date,time,code,open,high,low,close,volume,amount,adjustflag
2025-03-05,20250305093500000,sz.301105,31.2000000000,31.4500000000,30.9700000000,30.9700000000,160000,4993455.0000,2
2025-03-05,20250305094000000,sz.301105,30.9700000000,31.2000000000,30.8000000000,30.8100000000,59300,1833129.0000,2
2025-03-05,20250305094500000,sz.301105,30.8100000000,30.8100000000,30.4900000000,30.5900000000,107900,3298459.0000,2
2025-03-05,20250305095000000,sz.301105,30.5900000000,30.7000000000,30.5600000000,30.6800000000,24900,761999.0000,2
2025-03-05,20250305095500000,sz.301105,30.6000000000,30.7100000000,30.2100000000,30.2800000000,122400,3717498.0000,2
2025-03-05,20250305100000000,sz.301105,30.2800000000,30.3800000000,30.2000000000,30.2000000000,39700,1201637.0000,2
2025-03-05,20250305100500000,sz.301105,30.2000000000,30.3100000000,30.1800000000,30.2300000000,51400,1552539.0000,2
2025-03-05,20250305101000000,sz.301105,30.2300000000,30.2300000000,30.1500000000,30.1800000000,44900,1355088.0000,2
2025-03-05,20250305101500000,sz.301105,30.1800000000,30.1800000000,30.0800000000,30.1800000000,53400,1608294.0000,2
2025-03-05,20250305102000000,sz.301105,30.1800000000,30.1900000000,30.0800000000,30.1500000000,28700,864874.0000,2
2025-03-05,20250305102500000,sz.301105,30.2000000000,30.3100000000,30.1000000000,30.2200000000,27500,830896.0000,2
2025-03-05,20250305103000000,sz.301105,30.2200000000,30.3100000000,30.1700000000,30.2400000000,20600,623038.0000,2
2025-03-05,20250305103500000,sz.301105,30.2300000000,30.3200000000,30.2200000000,30.3000000000,12200,369340.0000,2
2025-03-05,20250305104000000,sz.301105,30.3000000000,30.3200000000,30.2200000000,30.3200000000,14400,435814.0000,2
2025-03-05,20250305104500000,sz.301105,30.3200000000,30.3200000000,30.2000000000,30.2000000000,11200,338682.0000,2
2025-03-05,20250305105000000,sz.301105,30.2000000000,30.2500000000,30.1500000000,30.1800000000,37000,1117236.0000,2
2025-03-05,20250305105500000,sz.301105,30.1600000000,30.2000000000,30.1500000000,30.1500000000,15100,455424.0000,2
2025-03-05,20250305110000000,sz.301105,30.1700000000,30.2500000000,30.1700000000,30.1700000000,7000,211552.0000,2
2025-03-05,20250305110500000,sz.301105,30.1700000000,30.1700000000,30.0800000000,30.0900000000,20700,623514.0000,2
2025-03-05,20250305111000000,sz.301105,30.0800000000,30.0900000000,30.0200000000,30.0900000000,17100,514022.0000,2
2025-03-05,20250305111500000,sz.301105,30.1000000000,30.2000000000,30.1000000000,30.1600000000,13100,394980.0000,2
2025-03-05,20250305112000000,sz.301105,30.1600000000,30.7600000000,30.1600000000,30.3200000000,50600,1538376.0000,2
2025-03-05,20250305112500000,sz.301105,30.3000000000,30.3000000000,30.2200000000,30.2200000000,5100,154254.0000,2
2025-03-05,20250305113000000,sz.301105,30.2000000000,30.2000000000,30.1200000000,30.1700000000,3400,102596.0000,2
2025-03-05,20250305130500000,sz.301105,30.2100000000,30.3100000000,30.2100000000,30.3100000000,17000,514334.0000,2
2025-03-05,20250305131000000,sz.301105,30.2500000000,30.3200000000,30.2100000000,30.3200000000,13800,417180.0000,2
2025-03-05,20250305131500000,sz.301105,30.3000000000,30.3000000000,30.1200000000,30.1200000000,13100,396032.0000,2
2025-03-05,20250305132000000,sz.301105,30.1100000000,30.1100000000,30.0800000000,30.0900000000,9600,288880.0000,2
2025-03-05,20250305132500000,sz.301105,30.0900000000,30.2000000000,30.0900000000,30.1800000000,13000,391874.0000,2
2025-03-05,20250305133000000,sz.301105,30.1800000000,30.1800000000,30.1200000000,30.1200000000,9400,283272.0000,2
2025-03-05,20250305133500000,sz.301105,30.1100000000,30.2100000000,30.1100000000,30.2100000000,10100,304640.0000,2
2025-03-05,20250305134000000,sz.301105,30.2100000000,30.2300000000,30.2000000000,30.2100000000,8000,241684.0000,2
2025-03-05,20250305134500000,sz.301105,30.2100000000,30.2200000000,30.1700000000,30.1800000000,14600,441066.0000,2
2025-03-05,20250305135000000,sz.301105,30.2100000000,30.4000000000,30.1800000000,30.4000000000,13000,393232.0000,2
2025-03-05,20250305135500000,sz.301105,30.5000000000,30.5000000000,30.3000000000,30.3900000000,17300,526160.0000,2
2025-03-05,20250305140000000,sz.301105,30.3700000000,30.4900000000,30.3000000000,30.4900000000,8400,255182.0000,2
2025-03-05,20250305140500000,sz.301105,30.4900000000,30.4900000000,30.4000000000,30.4300000000,14500,441660.0000,2
2025-03-05,20250305141000000,sz.301105,30.4200000000,30.4900000000,30.4200000000,30.4400000000,11100,337992.0000,2
2025-03-05,20250305141500000,sz.301105,30.4200000000,30.6000000000,30.4200000000,30.5100000000,17300,527784.0000,2
2025-03-05,20250305142000000,sz.301105,30.5100000000,30.5200000000,30.4000000000,30.4600000000,8300,253084.0000,2
2025-03-05,20250305142500000,sz.301105,30.4800000000,30.4900000000,30.3000000000,30.3600000000,15400,467804.0000,2
2025-03-05,20250305143000000,sz.301105,30.3600000000,30.3800000000,30.3200000000,30.3400000000,14800,449068.0000,2
2025-03-05,20250305143500000,sz.301105,30.3400000000,30.4400000000,30.3400000000,30.4000000000,8800,267476.0000,2
2025-03-05,20250305144000000,sz.301105,30.4000000000,30.4300000000,30.3600000000,30.3600000000,27300,829560.0000,2
2025-03-05,20250305144500000,sz.301105,30.3500000000,30.4300000000,30.3000000000,30.4100000000,31900,968932.0000,2
2025-03-05,20250305145000000,sz.301105,30.4200000000,30.6600000000,30.4100000000,30.6200000000,62900,1920964.0000,2
2025-03-05,20250305145500000,sz.301105,30.6200000000,30.6400000000,30.3900000000,30.3900000000,61900,1888852.0000,2
2025-03-05,20250305150000000,sz.301105,30.3900000000,30.4900000000,30.3200000000,30.3200000000,52300,1587472.0000,2