date,time,code,open,high,low,close,volume,amount,adjustflag
2024-02-21,20240221093500000,sz.002689,3.1888954800,3.2381068300,3.1692109400,3.2381068300,3509000,11420784.0000,2
2024-02-21,20240221094000000,sz.002689,3.2381068300,3.2774759100,3.2381068300,3.2676336400,2989900,9903131.0000,2
2024-02-21,20240221094500000,sz.002689,3.2676336400,3.2971604500,3.2577913700,3.2873181800,2077900,6905448.0000,2
2024-02-21,20240221095000000,sz.002689,3.2873181800,3.2971604500,3.2676336400,3.2774759100,1668300,5562062.0000,2
2024-02-21,20240221095500000,sz.002689,3.2774759100,3.2873181800,3.2577913700,3.2577913700,935000,3110908.0000,2
2024-02-21,20240221100000000,sz.002689,3.2577913700,3.2676336400,3.2381068300,3.2479491000,1510500,4985308.0000,2
2024-02-21,20240221100500000,sz.002689,3.2479491000,3.2774759100,3.2479491000,3.2676336400,1166100,3867084.0000,2
2024-02-21,20240221101000000,sz.002689,3.2676336400,3.3857408800,3.2676336400,3.3266872600,6606400,22328348.0000,2
2024-02-21,20240221101500000,sz.002689,3.3266872600,3.3266872600,3.2873181800,3.2971604500,1692000,5677392.0000,2
2024-02-21,20240221102000000,sz.002689,3.2971604500,3.3070027200,3.2873181800,3.3070027200,863100,2887400.0000,2
2024-02-21,20240221102500000,sz.002689,3.3070027200,3.3168449900,3.2971604500,3.3070027200,925700,3109400.0000,2
2024-02-21,20240221103000000,sz.002689,3.3070027200,3.3070027200,3.2873181800,3.2971604500,743200,2489384.0000,2
2024-02-21,20240221103500000,sz.002689,3.2971604500,3.3070027200,3.2873181800,3.3070027200,535200,1794800.0000,2
2024-02-21,20240221104000000,sz.002689,3.3070027200,3.3168449900,3.2971604500,3.3070027200,704400,2368816.0000,2
2024-02-21,20240221104500000,sz.002689,3.3070027200,3.3168449900,3.2971604500,3.3168449900,941500,3163720.0000,2
2024-02-21,20240221105000000,sz.002689,3.3168449900,3.3168449900,3.3070027200,3.3070027200,616500,2073312.0000,2
2024-02-21,20240221105500000,sz.002689,3.3070027200,3.3168449900,3.2971604500,3.2971604500,1034800,3471760.0000,2
2024-02-21,20240221110000000,sz.002689,3.3070027200,3.3070027200,3.2971604500,3.3070027200,437700,1468984.0000,2
2024-02-21,20240221110500000,sz.002689,3.3070027200,3.3070027200,3.2971604500,3.3070027200,508300,1706224.0000,2
2024-02-21,20240221111000000,sz.002689,3.3070027200,3.3168449900,3.2971604500,3.3168449900,1033100,3475720.0000,2
2024-02-21,20240221111500000,sz.002689,3.3168449900,3.3168449900,3.3070027200,3.3070027200,629400,2119536.0000,2
2024-02-21,20240221112000000,sz.002689,3.3070027200,3.3168449900,3.2971604500,3.3070027200,1016000,3416112.0000,2
2024-02-21,20240221112500000,sz.002689,3.2971604500,3.3070027200,3.2971604500,3.2971604500,948800,3179840.0000,2
2024-02-21,20240221113000000,sz.002689,3.2971604500,3.3168449900,3.2971604500,3.3168449900,551900,1854744.0000,2
2024-02-21,20240221130500000,sz.002689,3.3070027200,3.3266872600,3.3070027200,3.3168449900,1807900,6085120.0000,2
2024-02-21,20240221131000000,sz.002689,3.3168449900,3.3266872600,3.3070027200,3.3266872600,596100,2012200.0000,2
2024-02-21,20240221131500000,sz.002689,3.3266872600,3.3365295300,3.3168449900,3.3266872600,557600,1885512.0000,2
2024-02-21,20240221132000000,sz.002689,3.3266872600,3.3365295300,3.3168449900,3.3168449900,772500,2608672.0000,2
2024-02-21,20240221132500000,sz.002689,3.3168449900,3.3266872600,3.3070027200,3.3070027200,914600,3081560.0000,2
2024-02-21,20240221133000000,sz.002689,3.3070027200,3.3168449900,3.3070027200,3.3070027200,515800,1736080.0000,2
2024-02-21,20240221133500000,sz.002689,3.3070027200,3.3168449900,3.2971604500,3.3070027200,2061500,6924832.0000,2
2024-02-21,20240221134000000,sz.002689,3.3070027200,3.3168449900,3.2971604500,3.3070027200,790900,2657408.0000,2
2024-02-21,20240221134500000,sz.002689,3.3070027200,3.3266872600,3.3070027200,3.3266872600,1228300,4139600.0000,2
2024-02-21,20240221135000000,sz.002689,3.3266872600,3.3365295300,3.3168449900,3.3266872600,799200,2703520.0000,2
2024-02-21,20240221135500000,sz.002689,3.3266872600,3.3365295300,3.3168449900,3.3168449900,633000,2138000.0000,2
2024-02-21,20240221140000000,sz.002689,3.3168449900,3.3266872600,3.3070027200,3.3168449900,779000,2621664.0000,2
2024-02-21,20240221140500000,sz.002689,3.3168449900,3.3168449900,3.2971604500,3.2971604500,629000,2111024.0000,2
2024-02-21,20240221141000000,sz.002689,3.2971604500,3.3070027200,3.2676336400,3.2676336400,1734600,5794544.0000,2
2024-02-21,20240221141500000,sz.002689,3.2676336400,3.2873181800,3.2676336400,3.2676336400,615400,2048784.0000,2
2024-02-21,20240221142000000,sz.002689,3.2676336400,3.2873181800,3.2676336400,3.2774759100,623000,2071472.0000,2
2024-02-21,20240221142500000,sz.002689,3.2774759100,3.2873181800,3.2774759100,3.2873181800,608000,2028512.0000,2
2024-02-21,20240221143000000,sz.002689,3.2873181800,3.2873181800,3.2676336400,3.2676336400,507200,1688864.0000,2
2024-02-21,20240221143500000,sz.002689,3.2676336400,3.2873181800,3.2676336400,3.2774759100,673500,2241552.0000,2
2024-02-21,20240221144000000,sz.002689,3.2774759100,3.2774759100,3.2676336400,3.2774759100,432000,1436480.0000,2
2024-02-21,20240221144500000,sz.002689,3.2774759100,3.2873181800,3.2774759100,3.2774759100,490400,1634224.0000,2
2024-02-21,20240221145000000,sz.002689,3.2774759100,3.2873181800,3.2577913700,3.2577913700,1624500,5397696.0000,2
2024-02-21,20240221145500000,sz.002689,3.2577913700,3.2774759100,3.2479491000,3.2676336400,1529800,5070640.0000,2
2024-02-21,20240221150000000,sz.002689,3.2676336400,3.2774759100,3.2577913700,3.2577913700,1382200,4580800.0000,2