date,time,code,open,high,low,close,volume,amount,adjustflag
2024-11-27,20241127093500000,sz.000973,7.3400225400,7.4593725000,7.3300767100,7.3300767100,36436400,269473952.0000,2
2024-11-27,20241127094000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,899800,6631552.0000,2
2024-11-27,20241127094500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,786700,5797952.0000,2
2024-11-27,20241127095000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,860900,6344832.0000,2
2024-11-27,20241127095500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,1168700,8613312.0000,2
2024-11-27,20241127100000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,691400,5095616.0000,2
2024-11-27,20241127100500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,454900,3352608.0000,2
2024-11-27,20241127101000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,220800,1627296.0000,2
2024-11-27,20241127101500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,220400,1624352.0000,2
2024-11-27,20241127102000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,361500,2664256.0000,2
2024-11-27,20241127102500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,140400,1034752.0000,2
2024-11-27,20241127103000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,213100,1570560.0000,2
2024-11-27,20241127103500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,481200,3546432.0000,2
2024-11-27,20241127104000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,202600,1493152.0000,2
2024-11-27,20241127104500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,199700,1471776.0000,2
2024-11-27,20241127105000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,546700,4029184.0000,2
2024-11-27,20241127105500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,500400,3687968.0000,2
2024-11-27,20241127110000000,sz.000973,7.3300767100,7.4494266700,7.3300767100,7.3996975200,38193800,282072956.0000,2
2024-11-27,20241127110500000,sz.000973,7.3996975200,7.4096433500,7.3300767100,7.3300767100,18544500,136951492.0000,2
2024-11-27,20241127111000000,sz.000973,7.3300767100,7.3499683700,7.3300767100,7.3300767100,9478500,69885627.0000,2
2024-11-27,20241127111500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,1328800,9793342.0000,2
2024-11-27,20241127112000000,sz.000973,7.3300767100,7.3400225400,7.3300767100,7.3300767100,6934700,51115214.0000,2
2024-11-27,20241127112500000,sz.000973,7.3300767100,7.4892099900,7.3300767100,7.4892099900,9075100,67379647.0000,2
2024-11-27,20241127113000000,sz.000973,7.4892099900,7.4892099900,7.3698600300,7.3897516900,6137400,45810042.0000,2
2024-11-27,20241127130500000,sz.000973,7.4195891800,7.4494266700,7.3300767100,7.3499683700,10763800,79792954.0000,2
2024-11-27,20241127131000000,sz.000973,7.3499683700,7.3798058600,7.3300767100,7.3300767100,6448900,47593152.0000,2
2024-11-27,20241127131500000,sz.000973,7.3300767100,7.3400225400,7.3300767100,7.3300767100,3006000,22156539.0000,2
2024-11-27,20241127132000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,303100,2233856.0000,2
2024-11-27,20241127132500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,547500,4035073.0000,2
2024-11-27,20241127133000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,215100,1585277.0000,2
2024-11-27,20241127133500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,210000,1547648.0000,2
2024-11-27,20241127134000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,146300,1078283.0000,2
2024-11-27,20241127134500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,152900,1126912.0000,2
2024-11-27,20241127135000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,90000,663298.0000,2
2024-11-27,20241127135500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,152300,1122432.0000,2
2024-11-27,20241127140000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,79000,582268.0000,2
2024-11-27,20241127140500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,182900,1347840.0000,2
2024-11-27,20241127141000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,138500,1020800.0000,2
2024-11-27,20241127141500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,109300,805493.0000,2
2024-11-27,20241127142000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,189500,1396608.0000,2
2024-11-27,20241127142500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,257100,1894915.0000,2
2024-11-27,20241127143000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,522700,3852416.0000,2
2024-11-27,20241127143500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,2787300,20542474.0000,2
2024-11-27,20241127144000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,797500,5877493.0000,2
2024-11-27,20241127144500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,381500,2811657.0000,2
2024-11-27,20241127145000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,725800,5349120.0000,2
2024-11-27,20241127145500000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,959200,7069310.0000,2
2024-11-27,20241127150000000,sz.000973,7.3300767100,7.3300767100,7.3300767100,7.3300767100,2155700,15887488.0000,2