date,time,code,open,high,low,close,volume,amount,adjustflag
2025-01-27,20250127093500000,sz.002678,4.3200000000,4.3600000000,4.2400000000,4.3300000000,2848900,12221200.0000,2
2025-01-27,20250127094000000,sz.002678,4.3300000000,4.3600000000,4.2900000000,4.3300000000,1105600,4780131.0000,2
2025-01-27,20250127094500000,sz.002678,4.3300000000,4.3800000000,4.3200000000,4.3700000000,572000,2488530.0000,2
2025-01-27,20250127095000000,sz.002678,4.3700000000,4.4000000000,4.3600000000,4.4000000000,397500,1740868.0000,2
2025-01-27,20250127095500000,sz.002678,4.4000000000,4.4000000000,4.3500000000,4.3500000000,355600,1551846.0000,2
2025-01-27,20250127100000000,sz.002678,4.3500000000,4.3600000000,4.3000000000,4.3400000000,521200,2257904.0000,2
2025-01-27,20250127100500000,sz.002678,4.3200000000,4.3700000000,4.3200000000,4.3700000000,359300,1564424.0000,2
2025-01-27,20250127101000000,sz.002678,4.3600000000,4.3800000000,4.3600000000,4.3800000000,136200,594628.0000,2
2025-01-27,20250127101500000,sz.002678,4.3800000000,4.3800000000,4.3600000000,4.3800000000,173600,757818.0000,2
2025-01-27,20250127102000000,sz.002678,4.3800000000,4.4100000000,4.3600000000,4.4000000000,524300,2301494.0000,2
2025-01-27,20250127102500000,sz.002678,4.4100000000,4.4200000000,4.4000000000,4.4000000000,159000,701102.0000,2
2025-01-27,20250127103000000,sz.002678,4.4100000000,4.4100000000,4.3900000000,4.4100000000,71400,314536.0000,2
2025-01-27,20250127103500000,sz.002678,4.4100000000,4.4300000000,4.4000000000,4.4200000000,258800,1142034.0000,2
2025-01-27,20250127104000000,sz.002678,4.4200000000,4.4500000000,4.4200000000,4.4300000000,145500,645028.0000,2
2025-01-27,20250127104500000,sz.002678,4.4300000000,4.4300000000,4.4100000000,4.4200000000,54100,239164.0000,2
2025-01-27,20250127105000000,sz.002678,4.4200000000,4.4200000000,4.4000000000,4.4100000000,67200,296492.0000,2
2025-01-27,20250127105500000,sz.002678,4.4100000000,4.4200000000,4.3800000000,4.4000000000,188600,827108.0000,2
2025-01-27,20250127110000000,sz.002678,4.4000000000,4.4100000000,4.3700000000,4.3900000000,91400,400928.0000,2
2025-01-27,20250127110500000,sz.002678,4.3900000000,4.4100000000,4.3800000000,4.3900000000,115500,507624.0000,2
2025-01-27,20250127111000000,sz.002678,4.4000000000,4.4100000000,4.3900000000,4.4100000000,66700,293216.0000,2
2025-01-27,20250127111500000,sz.002678,4.4100000000,4.4200000000,4.3900000000,4.4200000000,113500,499668.0000,2
2025-01-27,20250127112000000,sz.002678,4.4100000000,4.4100000000,4.3800000000,4.3800000000,56400,248100.0000,2
2025-01-27,20250127112500000,sz.002678,4.3800000000,4.4000000000,4.3700000000,4.3700000000,177400,777856.0000,2
2025-01-27,20250127113000000,sz.002678,4.3800000000,4.3900000000,4.3700000000,4.3900000000,100200,438488.0000,2
2025-01-27,20250127130500000,sz.002678,4.3800000000,4.3800000000,4.3500000000,4.3600000000,103900,453520.0000,2
2025-01-27,20250127131000000,sz.002678,4.3600000000,4.3600000000,4.3500000000,4.3500000000,38600,168120.0000,2
2025-01-27,20250127131500000,sz.002678,4.3600000000,4.3600000000,4.3500000000,4.3600000000,40700,177328.0000,2
2025-01-27,20250127132000000,sz.002678,4.3500000000,4.3500000000,4.3400000000,4.3500000000,46700,202860.0000,2
2025-01-27,20250127132500000,sz.002678,4.3400000000,4.3600000000,4.3400000000,4.3500000000,36900,160508.0000,2
2025-01-27,20250127133000000,sz.002678,4.3500000000,4.3500000000,4.3400000000,4.3400000000,24200,105200.0000,2
2025-01-27,20250127133500000,sz.002678,4.3400000000,4.3500000000,4.3400000000,4.3500000000,25800,112188.0000,2
2025-01-27,20250127134000000,sz.002678,4.3500000000,4.3600000000,4.3300000000,4.3600000000,88100,382624.0000,2
2025-01-27,20250127134500000,sz.002678,4.3600000000,4.3700000000,4.3500000000,4.3600000000,38200,166664.0000,2
2025-01-27,20250127135000000,sz.002678,4.3700000000,4.3700000000,4.3500000000,4.3600000000,76300,332396.0000,2
2025-01-27,20250127135500000,sz.002678,4.3600000000,4.3700000000,4.3600000000,4.3600000000,66700,290764.0000,2
2025-01-27,20250127140000000,sz.002678,4.3600000000,4.3700000000,4.3500000000,4.3700000000,59800,260812.0000,2
2025-01-27,20250127140500000,sz.002678,4.3700000000,4.3800000000,4.3600000000,4.3800000000,18000,78676.0000,2
2025-01-27,20250127141000000,sz.002678,4.3800000000,4.3800000000,4.3800000000,4.3800000000,8500,37240.0000,2
2025-01-27,20250127141500000,sz.002678,4.3800000000,4.3800000000,4.3700000000,4.3700000000,21300,93288.0000,2
2025-01-27,20250127142000000,sz.002678,4.3700000000,4.3800000000,4.3700000000,4.3800000000,28600,125236.0000,2
2025-01-27,20250127142500000,sz.002678,4.3800000000,4.3800000000,4.3600000000,4.3600000000,90600,395308.0000,2
2025-01-27,20250127143000000,sz.002678,4.3600000000,4.3700000000,4.3500000000,4.3700000000,37400,163064.0000,2
2025-01-27,20250127143500000,sz.002678,4.3600000000,4.3700000000,4.3500000000,4.3500000000,69300,301876.0000,2
2025-01-27,20250127144000000,sz.002678,4.3500000000,4.3500000000,4.3400000000,4.3500000000,150500,653540.0000,2
2025-01-27,20250127144500000,sz.002678,4.3500000000,4.3500000000,4.3400000000,4.3400000000,84600,367720.0000,2
2025-01-27,20250127145000000,sz.002678,4.3400000000,4.3500000000,4.3300000000,4.3400000000,106300,461468.0000,2
2025-01-27,20250127145500000,sz.002678,4.3400000000,4.3500000000,4.3300000000,4.3400000000,225900,980680.0000,2
2025-01-27,20250127150000000,sz.002678,4.3400000000,4.3600000000,4.3400000000,4.3500000000,171900,747708.0000,2