date,time,code,open,high,low,close,volume,amount,adjustflag
2025-05-27,20250527093500000,sz.300533,17.3326391400,17.5605238000,17.1650768900,17.2589117500,4752200,122816032.0000,2
2025-05-27,20250527094000000,sz.300533,17.2790192200,17.2790192200,17.0511345600,17.0578370500,2272000,58148640.0000,2
2025-05-27,20250527094500000,sz.300533,17.0511345600,17.1516719100,17.0511345600,17.1516719100,1349500,34437792.0000,2
2025-05-27,20250527095000000,sz.300533,17.1449694200,17.3192341600,17.1449694200,17.3192341600,869200,22315376.0000,2
2025-05-27,20250527095500000,sz.300533,17.3326391400,17.3393416300,17.1449694200,17.2455067700,732300,18813360.0000,2
2025-05-27,20250527100000000,sz.300533,17.2455067700,17.4197715100,17.2186968100,17.4197715100,616800,15899456.0000,2
2025-05-27,20250527100500000,sz.300533,17.4532839600,17.5940362500,17.3929615500,17.5203088600,1834800,47875136.0000,2
2025-05-27,20250527101000000,sz.300533,17.5270113500,17.6409536800,17.4197715100,17.5471188200,1466500,38390112.0000,2
2025-05-27,20250527101500000,sz.300533,17.5538213100,17.7146810700,17.5136063700,17.6744661300,1334000,35097376.0000,2
2025-05-27,20250527102000000,sz.300533,17.6543586600,17.6543586600,17.5605238000,17.6275487000,939900,24702656.0000,2
2025-05-27,20250527102500000,sz.300533,17.6275487000,17.6275487000,17.5471188200,17.5471188200,556900,14615424.0000,2
2025-05-27,20250527103000000,sz.300533,17.5471188200,17.6744661300,17.5270113500,17.6543586600,534500,14042176.0000,2
2025-05-27,20250527103500000,sz.300533,17.6543586600,17.6543586600,17.5605238000,17.5605238000,501600,13168384.0000,2
2025-05-27,20250527104000000,sz.300533,17.5605238000,17.6007387400,17.5337138400,17.5672262900,327400,8581088.0000,2
2025-05-27,20250527104500000,sz.300533,17.5806312700,17.6409536800,17.5337138400,17.5605238000,405000,10621408.0000,2
2025-05-27,20250527105000000,sz.300533,17.5605238000,17.5672262900,17.4800939200,17.5136063700,408700,10678976.0000,2
2025-05-27,20250527105500000,sz.300533,17.4934989000,17.5940362500,17.4934989000,17.5873337600,230100,6026080.0000,2
2025-05-27,20250527110000000,sz.300533,17.5940362500,17.6074412300,17.5471188200,17.5672262900,282500,7405376.0000,2
2025-05-27,20250527110500000,sz.300533,17.5605238000,17.5940362500,17.5203088600,17.5404163300,263700,6911328.0000,2
2025-05-27,20250527111000000,sz.300533,17.5337138400,17.5404163300,17.4934989000,17.5002013900,174000,4547744.0000,2
2025-05-27,20250527111500000,sz.300533,17.5002013900,17.5002013900,17.3996640400,17.3996640400,354800,9238752.0000,2
2025-05-27,20250527112000000,sz.300533,17.4063665300,17.4130690200,17.3527466100,17.3594491000,456900,11845312.0000,2
2025-05-27,20250527112500000,sz.300533,17.3527466100,17.4465814700,17.3527466100,17.4130690200,316800,8215425.0000,2
2025-05-27,20250527113000000,sz.300533,17.4130690200,17.4867964100,17.4063665300,17.4867964100,166700,4336383.0000,2
2025-05-27,20250527130500000,sz.300533,17.4934989000,17.6074412300,17.4867964100,17.5270113500,383400,10029242.0000,2
2025-05-27,20250527131000000,sz.300533,17.5069038800,17.5136063700,17.4264740000,17.4331764900,349800,9115840.0000,2
2025-05-27,20250527131500000,sz.300533,17.4532839600,17.4599864500,17.4264740000,17.4465814700,178800,4652100.0000,2
2025-05-27,20250527132000000,sz.300533,17.4398789800,17.4800939200,17.4130690200,17.4800939200,208200,5416326.0000,2
2025-05-27,20250527132500000,sz.300533,17.4867964100,17.5806312700,17.4063665300,17.5605238000,288300,7522816.0000,2
2025-05-27,20250527133000000,sz.300533,17.5605238000,17.6610611500,17.4733914300,17.6208462100,533900,14007615.0000,2
2025-05-27,20250527133500000,sz.300533,17.6275487000,17.6677636400,17.5806312700,17.6208462100,511400,13456569.0000,2
2025-05-27,20250527134000000,sz.300533,17.6208462100,17.6677636400,17.5471188200,17.5471188200,317200,8337480.0000,2
2025-05-27,20250527134500000,sz.300533,17.5538213100,17.5806312700,17.5404163300,17.5538213100,212500,5567360.0000,2
2025-05-27,20250527135000000,sz.300533,17.5404163300,17.5538213100,17.5069038800,17.5203088600,140100,3665652.0000,2
2025-05-27,20250527135500000,sz.300533,17.5136063700,17.5672262900,17.5136063700,17.5203088600,228500,5978432.0000,2
2025-05-27,20250527140000000,sz.300533,17.5270113500,17.5672262900,17.5069038800,17.5136063700,178400,4666377.0000,2
2025-05-27,20250527140500000,sz.300533,17.5136063700,17.5203088600,17.4532839600,17.4934989000,210300,5490118.0000,2
2025-05-27,20250527141000000,sz.300533,17.4934989000,17.5337138400,17.4733914300,17.4800939200,194600,5081148.0000,2
2025-05-27,20250527141500000,sz.300533,17.4733914300,17.5873337600,17.4733914300,17.5672262900,251300,6574721.0000,2
2025-05-27,20250527142000000,sz.300533,17.5739287800,17.6007387400,17.5471188200,17.5873337600,257400,6748160.0000,2
2025-05-27,20250527142500000,sz.300533,17.5940362500,17.5940362500,17.4800939200,17.5337138400,421600,11022330.0000,2
2025-05-27,20250527143000000,sz.300533,17.5337138400,17.5739287800,17.5337138400,17.5605238000,233700,6118779.0000,2
2025-05-27,20250527143500000,sz.300533,17.5605238000,17.5672262900,17.5069038800,17.5672262900,406700,10644479.0000,2
2025-05-27,20250527144000000,sz.300533,17.5538213100,17.5739287800,17.5471188200,17.5739287800,323000,8463368.0000,2
2025-05-27,20250527144500000,sz.300533,17.5538213100,17.5940362500,17.5538213100,17.5672262900,549200,14397116.0000,2
2025-05-27,20250527145000000,sz.300533,17.5672262900,17.5739287800,17.5203088600,17.5538213100,823900,21579847.0000,2
2025-05-27,20250527145500000,sz.300533,17.5605238000,17.5739287800,17.5337138400,17.5739287800,912800,23899773.0000,2
2025-05-27,20250527150000000,sz.300533,17.5672262900,17.5806312700,17.5404163300,17.5806312700,1071700,28093572.0000,2