date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-01,20240801093500000,sz.301049,22.4900000000,23.5500000000,22.2900000000,22.8800000000,1118000,25543806.0000,2
2024-08-01,20240801094000000,sz.301049,22.8800000000,23.1600000000,22.6200000000,22.7300000000,637400,14519916.0000,2
2024-08-01,20240801094500000,sz.301049,22.7300000000,22.9800000000,22.6200000000,22.8300000000,221600,5044736.0000,2
2024-08-01,20240801095000000,sz.301049,22.8300000000,23.7000000000,22.7500000000,23.5000000000,937700,22003152.0000,2
2024-08-01,20240801095500000,sz.301049,23.5000000000,23.5400000000,23.2800000000,23.2800000000,424100,9927716.0000,2
2024-08-01,20240801100000000,sz.301049,23.2800000000,23.3100000000,23.1100000000,23.1800000000,222800,5170320.0000,2
2024-08-01,20240801100500000,sz.301049,23.1800000000,23.1800000000,22.9000000000,23.0200000000,219200,5051480.0000,2
2024-08-01,20240801101000000,sz.301049,23.0200000000,23.0300000000,22.8100000000,22.8600000000,166700,3823352.0000,2
2024-08-01,20240801101500000,sz.301049,22.8600000000,22.9900000000,22.8600000000,22.9600000000,103700,2374896.0000,2
2024-08-01,20240801102000000,sz.301049,22.8900000000,22.9400000000,22.7800000000,22.8000000000,149300,3409072.0000,2
2024-08-01,20240801102500000,sz.301049,22.8000000000,23.0000000000,22.7900000000,22.9200000000,73300,1674984.0000,2
2024-08-01,20240801103000000,sz.301049,22.9200000000,23.1700000000,22.8200000000,23.0700000000,107500,2476448.0000,2
2024-08-01,20240801103500000,sz.301049,23.0700000000,23.2500000000,22.9600000000,23.2000000000,129900,3005040.0000,2
2024-08-01,20240801104000000,sz.301049,23.2000000000,23.2300000000,22.9600000000,23.0500000000,88400,2045072.0000,2
2024-08-01,20240801104500000,sz.301049,23.0200000000,23.0800000000,22.9600000000,22.9900000000,31900,734432.0000,2
2024-08-01,20240801105000000,sz.301049,23.0300000000,23.2100000000,22.9600000000,23.2100000000,76800,1771576.0000,2
2024-08-01,20240801105500000,sz.301049,23.2100000000,23.2100000000,23.0700000000,23.1100000000,98000,2268816.0000,2
2024-08-01,20240801110000000,sz.301049,23.1100000000,23.5200000000,23.1100000000,23.4300000000,312500,7320176.0000,2
2024-08-01,20240801110500000,sz.301049,23.4300000000,23.4400000000,23.1800000000,23.2000000000,105000,2445592.0000,2
2024-08-01,20240801111000000,sz.301049,23.1800000000,23.3900000000,23.1800000000,23.2800000000,101200,2356032.0000,2
2024-08-01,20240801111500000,sz.301049,23.3000000000,23.4200000000,23.2800000000,23.3600000000,119400,2790312.0000,2
2024-08-01,20240801112000000,sz.301049,23.3600000000,23.5000000000,23.3000000000,23.3000000000,135300,3166824.0000,2
2024-08-01,20240801112500000,sz.301049,23.3000000000,23.4000000000,23.2900000000,23.4000000000,61400,1431736.0000,2
2024-08-01,20240801113000000,sz.301049,23.4000000000,23.5100000000,23.3000000000,23.4800000000,103600,2428448.0000,2
2024-08-01,20240801130500000,sz.301049,23.4800000000,23.4800000000,23.2500000000,23.2600000000,89400,2089992.0000,2
2024-08-01,20240801131000000,sz.301049,23.2600000000,23.3000000000,23.2000000000,23.2400000000,82500,1917928.0000,2
2024-08-01,20240801131500000,sz.301049,23.2400000000,23.3400000000,23.2000000000,23.2700000000,67000,1558080.0000,2
2024-08-01,20240801132000000,sz.301049,23.2700000000,23.2700000000,23.1000000000,23.1000000000,91800,2126704.0000,2
2024-08-01,20240801132500000,sz.301049,23.1000000000,23.2100000000,23.0000000000,23.0100000000,95100,2193888.0000,2
2024-08-01,20240801133000000,sz.301049,23.0100000000,23.1700000000,23.0100000000,23.0500000000,52200,1203776.0000,2
2024-08-01,20240801133500000,sz.301049,23.0500000000,23.1400000000,23.0400000000,23.1000000000,48000,1108064.0000,2
2024-08-01,20240801134000000,sz.301049,23.0900000000,23.0900000000,23.0500000000,23.0500000000,55500,1280448.0000,2
2024-08-01,20240801134500000,sz.301049,23.0600000000,23.1500000000,23.0500000000,23.1100000000,36900,852592.0000,2
2024-08-01,20240801135000000,sz.301049,23.1100000000,23.1100000000,22.9000000000,22.9000000000,135800,3123776.0000,2
2024-08-01,20240801135500000,sz.301049,22.9000000000,22.9700000000,22.8900000000,22.9000000000,67100,1537728.0000,2
2024-08-01,20240801140000000,sz.301049,22.9000000000,22.9600000000,22.8900000000,22.9500000000,52800,1210272.0000,2
2024-08-01,20240801140500000,sz.301049,22.9600000000,23.0400000000,22.9000000000,23.0400000000,62000,1422208.0000,2
2024-08-01,20240801141000000,sz.301049,23.0400000000,23.2700000000,23.0400000000,23.2600000000,144200,3344448.0000,2
2024-08-01,20240801141500000,sz.301049,23.2600000000,23.4900000000,23.2600000000,23.3200000000,202200,4726944.0000,2
2024-08-01,20240801142000000,sz.301049,23.3200000000,23.3200000000,23.1100000000,23.1600000000,57200,1327680.0000,2
2024-08-01,20240801142500000,sz.301049,23.1600000000,23.3200000000,23.1500000000,23.2900000000,81100,1884832.0000,2
2024-08-01,20240801143000000,sz.301049,23.2900000000,23.2900000000,23.1800000000,23.2400000000,55400,1287504.0000,2
2024-08-01,20240801143500000,sz.301049,23.2500000000,23.2500000000,23.1200000000,23.1200000000,102000,2363744.0000,2
2024-08-01,20240801144000000,sz.301049,23.1200000000,23.1200000000,23.0400000000,23.0600000000,85100,1963424.0000,2
2024-08-01,20240801144500000,sz.301049,23.0600000000,23.1100000000,23.0400000000,23.0500000000,95100,2193648.0000,2
2024-08-01,20240801145000000,sz.301049,23.0500000000,23.0800000000,23.0400000000,23.0500000000,124400,2868272.0000,2
2024-08-01,20240801145500000,sz.301049,23.0500000000,23.1100000000,23.0500000000,23.0500000000,339300,7827840.0000,2
2024-08-01,20240801150000000,sz.301049,23.0500000000,23.0500000000,22.9000000000,22.9000000000,402500,9239216.0000,2