date,time,code,open,high,low,close,volume,amount,adjustflag
2026-03-11,20260311093500000,sz.300271,7.6800000000,7.7700000000,7.6600000000,7.7400000000,4342200,33464338.0000,2
2026-03-11,20260311094000000,sz.300271,7.7300000000,7.7400000000,7.6800000000,7.7000000000,1988100,15313345.0000,2
2026-03-11,20260311094500000,sz.300271,7.7000000000,7.7200000000,7.6700000000,7.6700000000,1554800,11962906.0000,2
2026-03-11,20260311095000000,sz.300271,7.6700000000,7.6900000000,7.6400000000,7.6500000000,1041700,7978877.0000,2
2026-03-11,20260311095500000,sz.300271,7.6500000000,7.6900000000,7.6500000000,7.6800000000,729600,5599233.0000,2
2026-03-11,20260311100000000,sz.300271,7.6800000000,7.6800000000,7.6500000000,7.6500000000,315900,2421858.0000,2
2026-03-11,20260311100500000,sz.300271,7.6400000000,7.6500000000,7.6200000000,7.6300000000,1124100,8577055.0000,2
2026-03-11,20260311101000000,sz.300271,7.6300000000,7.6400000000,7.6000000000,7.6000000000,541200,4120950.0000,2
2026-03-11,20260311101500000,sz.300271,7.6000000000,7.6200000000,7.6000000000,7.6100000000,301600,2294735.0000,2
2026-03-11,20260311102000000,sz.300271,7.6100000000,7.6200000000,7.6000000000,7.6100000000,594500,4525632.0000,2
2026-03-11,20260311102500000,sz.300271,7.6100000000,7.6800000000,7.6100000000,7.6700000000,462000,3539195.0000,2
2026-03-11,20260311103000000,sz.300271,7.6700000000,7.6800000000,7.6300000000,7.6400000000,293400,2244984.0000,2
2026-03-11,20260311103500000,sz.300271,7.6400000000,7.6500000000,7.6300000000,7.6400000000,136700,1043649.0000,2
2026-03-11,20260311104000000,sz.300271,7.6400000000,7.6500000000,7.6300000000,7.6400000000,256300,1957291.0000,2
2026-03-11,20260311104500000,sz.300271,7.6400000000,7.6500000000,7.6300000000,7.6400000000,218200,1668180.0000,2
2026-03-11,20260311105000000,sz.300271,7.6400000000,7.6500000000,7.6300000000,7.6300000000,115400,881600.0000,2
2026-03-11,20260311105500000,sz.300271,7.6300000000,7.6300000000,7.6100000000,7.6200000000,339400,2586031.0000,2
2026-03-11,20260311110000000,sz.300271,7.6200000000,7.6300000000,7.6100000000,7.6300000000,268800,2048207.0000,2
2026-03-11,20260311110500000,sz.300271,7.6300000000,7.6300000000,7.6100000000,7.6200000000,137900,1051140.0000,2
2026-03-11,20260311111000000,sz.300271,7.6200000000,7.6300000000,7.6100000000,7.6200000000,182700,1392420.0000,2
2026-03-11,20260311111500000,sz.300271,7.6200000000,7.6300000000,7.6200000000,7.6200000000,70400,536615.0000,2
2026-03-11,20260311112000000,sz.300271,7.6200000000,7.6400000000,7.6100000000,7.6100000000,289800,2209105.0000,2
2026-03-11,20260311112500000,sz.300271,7.6100000000,7.6200000000,7.6000000000,7.6100000000,352500,2683398.0000,2
2026-03-11,20260311113000000,sz.300271,7.6100000000,7.6300000000,7.6100000000,7.6200000000,128700,980372.0000,2
2026-03-11,20260311130500000,sz.300271,7.6200000000,7.6300000000,7.6000000000,7.6100000000,469600,3575139.0000,2
2026-03-11,20260311131000000,sz.300271,7.6100000000,7.6100000000,7.5900000000,7.6000000000,206600,1570787.0000,2
2026-03-11,20260311131500000,sz.300271,7.5900000000,7.6100000000,7.5900000000,7.6000000000,119001,904342.6000,2
2026-03-11,20260311132000000,sz.300271,7.6000000000,7.6100000000,7.5900000000,7.6000000000,205899,1564510.4000,2
2026-03-11,20260311132500000,sz.300271,7.6000000000,7.6100000000,7.5900000000,7.5900000000,165200,1255471.0000,2
2026-03-11,20260311133000000,sz.300271,7.5900000000,7.6000000000,7.5800000000,7.5900000000,233600,1772541.0000,2
2026-03-11,20260311133500000,sz.300271,7.5800000000,7.5900000000,7.5700000000,7.5700000000,556900,4220946.0000,2
2026-03-11,20260311134000000,sz.300271,7.5700000000,7.5800000000,7.5700000000,7.5700000000,143600,1088263.0000,2
2026-03-11,20260311134500000,sz.300271,7.5700000000,7.5800000000,7.5700000000,7.5800000000,179800,1361841.0000,2
2026-03-11,20260311135000000,sz.300271,7.5800000000,7.5800000000,7.5700000000,7.5700000000,137200,1039129.0000,2
2026-03-11,20260311135500000,sz.300271,7.5700000000,7.5800000000,7.5600000000,7.5700000000,421600,3190494.0000,2
2026-03-11,20260311140000000,sz.300271,7.5700000000,7.5800000000,7.5700000000,7.5800000000,75100,568731.0000,2
2026-03-11,20260311140500000,sz.300271,7.5800000000,7.5900000000,7.5700000000,7.5800000000,121100,918330.0000,2
2026-03-11,20260311141000000,sz.300271,7.5800000000,7.5900000000,7.5700000000,7.5900000000,168113,1274914.4100,2
2026-03-11,20260311141500000,sz.300271,7.5900000000,7.5900000000,7.5700000000,7.5800000000,122900,931796.0000,2
2026-03-11,20260311142000000,sz.300271,7.5800000000,7.6100000000,7.5700000000,7.5900000000,526600,4002197.0000,2
2026-03-11,20260311142500000,sz.300271,7.5900000000,7.6000000000,7.5800000000,7.5800000000,113300,859943.0000,2
2026-03-11,20260311143000000,sz.300271,7.5900000000,7.6000000000,7.5800000000,7.5800000000,288900,2192936.0000,2
2026-03-11,20260311143500000,sz.300271,7.5800000000,7.5900000000,7.5800000000,7.5800000000,208000,1576821.0000,2
2026-03-11,20260311144000000,sz.300271,7.5800000000,7.6000000000,7.5800000000,7.5900000000,264500,2007204.0000,2
2026-03-11,20260311144500000,sz.300271,7.5900000000,7.5900000000,7.5800000000,7.5900000000,201100,1525842.0000,2
2026-03-11,20260311145000000,sz.300271,7.5900000000,7.5900000000,7.5800000000,7.5800000000,434600,3294328.0000,2
2026-03-11,20260311145500000,sz.300271,7.5900000000,7.5900000000,7.5800000000,7.5900000000,501500,3802869.0000,2
2026-03-11,20260311150000000,sz.300271,7.5900000000,7.5900000000,7.5800000000,7.5900000000,440300,3340319.0000,2