date,time,code,open,high,low,close,volume,amount,adjustflag
2024-11-01,20241101093500000,sz.300925,29.4935480800,29.8018083600,28.9565785600,29.3046143600,7302800,216067216.0000,2
2024-11-01,20241101094000000,sz.300925,29.3046143600,29.4736603200,28.7278693200,28.7278693200,4761200,139554896.0000,2
2024-11-01,20241101094500000,sz.300925,28.7278693200,28.8869714000,27.4351649200,27.4451088000,7926100,225666720.0000,2
2024-11-01,20241101095000000,sz.300925,27.4451088000,28.6284305200,27.4451088000,28.6284305200,3341700,94738752.0000,2
2024-11-01,20241101095500000,sz.300925,28.6284305200,28.8670836400,28.4394968000,28.4394968000,1869400,53983744.0000,2
2024-11-01,20241101100000000,sz.300925,28.4394968000,28.6184866400,28.0715732400,28.2605069600,1564500,44569344.0000,2
2024-11-01,20241101100500000,sz.300925,28.2605069600,28.3301141200,27.7434252000,27.7434252000,1969800,55385216.0000,2
2024-11-01,20241101101000000,sz.300925,27.7434252000,28.0019660800,27.6340425200,27.6340425200,1938900,54185472.0000,2
2024-11-01,20241101101500000,sz.300925,27.6340425200,27.6340425200,26.5103840800,26.5103840800,3252400,89264832.0000,2
2024-11-01,20241101102000000,sz.300925,26.5103840800,27.8030884800,25.9734145600,27.8030884800,3718300,100071296.0000,2
2024-11-01,20241101102500000,sz.300925,27.8030884800,28.2107875600,27.3953894000,28.2107875600,1547900,43303748.0000,2
2024-11-01,20241101103000000,sz.300925,28.2107875600,28.2107875600,27.7533690800,27.8428640000,908200,25530236.0000,2
2024-11-01,20241101103500000,sz.300925,27.8428640000,27.9522466800,27.5544914800,27.9522466800,656300,18353408.0000,2
2024-11-01,20241101104000000,sz.300925,27.9522466800,28.2605069600,27.8528078800,28.0417416000,754600,21337472.0000,2
2024-11-01,20241101104500000,sz.300925,28.0417416000,28.1908998000,27.6539302800,27.9721344400,508300,14267396.0000,2
2024-11-01,20241101105000000,sz.300925,27.9721344400,28.2406192000,27.9025272800,28.2306753200,432800,12230140.0000,2
2024-11-01,20241101105500000,sz.300925,28.2306753200,28.2406192000,27.8528078800,27.8925834000,538600,15156480.0000,2
2024-11-01,20241101110000000,sz.300925,27.8925834000,27.9025272800,27.7334813200,27.7434252000,550800,15394816.0000,2
2024-11-01,20241101110500000,sz.300925,27.7434252000,27.7434252000,27.3357261200,27.5843231200,693300,19181824.0000,2
2024-11-01,20241101111000000,sz.300925,27.5843231200,27.8329201200,27.5644353600,27.8130323600,349400,9709440.0000,2
2024-11-01,20241101111500000,sz.300925,27.8130323600,27.8726956400,27.7135935600,27.7135935600,209400,5847936.0000,2
2024-11-01,20241101112000000,sz.300925,27.7135935600,27.7135935600,27.2263434400,27.2462312000,753800,20761216.0000,2
2024-11-01,20241101112500000,sz.300925,27.2462312000,27.6141547600,27.2462312000,27.5644353600,401700,11086976.0000,2
2024-11-01,20241101113000000,sz.300925,27.5644353600,27.5942670000,27.4550526800,27.5047720800,407000,11271808.0000,2
2024-11-01,20241101130500000,sz.300925,27.5047720800,27.5246598400,26.9280270400,26.9578586800,1016900,27798400.0000,2
2024-11-01,20241101131000000,sz.300925,26.9578586800,27.1567362800,26.8186443600,26.8186443600,1371200,37108608.0000,2
2024-11-01,20241101131500000,sz.300925,26.8186443600,26.9479148000,26.5998790000,26.7092616800,1820000,48956032.0000,2
2024-11-01,20241101132000000,sz.300925,26.7092616800,27.0473536000,26.6495984000,26.7987566000,755700,20362624.0000,2
2024-11-01,20241101132500000,sz.300925,26.7987566000,26.7987566000,26.5402157200,26.5998790000,913200,24463616.0000,2
2024-11-01,20241101133000000,sz.300925,26.5998790000,26.5998790000,26.3115064800,26.3413381200,2292100,60836224.0000,2
2024-11-01,20241101133500000,sz.300925,26.3413381200,26.9976342000,26.3115064800,26.7192055600,809200,21714048.0000,2
2024-11-01,20241101134000000,sz.300925,26.7192055600,26.7291494400,26.3512820000,26.3711697600,625200,16637568.0000,2
2024-11-01,20241101134500000,sz.300925,26.3711697600,26.3811136400,26.2319554400,26.3711697600,1102500,29184384.0000,2
2024-11-01,20241101135000000,sz.300925,26.3711697600,26.3811136400,26.0827972400,26.0927411200,892300,23546880.0000,2
2024-11-01,20241101135500000,sz.300925,26.0927411200,26.3910575200,25.9833584400,26.2518432000,1236900,32489472.0000,2
2024-11-01,20241101140000000,sz.300925,26.2518432000,26.8484760000,26.0728533600,26.8484760000,619500,16351744.0000,2
2024-11-01,20241101140500000,sz.300925,26.8484760000,26.9777464400,26.5501596000,26.8783076400,592200,15959552.0000,2
2024-11-01,20241101141000000,sz.300925,26.8783076400,26.9479148000,26.5700473600,26.6396545200,541900,14584448.0000,2
2024-11-01,20241101141500000,sz.300925,26.6396545200,26.6396545200,26.2816748400,26.2816748400,482900,12848256.0000,2
2024-11-01,20241101142000000,sz.300925,26.2816748400,26.3512820000,26.1026850000,26.1722921600,658600,17355904.0000,2
2024-11-01,20241101142500000,sz.300925,26.1722921600,26.3910575200,26.0927411200,26.3512820000,708000,18677120.0000,2
2024-11-01,20241101143000000,sz.300925,26.3512820000,26.3612258800,26.0927411200,26.1623482800,818500,21571840.0000,2
2024-11-01,20241101143500000,sz.300925,26.1623482800,26.3413381200,26.0529656000,26.0529656000,718800,18948224.0000,2
2024-11-01,20241101144000000,sz.300925,26.0529656000,26.0629094800,25.5259399600,25.5259399600,3109100,80913408.0000,2
2024-11-01,20241101144500000,sz.300925,25.5259399600,25.8739757600,25.3171184800,25.5358838400,2464200,63285248.0000,2
2024-11-01,20241101145000000,sz.300925,25.5358838400,25.8739757600,25.5358838400,25.5756593600,1237000,31976064.0000,2
2024-11-01,20241101145500000,sz.300925,25.5756593600,25.5955471200,25.4364450400,25.5259399600,2197900,56404480.0000,2
2024-11-01,20241101150000000,sz.300925,25.5259399600,25.6253787600,25.5159960800,25.5856032400,1838300,47301504.0000,2