date,time,code,open,high,low,close,volume,amount,adjustflag
2023-06-28,20230628093500000,sz.002749,7.9066973400,8.0974755600,7.8784339000,8.0409486800,826400,9309704.0000,2
2023-06-28,20230628094000000,sz.002749,8.0480145400,8.0904097000,7.9914876600,8.0621462600,381900,4340080.0000,2
2023-06-28,20230628094500000,sz.002749,8.0621462600,8.1963976000,8.0621462600,8.1186731400,584800,6716616.0000,2
2023-06-28,20230628095000000,sz.002749,8.1540024400,8.1540024400,8.0550804000,8.0621462600,250000,2862467.0000,2
2023-06-28,20230628095500000,sz.002749,8.0621462600,8.1186731400,8.0409486800,8.1116072800,110000,1258179.0000,2
2023-06-28,20230628100000000,sz.002749,8.1045414200,8.1257390000,8.0338828200,8.0338828200,106400,1217903.0000,2
2023-06-28,20230628100500000,sz.002749,8.0126852400,8.0409486800,7.9844218000,8.0197511000,254900,2887138.0000,2
2023-06-28,20230628101000000,sz.002749,8.0268169600,8.0409486800,7.9702900800,7.9985535200,312500,3537389.0000,2
2023-06-28,20230628101500000,sz.002749,7.9914876600,8.0056193800,7.9490925000,7.9914876600,181700,2046413.0000,2
2023-06-28,20230628102000000,sz.002749,7.9914876600,8.0126852400,7.9632242200,7.9773559400,46100,521160.0000,2
2023-06-28,20230628102500000,sz.002749,7.9844218000,7.9914876600,7.9702900800,7.9773559400,39700,448493.0000,2
2023-06-28,20230628103000000,sz.002749,7.9773559400,8.0126852400,7.9632242200,7.9702900800,64100,724434.0000,2
2023-06-28,20230628103500000,sz.002749,7.9773559400,7.9773559400,7.9349607800,7.9773559400,62400,703074.0000,2
2023-06-28,20230628104000000,sz.002749,7.9632242200,7.9773559400,7.9420266400,7.9702900800,92100,1037967.0000,2
2023-06-28,20230628104500000,sz.002749,7.9702900800,7.9985535200,7.9702900800,7.9985535200,58300,658658.0000,2
2023-06-28,20230628105000000,sz.002749,8.0056193800,8.0126852400,7.9773559400,7.9773559400,39900,451955.0000,2
2023-06-28,20230628105500000,sz.002749,7.9773559400,7.9773559400,7.9490925000,7.9561583600,75700,853056.0000,2
2023-06-28,20230628110000000,sz.002749,7.9490925000,7.9702900800,7.9278949200,7.9632242200,67100,754592.0000,2
2023-06-28,20230628110500000,sz.002749,7.9632242200,7.9985535200,7.9561583600,7.9914876600,49800,562100.0000,2
2023-06-28,20230628111000000,sz.002749,7.9914876600,8.0126852400,7.9844218000,8.0056193800,28000,316793.0000,2
2023-06-28,20230628111500000,sz.002749,7.9985535200,7.9985535200,7.9561583600,7.9844218000,40700,460158.0000,2
2023-06-28,20230628112000000,sz.002749,7.9844218000,7.9844218000,7.9773559400,7.9844218000,17600,198872.0000,2
2023-06-28,20230628112500000,sz.002749,7.9844218000,7.9844218000,7.9490925000,7.9561583600,43200,487181.0000,2
2023-06-28,20230628113000000,sz.002749,7.9561583600,7.9632242200,7.9278949200,7.9349607800,49400,555597.0000,2
2023-06-28,20230628130500000,sz.002749,7.9349607800,7.9844218000,7.9278949200,7.9278949200,128963,1451361.0000,2
2023-06-28,20230628131000000,sz.002749,7.9278949200,7.9490925000,7.9066973400,7.9420266400,68100,763557.0000,2
2023-06-28,20230628131500000,sz.002749,7.9420266400,7.9561583600,7.9208290600,7.9420266400,30300,340163.0000,2
2023-06-28,20230628132000000,sz.002749,7.9278949200,7.9420266400,7.9066973400,7.9208290600,45400,508660.0000,2
2023-06-28,20230628132500000,sz.002749,7.9208290600,7.9278949200,7.8925656200,7.9278949200,82200,920403.0000,2
2023-06-28,20230628133000000,sz.002749,7.9349607800,7.9349607800,7.8925656200,7.9137632000,28400,317919.0000,2
2023-06-28,20230628133500000,sz.002749,7.9137632000,7.9278949200,7.8854997600,7.9278949200,58800,658400.0000,2
2023-06-28,20230628134000000,sz.002749,7.9278949200,7.9349607800,7.8925656200,7.9278949200,63700,714080.0000,2
2023-06-28,20230628134500000,sz.002749,7.9137632000,7.9278949200,7.8854997600,7.8854997600,86700,970624.0000,2
2023-06-28,20230628135000000,sz.002749,7.8854997600,7.8996314800,7.8713680400,7.8854997600,57600,642754.0000,2
2023-06-28,20230628135500000,sz.002749,7.8854997600,7.9278949200,7.8501704600,7.9208290600,110100,1230324.0000,2
2023-06-28,20230628140000000,sz.002749,7.9208290600,7.9349607800,7.8925656200,7.9208290600,72100,807268.0000,2
2023-06-28,20230628140500000,sz.002749,7.9208290600,7.9702900800,7.9066973400,7.9632242200,52800,593604.0000,2
2023-06-28,20230628141000000,sz.002749,7.9632242200,7.9702900800,7.9490925000,7.9632242200,60900,685870.0000,2
2023-06-28,20230628141500000,sz.002749,7.9632242200,7.9632242200,7.9349607800,7.9561583600,44800,504014.0000,2
2023-06-28,20230628142000000,sz.002749,7.9561583600,7.9632242200,7.9349607800,7.9349607800,31800,357747.0000,2
2023-06-28,20230628142500000,sz.002749,7.9349607800,7.9420266400,7.9066973400,7.9349607800,84200,944634.0000,2
2023-06-28,20230628143000000,sz.002749,7.9208290600,7.9349607800,7.9137632000,7.9278949200,41800,468845.0000,2
2023-06-28,20230628143500000,sz.002749,7.9208290600,7.9349607800,7.9137632000,7.9349607800,100200,1123477.0000,2
2023-06-28,20230628144000000,sz.002749,7.9278949200,7.9349607800,7.9066973400,7.9137632000,67300,754410.0000,2
2023-06-28,20230628144500000,sz.002749,7.9137632000,7.9349607800,7.9137632000,7.9208290600,80700,904604.0000,2
2023-06-28,20230628145000000,sz.002749,7.9208290600,7.9278949200,7.9066973400,7.9137632000,134800,1509917.0000,2
2023-06-28,20230628145500000,sz.002749,7.9208290600,7.9349607800,7.9137632000,7.9349607800,59769,670283.0000,2
2023-06-28,20230628150000000,sz.002749,7.9420266400,7.9490925000,7.9208290600,7.9349607800,78000,875769.0000,2