,6.7000000000,6.5600000000,6.7000000000,2272900,15073984.0000,2
2024-05-28,20240528100500000,sz.000702,6.7000000000,6.7000000000,6.6400000000,6.6500000000,1096000,7312864.0000,2
2024-05-28,20240528101000000,sz.000702,6.6500000000,6.6800000000,6.6200000000,6.6500000000,803000,5339168.0000,2
2024-05-28,20240528101500000,sz.000702,6.6500000000,6.6800000000,6.5800000000,6.6800000000,1370200,9065280.0000,2
2024-05-28,20240528102000000,sz.000702,6.6800000000,6.6900000000,6.6000000000,6.6500000000,900700,5974464.0000,2
2024-05-28,20240528102500000,sz.000702,6.6500000000,6.6500000000,6.4800000000,6.5300000000,2295000,15022624.0000,2
2024-05-28,20240528103000000,sz.000702,6.5300000000,6.5400000000,6.4500000000,6.4500000000,2379200,15435296.0000,2
2024-05-28,20240528103500000,sz.000702,6.4500000000,6.4900000000,6.3800000000,6.4300000000,3239100,20793664.0000,2
2024-05-28,20240528104000000,sz.000702,6.4300000000,6.5100000000,6.4000000000,6.4600000000,989000,6390208.0000,2
2024-05-28,20240528104500000,sz.000702,6.4600000000,6.4700000000,6.3700000000,6.4500000000,1386300,8886304.0000,2
2024-05-28,20240528105000000,sz.000702,6.4500000000,6.4900000000,6.4200000000,6.4800000000,714200,4607744.0000,2
2024-05-28,20240528105500000,sz.000702,6.4800000000,6.6200000000,6.4700000000,6.6200000000,1080700,7084320.0000,2
2024-05-28,20240528110000000,sz.000702,6.6200000000,6.6600000000,6.5100000000,6.6500000000,633900,4181120.0000,2
2024-05-28,20240528110500000,sz.000702,6.6500000000,6.8500000000,6.6100000000,6.7300000000,1412200,9490752.0000,2
2024-05-28,20240528111000000,sz.000702,6.7300000000,6.9500000000,6.7300000000,6.7800000000,1805700,12387360.0000,2
2024-05-28,20240528111500000,sz.000702,6.7800000000,6.8000000000,6.6500000000,6.7500000000,1070800,7222048.0000,2
2024-05-28,20240528112000000,sz.000702,6.7500000000,6.7800000000,6.7300000000,6.7500000000,358900,2425728.0000,2
2024-05-28,20240528112500000,sz.000702,6.7500000000,6.7500000000,6.6300000000,6.6800000000,496900,3316576.0000,2
2024-05-28,20240528113000000,sz.000702,6.6800000000,6.6900000000,6.4200000000,6.4900000000,1562800,10184160.0000,2
2024-05-28,20240528130500000,sz.000702,6.4900000000,6.6700000000,6.4600000000,6.6300000000,898300,5855840.0000,2
2024-05-28,20240528131000000,sz.000702,6.6300000000,6.6700000000,6.5800000000,6.6700000000,415200,2754240.0000,2
2024-05-28,20240528131500000,sz.000702,6.6500000000,6.6600000000,6.4600000000,6.4700000000,1093000,7147584.0000,2
2024-05-28,20240528132000000,sz.000702,6.4700000000,6.6100000000,6.4300000000,6.5800000000,996100,6448224.0000,2
2024-05-28,20240528132500000,sz.000702,6.5800000000,6.7500000000,6.5800000000,6.6300000000,491900,3285312.0000,2
2024-05-28,20240528133000000,sz.000702,6.6300000000,6.6800000000,6.6000000000,6.6500000000,465800,3099264.0000,2
2024-05-28,20240528133500000,sz.000702,6.6500000000,6.6600000000,6.4700000000,6.6600000000,1063300,6947968.0000,2
2024-05-28,20240528134000000,sz.000702,6.6600000000,6.7100000000,6.6600000000,6.6700000000,590700,3953858.0000,2
2024-05-28,20240528134500000,sz.000702,6.6800000000,6.7000000000,6.6300000000,6.6300000000,350300,2338244.0000,2
2024-05-28,20240528135000000,sz.000702,6.6300000000,6.7000000000,6.6100000000,6.6500000000,242100,1610682.0000,2
2024-05-28,20240528135500000,sz.000702,6.6500000000,6.6900000000,6.6500000000,6.6700000000,314600,2100088.0000,2
2024-05-28,20240528140000000,sz.000702,6.6700000000,6.6800000000,6.6000000000,6.6700000000,509100,3377152.0000,2
2024-05-28,20240528140500000,sz.000702,6.6700000000,6.6700000000,6.6000000000,6.6500000000,332700,2206276.0000,2
2024-05-28,20240528141000000,sz.000702,6.6500000000,6.6500000000,6.6000000000,6.6000000000,356400,2358981.0000,2
2024-05-28,20240528141500000,sz.000702,6.6000000000,6.6400000000,6.5200000000,6.5600000000,592300,3893823.0000,2
2024-05-28,20240528142000000,sz.000702,6.5600000000,6.6000000000,6.5400000000,6.5700000000,303500,1992576.0000,2
2024-05-28,20240528142500000,sz.000702,6.5700000000,6.6000000000,6.5100000000,6.6000000000,561000,3670528.0000,2
2024-05-28,20240528143000000,sz.000702,6.6000000000,6.6400000000,6.5500000000,6.5700000000,719900,4745408.0000,2
2024-05-28,20240528143500000,sz.000702,6.5700000000,6.5900000000,6.4700000000,6.4700000000,1343300,8762368.0000,2
2024-05-28,20240528144000000,sz.000702,6.4700000000,6.5000000000,6.4100000000,6.4500000000,1435800,9243072.0000,2
2024-05-28,20240528144500000,sz.000702,6.4500000000,6.4600000000,6.3500000000,6.4300000000,2548100,16297024.0000,2
2024-05-28,20240528145000000,sz.000702,6.4300000000,6.4500000000,6.3500000000,6.3600000000,1658200,10607552.0000,2
2024-05-28,20240528145500000,sz.000702,6.3600000000,6.3600000000,6.3000000000,6.3100000000,3570000,22570496.0000,2
2024-05-28,20240528150000000,sz.000702,6.3100000000,6.4500000000,6.3000000000,6.4500000000,4501700,28500608.0000,2