date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-26,20250826093500000,sz.300077,28.0800000000,28.5200000000,28.0800000000,28.3000000000,16480400,465353792.0000,2
2025-08-26,20250826094000000,sz.300077,28.3000000000,28.6000000000,28.1700000000,28.5700000000,6344900,180033720.0000,2
2025-08-26,20250826094500000,sz.300077,28.5700000000,28.7100000000,28.5000000000,28.5300000000,3963500,113261773.0000,2
2025-08-26,20250826095000000,sz.300077,28.5500000000,28.6900000000,28.4100000000,28.6800000000,4046800,115410239.0000,2
2025-08-26,20250826095500000,sz.300077,28.6600000000,28.7100000000,28.5600000000,28.7100000000,2513400,71945596.0000,2
2025-08-26,20250826100000000,sz.300077,28.7300000000,28.7300000000,28.5200000000,28.5500000000,2420400,69231683.0000,2
2025-08-26,20250826100500000,sz.300077,28.5600000000,28.6000000000,28.4300000000,28.6000000000,2416000,68871993.0000,2
2025-08-26,20250826101000000,sz.300077,28.6000000000,28.6500000000,28.5500000000,28.5700000000,1509900,43167364.0000,2
2025-08-26,20250826101500000,sz.300077,28.5700000000,28.6200000000,28.5200000000,28.5700000000,1252100,35777403.0000,2
2025-08-26,20250826102000000,sz.300077,28.5700000000,28.7400000000,28.5500000000,28.6700000000,1344800,38515203.0000,2
2025-08-26,20250826102500000,sz.300077,28.6600000000,28.6600000000,28.5000000000,28.5000000000,1267100,36187271.0000,2
2025-08-26,20250826103000000,sz.300077,28.5000000000,28.5200000000,28.4100000000,28.4700000000,1651900,47020670.0000,2
2025-08-26,20250826103500000,sz.300077,28.4500000000,28.4900000000,28.3900000000,28.4700000000,1279600,36380664.0000,2
2025-08-26,20250826104000000,sz.300077,28.4600000000,28.5600000000,28.4500000000,28.4500000000,925200,26356737.0000,2
2025-08-26,20250826104500000,sz.300077,28.4700000000,28.5500000000,28.4000000000,28.5000000000,689600,19641088.0000,2
2025-08-26,20250826105000000,sz.300077,28.5000000000,28.6900000000,28.4900000000,28.6800000000,1031400,29500292.0000,2
2025-08-26,20250826105500000,sz.300077,28.6800000000,28.7300000000,28.5900000000,28.5900000000,1050000,30098176.0000,2
2025-08-26,20250826110000000,sz.300077,28.5600000000,28.5800000000,28.5000000000,28.5400000000,573600,16373380.0000,2
2025-08-26,20250826110500000,sz.300077,28.5400000000,28.5400000000,28.4600000000,28.4600000000,710600,20244860.0000,2
2025-08-26,20250826111000000,sz.300077,28.4500000000,28.5000000000,28.4400000000,28.5000000000,628400,17881472.0000,2
2025-08-26,20250826111500000,sz.300077,28.5000000000,28.5400000000,28.4700000000,28.5400000000,522700,14888704.0000,2
2025-08-26,20250826112000000,sz.300077,28.5300000000,28.7800000000,28.5300000000,28.7200000000,1090900,31272448.0000,2
2025-08-26,20250826112500000,sz.300077,28.7000000000,28.7500000000,28.6300000000,28.6600000000,637600,18297728.0000,2
2025-08-26,20250826113000000,sz.300077,28.6500000000,28.7200000000,28.6000000000,28.7200000000,897000,25700480.0000,2
2025-08-26,20250826130500000,sz.300077,28.7500000000,28.7500000000,28.5700000000,28.5800000000,1213000,34766720.0000,2
2025-08-26,20250826131000000,sz.300077,28.5600000000,28.5600000000,28.4600000000,28.5500000000,1764800,50300032.0000,2
2025-08-26,20250826131500000,sz.300077,28.5400000000,28.5600000000,28.5000000000,28.5300000000,842800,24035207.0000,2
2025-08-26,20250826132000000,sz.300077,28.5300000000,28.5800000000,28.5200000000,28.5500000000,531100,15162877.0000,2
2025-08-26,20250826132500000,sz.300077,28.5500000000,28.5600000000,28.4700000000,28.5000000000,1088200,31020156.0000,2
2025-08-26,20250826133000000,sz.300077,28.4900000000,28.5600000000,28.4800000000,28.5100000000,656000,18705918.0000,2
2025-08-26,20250826133500000,sz.300077,28.5100000000,28.5300000000,28.4500000000,28.4500000000,1223800,34841980.0000,2
2025-08-26,20250826134000000,sz.300077,28.4600000000,28.4600000000,28.4000000000,28.4200000000,1237200,35163532.0000,2
2025-08-26,20250826134500000,sz.300077,28.4200000000,28.5500000000,28.4000000000,28.5100000000,889100,25309434.0000,2
2025-08-26,20250826135000000,sz.300077,28.5300000000,28.9300000000,28.5100000000,28.8100000000,3083600,88775936.0000,2
2025-08-26,20250826135500000,sz.300077,28.8200000000,28.9900000000,28.8200000000,28.8600000000,2512600,72593792.0000,2
2025-08-26,20250826140000000,sz.300077,28.8700000000,28.9200000000,28.8200000000,28.8300000000,1385700,39994496.0000,2
2025-08-26,20250826140500000,sz.300077,28.8400000000,28.8400000000,28.6700000000,28.7500000000,1211500,34847616.0000,2
2025-08-26,20250826141000000,sz.300077,28.7900000000,28.8000000000,28.7400000000,28.7600000000,563700,16217984.0000,2
2025-08-26,20250826141500000,sz.300077,28.7600000000,28.7700000000,28.6000000000,28.6600000000,908600,26045952.0000,2
2025-08-26,20250826142000000,sz.300077,28.6600000000,28.7300000000,28.6500000000,28.6600000000,659800,18925696.0000,2
2025-08-26,20250826142500000,sz.300077,28.6600000000,28.7000000000,28.6300000000,28.6800000000,1005900,28833152.0000,2
2025-08-26,20250826143000000,sz.300077,28.6800000000,28.6800000000,28.6400000000,28.6700000000,670400,19216896.0000,2
2025-08-26,20250826143500000,sz.300077,28.6800000000,28.7300000000,28.6300000000,28.6500000000,1175500,33687552.0000,2
2025-08-26,20250826144000000,sz.300077,28.6500000000,28.6800000000,28.6300000000,28.6300000000,1772000,50751232.0000,2
2025-08-26,20250826144500000,sz.300077,28.6300000000,28.6400000000,28.4800000000,28.5400000000,2706500,77335801.0000,2
2025-08-26,20250826145000000,sz.300077,28.5500000000,28.5600000000,28.4100000000,28.4100000000,1643400,46810887.0000,2
2025-08-26,20250826145500000,sz.300077,28.4100000000,28.5100000000,28.3600000000,28.5100000000,2187900,62217987.0000,2
2025-08-26,20250826150000000,sz.300077,28.5100000000,28.5700000000,28.5000000000,28.5700000000,1938200,55332605.0000,2