date,time,code,open,high,low,close,volume,amount,adjustflag
2024-07-31,20240731093500000,sz.300266,1.3700000000,1.4100000000,1.3400000000,1.3400000000,10556700,14501983.0000,2
2024-07-31,20240731094000000,sz.300266,1.3400000000,1.3600000000,1.3300000000,1.3600000000,4498200,6064492.0000,2
2024-07-31,20240731094500000,sz.300266,1.3600000000,1.3900000000,1.3600000000,1.3900000000,1473000,2033908.0000,2
2024-07-31,20240731095000000,sz.300266,1.3900000000,1.4000000000,1.3700000000,1.3700000000,1869700,2597220.0000,2
2024-07-31,20240731095500000,sz.300266,1.3700000000,1.3800000000,1.3700000000,1.3700000000,1080500,1482796.0000,2
2024-07-31,20240731100000000,sz.300266,1.3700000000,1.3800000000,1.3700000000,1.3800000000,816900,1121844.0000,2
2024-07-31,20240731100500000,sz.300266,1.3800000000,1.3800000000,1.3700000000,1.3700000000,1152800,1585144.0000,2
2024-07-31,20240731101000000,sz.300266,1.3700000000,1.3800000000,1.3700000000,1.3700000000,1239300,1708992.0000,2
2024-07-31,20240731101500000,sz.300266,1.3700000000,1.3800000000,1.3600000000,1.3700000000,1351200,1850364.0000,2
2024-07-31,20240731102000000,sz.300266,1.3700000000,1.3800000000,1.3600000000,1.3700000000,1575400,2159872.0000,2
2024-07-31,20240731102500000,sz.300266,1.3800000000,1.3800000000,1.3700000000,1.3700000000,620400,854336.0000,2
2024-07-31,20240731103000000,sz.300266,1.3800000000,1.3800000000,1.3700000000,1.3700000000,262300,360732.0000,2
2024-07-31,20240731103500000,sz.300266,1.3700000000,1.3800000000,1.3700000000,1.3700000000,464200,640020.0000,2
2024-07-31,20240731104000000,sz.300266,1.3800000000,1.3800000000,1.3700000000,1.3700000000,330600,453384.0000,2
2024-07-31,20240731104500000,sz.300266,1.3700000000,1.3800000000,1.3700000000,1.3800000000,815300,1119696.0000,2
2024-07-31,20240731105000000,sz.300266,1.3800000000,1.3800000000,1.3700000000,1.3800000000,548300,756404.0000,2
2024-07-31,20240731105500000,sz.300266,1.3800000000,1.3800000000,1.3700000000,1.3800000000,567700,782004.0000,2
2024-07-31,20240731110000000,sz.300266,1.3800000000,1.3900000000,1.3700000000,1.3700000000,457800,630512.0000,2
2024-07-31,20240731110500000,sz.300266,1.3800000000,1.3800000000,1.3700000000,1.3800000000,220900,304488.0000,2
2024-07-31,20240731111000000,sz.300266,1.3700000000,1.3800000000,1.3700000000,1.3800000000,443200,611228.0000,2
2024-07-31,20240731111500000,sz.300266,1.3800000000,1.3900000000,1.3700000000,1.3900000000,397800,550956.0000,2
2024-07-31,20240731112000000,sz.300266,1.3900000000,1.3900000000,1.3800000000,1.3900000000,251600,349152.0000,2
2024-07-31,20240731112500000,sz.300266,1.3900000000,1.3900000000,1.3800000000,1.3800000000,147500,204764.0000,2
2024-07-31,20240731113000000,sz.300266,1.3800000000,1.4000000000,1.3800000000,1.3900000000,503100,700516.0000,2
2024-07-31,20240731130500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,501100,699364.0000,2
2024-07-31,20240731131000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,108200,150628.0000,2
2024-07-31,20240731131500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.4000000000,380000,531276.0000,2
2024-07-31,20240731132000000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.4000000000,168100,234496.0000,2
2024-07-31,20240731132500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.4000000000,483600,676136.0000,2
2024-07-31,20240731133000000,sz.300266,1.4000000000,1.4100000000,1.3900000000,1.4100000000,757200,1061900.0000,2
2024-07-31,20240731133500000,sz.300266,1.4000000000,1.4100000000,1.3900000000,1.3900000000,817300,1142736.0000,2
2024-07-31,20240731134000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,218800,305656.0000,2
2024-07-31,20240731134500000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.3900000000,214000,298440.0000,2
2024-07-31,20240731135000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,272200,378788.0000,2
2024-07-31,20240731135500000,sz.300266,1.3900000000,1.4000000000,1.3800000000,1.3900000000,1863600,2589204.0000,2
2024-07-31,20240731140000000,sz.300266,1.3900000000,1.4000000000,1.3800000000,1.3800000000,932300,1292904.0000,2
2024-07-31,20240731140500000,sz.300266,1.3900000000,1.3900000000,1.3800000000,1.3800000000,599300,832744.0000,2
2024-07-31,20240731141000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.4000000000,370100,515000.0000,2
2024-07-31,20240731141500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,532300,740328.0000,2
2024-07-31,20240731142000000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,94200,130980.0000,2
2024-07-31,20240731142500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,42800,59588.0000,2
2024-07-31,20240731143000000,sz.300266,1.4000000000,1.4000000000,1.3900000000,1.4000000000,356700,497452.0000,2
2024-07-31,20240731143500000,sz.300266,1.3900000000,1.4000000000,1.3900000000,1.3900000000,156900,218908.0000,2
2024-07-31,20240731144000000,sz.300266,1.3900000000,1.4100000000,1.3900000000,1.4100000000,1989800,2784672.0000,2
2024-07-31,20240731144500000,sz.300266,1.4100000000,1.4100000000,1.4000000000,1.4100000000,765100,1077756.0000,2
2024-07-31,20240731145000000,sz.300266,1.4000000000,1.4200000000,1.4000000000,1.4200000000,1570800,2217344.0000,2
2024-07-31,20240731145500000,sz.300266,1.4200000000,1.4300000000,1.4100000000,1.4200000000,1824500,2592836.0000,2
2024-07-31,20240731150000000,sz.300266,1.4200000000,1.4300000000,1.4200000000,1.4200000000,2651900,3778076.0000,2