date,time,code,open,high,low,close,volume,amount,adjustflag
2024-09-27,20240927093500000,sz.300663,13.6100000000,13.7400000000,13.4300000000,13.4800000000,10191100,138571248.0000,2
2024-09-27,20240927094000000,sz.300663,13.4800000000,13.9500000000,13.4500000000,13.9000000000,5458400,74390256.0000,2
2024-09-27,20240927094500000,sz.300663,13.9000000000,13.9000000000,13.6200000000,13.6200000000,3950100,54315008.0000,2
2024-09-27,20240927095000000,sz.300663,13.6200000000,13.8300000000,13.6000000000,13.7000000000,3160500,43376256.0000,2
2024-09-27,20240927095500000,sz.300663,13.7000000000,14.0200000000,13.6600000000,13.9200000000,4029300,56019808.0000,2
2024-09-27,20240927100000000,sz.300663,13.9200000000,13.9900000000,13.8500000000,13.9000000000,2097600,29195936.0000,2
2024-09-27,20240927100500000,sz.300663,13.9000000000,13.9900000000,13.8100000000,13.9100000000,2821600,39157728.0000,2
2024-09-27,20240927101000000,sz.300663,13.9100000000,14.0000000000,13.9000000000,13.9600000000,2151800,30057792.0000,2
2024-09-27,20240927101500000,sz.300663,13.9600000000,14.2200000000,13.8800000000,14.2200000000,2750700,38542368.0000,2
2024-09-27,20240927102000000,sz.300663,14.2200000000,14.3500000000,14.1100000000,14.1100000000,4123000,58675136.0000,2
2024-09-27,20240927102500000,sz.300663,14.1100000000,14.1500000000,13.9600000000,14.0800000000,1598700,22466616.0000,2
2024-09-27,20240927103000000,sz.300663,14.0800000000,14.1900000000,14.0300000000,14.1300000000,838500,11829640.0000,2
2024-09-27,20240927103500000,sz.300663,14.1300000000,14.2900000000,14.0800000000,14.2200000000,1366000,19389440.0000,2
2024-09-27,20240927104000000,sz.300663,14.2200000000,14.3800000000,14.2200000000,14.3700000000,1988600,28431680.0000,2
2024-09-27,20240927104500000,sz.300663,14.3700000000,14.3800000000,14.2300000000,14.3000000000,1351900,19323264.0000,2
2024-09-27,20240927105000000,sz.300663,14.3000000000,14.3300000000,14.2100000000,14.2300000000,877200,12516736.0000,2
2024-09-27,20240927105500000,sz.300663,14.2300000000,14.3000000000,13.9700000000,13.9700000000,1233900,17471680.0000,2
2024-09-27,20240927110000000,sz.300663,13.9700000000,14.1100000000,13.9500000000,14.0500000000,1302300,18238976.0000,2
2024-09-27,20240927110500000,sz.300663,14.0500000000,14.2000000000,14.0500000000,14.0800000000,550500,7771648.0000,2
2024-09-27,20240927111000000,sz.300663,14.0800000000,14.2100000000,14.0000000000,14.1800000000,959500,13508160.0000,2
2024-09-27,20240927111500000,sz.300663,14.1800000000,14.1900000000,14.0500000000,14.0700000000,784300,11068352.0000,2
2024-09-27,20240927112000000,sz.300663,14.0700000000,14.1900000000,13.9800000000,14.1700000000,1033900,14522496.0000,2
2024-09-27,20240927112500000,sz.300663,14.1700000000,14.2600000000,14.0800000000,14.2600000000,1003400,14208512.0000,2
2024-09-27,20240927113000000,sz.300663,14.2600000000,14.5100000000,14.2600000000,14.3300000000,2610000,37618240.0000,2
2024-09-27,20240927130500000,sz.300663,14.3600000000,14.8000000000,14.3600000000,14.6600000000,2702400,39561664.0000,2
2024-09-27,20240927131000000,sz.300663,14.6600000000,14.8300000000,14.6400000000,14.6800000000,1519800,22388416.0000,2
2024-09-27,20240927131500000,sz.300663,14.6800000000,14.6800000000,14.4300000000,14.5800000000,1240800,18056512.0000,2
2024-09-27,20240927132000000,sz.300663,14.5800000000,14.6800000000,14.3700000000,14.3700000000,912400,13253248.0000,2
2024-09-27,20240927132500000,sz.300663,14.3700000000,14.5000000000,14.2900000000,14.3000000000,1323500,19048512.0000,2
2024-09-27,20240927133000000,sz.300663,14.3000000000,14.3800000000,14.3000000000,14.3100000000,857200,12287616.0000,2
2024-09-27,20240927133500000,sz.300663,14.3100000000,14.3100000000,14.1800000000,14.2100000000,1333600,18971392.0000,2
2024-09-27,20240927134000000,sz.300663,14.2100000000,14.2100000000,14.1900000000,14.1900000000,962300,13660864.0000,2
2024-09-27,20240927134500000,sz.300663,14.1900000000,14.2000000000,13.9700000000,14.1500000000,1549400,21800770.0000,2
2024-09-27,20240927135000000,sz.300663,14.1500000000,14.1800000000,14.0400000000,14.1700000000,555900,7857662.0000,2
2024-09-27,20240927135500000,sz.300663,14.1700000000,14.1900000000,14.1300000000,14.1400000000,432800,6128256.0000,2
2024-09-27,20240927140000000,sz.300663,14.1400000000,14.1700000000,14.0900000000,14.1700000000,463400,6543172.0000,2
2024-09-27,20240927140500000,sz.300663,14.1700000000,14.4500000000,14.1700000000,14.3000000000,901000,12897020.0000,2
2024-09-27,20240927141000000,sz.300663,14.3000000000,14.3000000000,14.1500000000,14.2600000000,508200,7237696.0000,2
2024-09-27,20240927141500000,sz.300663,14.2600000000,14.3200000000,14.2300000000,14.2400000000,471500,6734720.0000,2
2024-09-27,20240927142000000,sz.300663,14.2400000000,14.2900000000,14.2400000000,14.2800000000,520600,7426240.0000,2
2024-09-27,20240927142500000,sz.300663,14.2800000000,14.3800000000,14.2700000000,14.3700000000,566600,8123392.0000,2
2024-09-27,20240927143000000,sz.300663,14.3700000000,14.3900000000,14.2800000000,14.3500000000,757000,10848448.0000,2
2024-09-27,20240927143500000,sz.300663,14.3500000000,14.4400000000,14.3400000000,14.3700000000,941400,13561216.0000,2
2024-09-27,20240927144000000,sz.300663,14.3700000000,14.4200000000,14.3700000000,14.3900000000,807600,11630592.0000,2
2024-09-27,20240927144500000,sz.300663,14.3900000000,14.3900000000,14.2200000000,14.3200000000,1102800,15773696.0000,2
2024-09-27,20240927145000000,sz.300663,14.3200000000,14.3900000000,14.2900000000,14.3200000000,1187900,17037440.0000,2
2024-09-27,20240927145500000,sz.300663,14.3200000000,14.3700000000,14.3000000000,14.3700000000,2000100,28660736.0000,2
2024-09-27,20240927150000000,sz.300663,14.3700000000,14.4000000000,14.3700000000,14.4000000000,2520000,36266880.0000,2