date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-29,20240329093500000,sz.002957,16.8406364600,17.0067948000,16.3323874200,16.5865119400,11984400,204872080.0000,2
2024-03-29,20240329094000000,sz.002957,16.5865119400,17.0361168600,16.5767379200,16.8308624400,2977300,51166800.0000,2
2024-03-29,20240329094500000,sz.002957,16.8308624400,17.2218232400,16.7428962600,17.0556649000,3083900,53820912.0000,2
2024-03-29,20240329095000000,sz.002957,17.0556649000,17.0654389200,16.8308624400,16.9579247000,1968700,34152096.0000,2
2024-03-29,20240329095500000,sz.002957,16.9579247000,17.3879815800,16.9579247000,17.2315972600,2130300,37486336.0000,2
2024-03-29,20240329100000000,sz.002957,17.2315972600,17.6909762000,17.2022752000,17.5932360000,3528200,63226336.0000,2
2024-03-29,20240329100500000,sz.002957,17.5932360000,17.6225580600,17.1143090200,17.3488855000,2317800,41327008.0000,2
2024-03-29,20240329101000000,sz.002957,17.3488855000,17.3488855000,16.9774727400,17.1827271600,1622800,28450176.0000,2
2024-03-29,20240329101500000,sz.002957,17.1827271600,17.4075296200,17.1436310800,17.2413712800,1243400,21972320.0000,2
2024-03-29,20240329102000000,sz.002957,17.2609193200,17.4563997200,17.2609193200,17.2902413800,627100,11143808.0000,2
2024-03-29,20240329102500000,sz.002957,17.2902413800,17.3977556000,17.2022752000,17.3195634400,449700,7958072.0000,2
2024-03-29,20240329103000000,sz.002957,17.3195634400,17.4466257000,17.2902413800,17.2902413800,512100,9094920.0000,2
2024-03-29,20240329103500000,sz.002957,17.2902413800,17.3000154000,17.1045350000,17.1827271600,640800,11273662.0000,2
2024-03-29,20240329104000000,sz.002957,17.1827271600,17.3391114800,17.1534051000,17.1925011800,519800,9145281.0000,2
2024-03-29,20240329104500000,sz.002957,17.1925011800,17.3293374600,17.1827271600,17.3000154000,366600,6484545.0000,2
2024-03-29,20240329105000000,sz.002957,17.3000154000,17.3391114800,17.1925011800,17.2804673600,385200,6811712.0000,2
2024-03-29,20240329105500000,sz.002957,17.2804673600,17.3977556000,17.2413712800,17.3977556000,415800,7365632.0000,2
2024-03-29,20240329110000000,sz.002957,17.3977556000,17.4173036400,17.3000154000,17.4075296200,416300,7401920.0000,2
2024-03-29,20240329110500000,sz.002957,17.4075296200,17.5932360000,17.3879815800,17.4563997200,832200,14915200.0000,2
2024-03-29,20240329111000000,sz.002957,17.4563997200,17.5443659000,17.3391114800,17.3488855000,475800,8492096.0000,2
2024-03-29,20240329111500000,sz.002957,17.3488855000,17.4759477600,17.3391114800,17.4466257000,294500,5243904.0000,2
2024-03-29,20240329112000000,sz.002957,17.4466257000,17.4759477600,17.4075296200,17.4466257000,274700,4899712.0000,2
2024-03-29,20240329112500000,sz.002957,17.4466257000,17.5443659000,17.4466257000,17.4466257000,550300,9852992.0000,2
2024-03-29,20240329113000000,sz.002957,17.4466257000,17.5345918800,17.4368516800,17.5150438400,419700,7508352.0000,2
2024-03-29,20240329130500000,sz.002957,17.5345918800,17.5443659000,17.3195634400,17.3195634400,658300,11768000.0000,2
2024-03-29,20240329131000000,sz.002957,17.3195634400,17.4173036400,17.1827271600,17.1827271600,695800,12285948.0000,2
2024-03-29,20240329131500000,sz.002957,17.1827271600,17.3000154000,17.1338570600,17.2706933400,549900,9681604.0000,2
2024-03-29,20240329132000000,sz.002957,17.2706933400,17.2902413800,17.0947609800,17.1045350000,708900,12444992.0000,2
2024-03-29,20240329132500000,sz.002957,17.1045350000,17.1827271600,16.9774727400,17.1534051000,812800,14181885.0000,2
2024-03-29,20240329133000000,sz.002957,17.1534051000,17.2706933400,17.0067948000,17.1338570600,526400,9219841.0000,2
2024-03-29,20240329133500000,sz.002957,17.1338570600,17.2120492200,17.0752129400,17.0752129400,312600,5489737.0000,2
2024-03-29,20240329134000000,sz.002957,17.0752129400,17.1925011800,17.0752129400,17.1143090200,246800,4327479.0000,2
2024-03-29,20240329134500000,sz.002957,17.1143090200,17.1436310800,17.0458908800,17.0556649000,338600,5926202.0000,2
2024-03-29,20240329135000000,sz.002957,17.0556649000,17.0654389200,16.8992805800,16.9970207800,795700,13809226.0000,2
2024-03-29,20240329135500000,sz.002957,16.9970207800,17.0458908800,16.9676987200,17.0361168600,265200,4612602.0000,2
2024-03-29,20240329140000000,sz.002957,17.0361168600,17.0654389200,16.9774727400,16.9774727400,319300,5558078.0000,2
2024-03-29,20240329140500000,sz.002957,16.9774727400,16.9774727400,16.9188286200,16.9481506800,463600,8037128.0000,2
2024-03-29,20240329141000000,sz.002957,16.9481506800,16.9676987200,16.8895065600,16.8895065600,528300,9155130.0000,2
2024-03-29,20240329141500000,sz.002957,16.8895065600,17.0654389200,16.8699585200,16.9676987200,630800,10946688.0000,2
2024-03-29,20240329142000000,sz.002957,16.9676987200,16.9676987200,16.9286026400,16.9579247000,392800,6809219.0000,2
2024-03-29,20240329142500000,sz.002957,16.9579247000,16.9676987200,16.9188286200,16.9188286200,378900,6567615.0000,2
2024-03-29,20240329143000000,sz.002957,16.9188286200,16.9383766600,16.7819923400,16.8406364600,913500,15744643.0000,2
2024-03-29,20240329143500000,sz.002957,16.8406364600,17.0263428400,16.8308624400,16.9970207800,409200,7079359.0000,2
2024-03-29,20240329144000000,sz.002957,16.9970207800,16.9970207800,16.9090546000,16.9579247000,369400,6408386.0000,2
2024-03-29,20240329144500000,sz.002957,16.9579247000,17.0165688200,16.9481506800,17.0165688200,679800,11822978.0000,2
2024-03-29,20240329145000000,sz.002957,17.0165688200,17.2120492200,17.0165688200,17.1827271600,1110700,19474370.0000,2
2024-03-29,20240329145500000,sz.002957,17.1827271600,17.4270776600,17.1045350000,17.3195634400,1535000,27060666.0000,2
2024-03-29,20240329150000000,sz.002957,17.3195634400,17.3586595200,17.2511453000,17.3391114800,1418500,25146560.0000,2