date,time,code,open,high,low,close,volume,amount,adjustflag
2023-10-26,20231026093500000,sz.301141,34.8055680000,35.2357888000,34.7632512000,34.9113600000,240000,11883295.0000,2
2023-10-26,20231026094000000,sz.301141,34.9113600000,34.9113600000,34.4247168000,34.5164032000,232200,11392173.0000,2
2023-10-26,20231026094500000,sz.301141,34.5164032000,34.6292480000,34.4740864000,34.4881920000,133300,6528336.0000,2
2023-10-26,20231026095000000,sz.301141,34.4881920000,34.4952448000,34.3612416000,34.4599808000,137600,6718284.0000,2
2023-10-26,20231026095500000,sz.301141,34.4599808000,34.6433536000,34.4599808000,34.5516672000,78000,3817944.0000,2
2023-10-26,20231026100000000,sz.301141,34.5446144000,34.7844096000,34.5375616000,34.7068288000,66200,3249112.0000,2
2023-10-26,20231026100500000,sz.301141,34.7068288000,34.8549376000,34.5516672000,34.5516672000,68600,3376288.0000,2
2023-10-26,20231026101000000,sz.301141,34.5234560000,34.8196736000,34.5234560000,34.8055680000,62900,3094188.0000,2
2023-10-26,20231026101500000,sz.301141,34.8408320000,35.1652608000,34.8055680000,34.9677824000,87800,4362104.0000,2
2023-10-26,20231026102000000,sz.301141,34.9677824000,35.1017856000,34.9466240000,34.9607296000,44000,2183160.0000,2
2023-10-26,20231026102500000,sz.301141,34.9607296000,35.0947328000,34.9466240000,35.0171520000,38200,1896128.0000,2
2023-10-26,20231026103000000,sz.301141,35.0171520000,35.0524160000,34.9466240000,34.9959936000,29300,1454288.0000,2
2023-10-26,20231026103500000,sz.301141,34.9959936000,35.1441024000,34.8549376000,34.9889408000,55300,2744728.0000,2
2023-10-26,20231026104000000,sz.301141,34.9889408000,35.0312576000,34.8478848000,34.8760960000,25600,1268900.0000,2
2023-10-26,20231026104500000,sz.301141,34.8760960000,34.9607296000,34.8408320000,34.8549376000,41600,2057668.0000,2
2023-10-26,20231026105000000,sz.301141,34.8549376000,34.9818880000,34.7773568000,34.7773568000,42000,2078496.0000,2
2023-10-26,20231026105500000,sz.301141,34.7773568000,34.8478848000,34.7420928000,34.7632512000,30400,1502016.0000,2
2023-10-26,20231026110000000,sz.301141,34.7561984000,34.7703040000,34.6292480000,34.6574592000,37700,1854288.0000,2
2023-10-26,20231026110500000,sz.301141,34.6574592000,34.6574592000,34.4952448000,34.4952448000,67100,3286200.0000,2
2023-10-26,20231026111000000,sz.301141,34.4952448000,34.5234560000,34.4740864000,34.5093504000,49100,2402096.0000,2
2023-10-26,20231026111500000,sz.301141,34.5164032000,34.5657728000,34.4458752000,34.4740864000,41300,2018888.0000,2
2023-10-26,20231026112000000,sz.301141,34.4740864000,34.5234560000,34.4599808000,34.4881920000,34400,1681824.0000,2
2023-10-26,20231026112500000,sz.301141,34.4881920000,34.5798784000,34.4881920000,34.5022976000,15500,758888.0000,2
2023-10-26,20231026113000000,sz.301141,34.5022976000,34.5869312000,34.4740864000,34.4881920000,31600,1543904.0000,2
2023-10-26,20231026130500000,sz.301141,34.4881920000,34.6997760000,34.4740864000,34.5728256000,16000,785768.0000,2
2023-10-26,20231026131000000,sz.301141,34.5728256000,36.4488704000,34.5728256000,35.9481216000,600500,30673280.0000,2
2023-10-26,20231026131500000,sz.301141,35.9481216000,36.0045440000,35.5320064000,35.6095872000,329500,16721560.0000,2
2023-10-26,20231026132000000,sz.301141,35.6095872000,36.0750720000,35.5813760000,35.8352768000,216900,11015064.0000,2
2023-10-26,20231026132500000,sz.301141,35.8352768000,35.9551744000,35.5884288000,35.9551744000,88000,4459568.0000,2
2023-10-26,20231026133000000,sz.301141,35.9551744000,36.1103360000,35.7929600000,35.8634880000,157300,8023056.0000,2
2023-10-26,20231026133500000,sz.301141,35.8634880000,35.8634880000,35.6730624000,35.8211712000,103000,5223312.0000,2
2023-10-26,20231026134000000,sz.301141,35.8211712000,35.8211712000,35.5813760000,35.6448512000,82300,4163472.0000,2
2023-10-26,20231026134500000,sz.301141,35.6448512000,35.6448512000,35.4544256000,35.4755840000,35500,1789856.0000,2
2023-10-26,20231026135000000,sz.301141,35.4755840000,35.5531648000,35.4685312000,35.4755840000,39300,1978944.0000,2
2023-10-26,20231026135500000,sz.301141,35.4755840000,35.5390592000,35.4755840000,35.5390592000,40700,2048032.0000,2
2023-10-26,20231026140000000,sz.301141,35.5390592000,35.6095872000,35.5320064000,35.5672704000,44700,2255824.0000,2
2023-10-26,20231026140500000,sz.301141,35.5672704000,35.6730624000,35.5461120000,35.5884288000,63100,3182192.0000,2
2023-10-26,20231026141000000,sz.301141,35.5884288000,35.6025344000,35.5602176000,35.5743232000,26800,1355984.0000,2
2023-10-26,20231026141500000,sz.301141,35.5743232000,35.6236928000,35.5531648000,35.5813760000,37900,1912672.0000,2
2023-10-26,20231026142000000,sz.301141,35.5813760000,35.6589568000,35.5743232000,35.6589568000,38400,1936064.0000,2
2023-10-26,20231026142500000,sz.301141,35.6589568000,35.6589568000,35.6025344000,35.6236928000,32700,1651072.0000,2
2023-10-26,20231026143000000,sz.301141,35.6166400000,35.9058048000,35.6166400000,35.8000128000,108800,5517152.0000,2
2023-10-26,20231026143500000,sz.301141,35.8000128000,35.8282240000,35.7012736000,35.8282240000,52900,2684688.0000,2
2023-10-26,20231026144000000,sz.301141,35.8282240000,35.9410688000,35.8000128000,35.9410688000,82300,4185664.0000,2
2023-10-26,20231026144500000,sz.301141,35.9410688000,35.9410688000,35.8070656000,35.9058048000,94900,4830144.0000,2
2023-10-26,20231026145000000,sz.301141,35.9058048000,35.9128576000,35.8705408000,35.9058048000,80400,4093808.0000,2
2023-10-26,20231026145500000,sz.301141,35.9058048000,35.9481216000,35.8775936000,35.8916992000,142100,7236896.0000,2
2023-10-26,20231026150000000,sz.301141,35.8775936000,35.9199104000,35.8705408000,35.8987520000,85100,4331040.0000,2