date,time,code,open,high,low,close,volume,amount,adjustflag
2025-11-04,20251104093500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,3324800,97482696.0000,2
2025-11-04,20251104094000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,106700,3128440.0000,2
2025-11-04,20251104094500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,88000,2580752.0000,2
2025-11-04,20251104095000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,90500,2654336.0000,2
2025-11-04,20251104095500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,388000,11375048.0000,2
2025-11-04,20251104100000000,sz.002885,29.3000917200,29.3000917200,27.5712663900,28.4306824500,19219500,552260712.0000,2
2025-11-04,20251104100500000,sz.002885,28.4306824500,29.3000917200,28.4306824500,29.3000917200,7387900,214354816.0000,2
2025-11-04,20251104101000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,327600,9605248.0000,2
2025-11-04,20251104101500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,215000,6303808.0000,2
2025-11-04,20251104102000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,328200,9621696.0000,2
2025-11-04,20251104102500000,sz.002885,29.3000917200,29.3000917200,28.8104244300,29.3000917200,5342300,156124672.0000,2
2025-11-04,20251104103000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,242500,7110080.0000,2
2025-11-04,20251104103500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,324500,9514304.0000,2
2025-11-04,20251104104000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,168600,4943872.0000,2
2025-11-04,20251104104500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,327200,9593088.0000,2
2025-11-04,20251104105000000,sz.002885,29.3000917200,29.3000917200,28.6105602300,28.7204855400,5506000,160146552.0000,2
2025-11-04,20251104105500000,sz.002885,28.7204855400,28.8004312200,28.2008386200,28.2008386200,5287700,151041416.0000,2
2025-11-04,20251104110000000,sz.002885,28.1808522000,28.4206892400,27.8810559000,28.0909133100,2895900,81299840.0000,2
2025-11-04,20251104110500000,sz.002885,28.0509404700,28.0509404700,27.5013139200,27.5013139200,2077800,57666176.0000,2
2025-11-04,20251104111000000,sz.002885,27.5013139200,27.6312256500,27.3614089800,27.3913886100,3156300,86792832.0000,2
2025-11-04,20251104111500000,sz.002885,27.3913886100,27.7711305900,27.3514157700,27.7111713300,1630700,44931840.0000,2
2025-11-04,20251104112000000,sz.002885,27.7211645400,27.7211645400,27.3314293500,27.3314293500,1432400,39440640.0000,2
2025-11-04,20251104112500000,sz.002885,27.3214361400,27.6811917000,27.2015176200,27.4113750300,1048400,28820992.0000,2
2025-11-04,20251104113000000,sz.002885,27.4113750300,27.4313614500,27.2914565100,27.3014497200,467300,12795264.0000,2
2025-11-04,20251104130500000,sz.002885,27.3114429300,27.9610015800,27.3114429300,27.9110355300,2147900,59557248.0000,2
2025-11-04,20251104131000000,sz.002885,27.9110355300,28.4606620800,27.6711984900,28.1608657800,2041700,57459072.0000,2
2025-11-04,20251104131500000,sz.002885,28.1308861500,28.3807164000,27.8810559000,28.0809201000,1214100,34130304.0000,2
2025-11-04,20251104132000000,sz.002885,28.0809201000,28.5406077600,28.0309540500,28.3307503500,1395000,39473920.0000,2
2025-11-04,20251104132500000,sz.002885,28.4007028200,28.4007028200,28.0309540500,28.2108318300,627700,17697152.0000,2
2025-11-04,20251104133000000,sz.002885,28.3607299800,29.3000917200,28.3207571400,29.3000917200,2293900,66705784.0000,2
2025-11-04,20251104133500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,1164800,34153864.0000,2
2025-11-04,20251104134000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,193900,5684352.0000,2
2025-11-04,20251104134500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,213200,6249600.0000,2
2025-11-04,20251104135000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,110400,3237376.0000,2
2025-11-04,20251104135500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,48500,1423744.0000,2
2025-11-04,20251104140000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,28300,828672.0000,2
2025-11-04,20251104140500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,50500,1481216.0000,2
2025-11-04,20251104141000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,239300,7015168.0000,2
2025-11-04,20251104141500000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,140400,4117120.0000,2
2025-11-04,20251104142000000,sz.002885,29.3000917200,29.3000917200,29.3000917200,29.3000917200,585700,17172992.0000,2
2025-11-04,20251104142500000,sz.002885,29.3000917200,29.3000917200,28.6505330700,28.8603904800,2689500,78257408.0000,2
2025-11-04,20251104143000000,sz.002885,28.8703836900,29.2101528300,28.7704515900,29.0302750500,1101000,31891200.0000,2
2025-11-04,20251104143500000,sz.002885,28.9703157900,28.9703157900,28.5406077600,28.8104244300,1137600,32729860.0000,2
2025-11-04,20251104144000000,sz.002885,28.8304108500,29.1601867800,28.5805806000,29.0802411000,1209900,35058172.0000,2
2025-11-04,20251104144500000,sz.002885,29.0802411000,29.3000917200,28.9703157900,29.2701120900,1410400,41240064.0000,2
2025-11-04,20251104145000000,sz.002885,29.2801053000,29.3000917200,29.1801732000,29.3000917200,850200,24909568.0000,2
2025-11-04,20251104145500000,sz.002885,29.3000917200,29.3000917200,29.1002275200,29.2701120900,1615300,47323136.0000,2
2025-11-04,20251104150000000,sz.002885,29.2900985100,29.3000917200,29.2900985100,29.3000917200,308800,9052416.0000,2