date,time,code,open,high,low,close,volume,amount,adjustflag
2024-04-29,20240429093500000,sz.300891,9.1597776000,9.3389906400,9.1299087600,9.2692966800,4429500,40895788.0000,2
2024-04-29,20240429094000000,sz.300891,9.2692966800,9.3091218000,9.1896464400,9.1896464400,1791500,16628632.0000,2
2024-04-29,20240429094500000,sz.300891,9.1896464400,9.3589032000,9.1697338800,9.3589032000,1100900,10191648.0000,2
2024-04-29,20240429095000000,sz.300891,9.3589032000,9.5580288000,9.3290343600,9.3788157600,1534500,14514296.0000,2
2024-04-29,20240429095500000,sz.300891,9.3788157600,9.4584660000,9.3190780800,9.4086846000,689300,6498568.0000,2
2024-04-29,20240429100000000,sz.300891,9.4086846000,9.5381162400,9.3987283200,9.4684222800,768100,7309648.0000,2
2024-04-29,20240429100500000,sz.300891,9.4684222800,9.4982911200,9.3987283200,9.3987283200,444400,4217664.0000,2
2024-04-29,20240429101000000,sz.300891,9.3987283200,9.4385534400,9.3688594800,9.4385534400,298800,2819456.0000,2
2024-04-29,20240429101500000,sz.300891,9.4385534400,9.5480725200,9.4285971600,9.4385534400,511300,4876192.0000,2
2024-04-29,20240429102000000,sz.300891,9.4385534400,9.5182036800,9.4285971600,9.4982911200,308800,2936000.0000,2
2024-04-29,20240429102500000,sz.300891,9.4982911200,9.5281599600,9.4485097200,9.4485097200,377200,3593056.0000,2
2024-04-29,20240429103000000,sz.300891,9.4485097200,9.4783785600,9.4186408800,9.4485097200,409100,3884496.0000,2
2024-04-29,20240429103500000,sz.300891,9.4485097200,9.5182036800,9.4385534400,9.4684222800,281700,2682072.0000,2
2024-04-29,20240429104000000,sz.300891,9.4684222800,9.4982911200,9.4584660000,9.4584660000,218300,2076968.0000,2
2024-04-29,20240429104500000,sz.300891,9.4584660000,9.4684222800,9.3887720400,9.3987283200,381500,3610680.0000,2
2024-04-29,20240429105000000,sz.300891,9.3987283200,9.4086846000,9.3589032000,9.3887720400,389200,3667344.0000,2
2024-04-29,20240429105500000,sz.300891,9.3887720400,9.4385534400,9.3688594800,9.4285971600,456000,4300096.0000,2
2024-04-29,20240429110000000,sz.300891,9.4285971600,9.4485097200,9.3290343600,9.3290343600,430000,4044728.0000,2
2024-04-29,20240429110500000,sz.300891,9.3290343600,9.3688594800,9.3290343600,9.3589032000,474600,4453728.0000,2
2024-04-29,20240429111000000,sz.300891,9.3688594800,9.3688594800,9.3190780800,9.3290343600,342500,3211696.0000,2
2024-04-29,20240429111500000,sz.300891,9.3290343600,9.3788157600,9.3290343600,9.3489469200,234300,2201696.0000,2
2024-04-29,20240429112000000,sz.300891,9.3489469200,9.3987283200,9.3489469200,9.3887720400,186000,1751312.0000,2
2024-04-29,20240429112500000,sz.300891,9.3887720400,9.3887720400,9.3290343600,9.3389906400,348700,3278784.0000,2
2024-04-29,20240429113000000,sz.300891,9.3389906400,9.3589032000,9.3290343600,9.3290343600,209100,1962000.0000,2
2024-04-29,20240429130500000,sz.300891,9.3389906400,9.3589032000,9.3091218000,9.3091218000,206100,1932720.0000,2
2024-04-29,20240429131000000,sz.300891,9.3091218000,9.3389906400,9.2892092400,9.3190780800,277700,2598288.0000,2
2024-04-29,20240429131500000,sz.300891,9.3190780800,9.3190780800,9.2593404000,9.2593404000,371500,3468736.0000,2
2024-04-29,20240429132000000,sz.300891,9.2593404000,9.3091218000,9.2493841200,9.2991655200,1156900,10758048.0000,2
2024-04-29,20240429132500000,sz.300891,9.2991655200,9.2991655200,9.2294715600,9.2692966800,345600,3212288.0000,2
2024-04-29,20240429133000000,sz.300891,9.2792529600,9.2892092400,9.2493841200,9.2493841200,229700,2138240.0000,2
2024-04-29,20240429133500000,sz.300891,9.2493841200,9.2692966800,9.2294715600,9.2593404000,480900,4468304.0000,2
2024-04-29,20240429134000000,sz.300891,9.2593404000,9.3190780800,9.2593404000,9.2991655200,196800,1836624.0000,2
2024-04-29,20240429134500000,sz.300891,9.2991655200,9.3290343600,9.2892092400,9.3290343600,160400,1501088.0000,2
2024-04-29,20240429135000000,sz.300891,9.3290343600,9.3290343600,9.2792529600,9.2892092400,236800,2212288.0000,2
2024-04-29,20240429135500000,sz.300891,9.2892092400,9.3389906400,9.2593404000,9.3389906400,554600,5167920.0000,2
2024-04-29,20240429140000000,sz.300891,9.3389906400,9.9164548800,9.3389906400,9.8168920800,3831400,37469296.0000,2
2024-04-29,20240429140500000,sz.300891,9.8168920800,9.8766297600,9.6476353200,9.6476353200,1747800,17142112.0000,2
2024-04-29,20240429141000000,sz.300891,9.6476353200,9.7571544000,9.6376790400,9.6675478800,794100,7735472.0000,2
2024-04-29,20240429141500000,sz.300891,9.6675478800,9.8865860400,9.6575916000,9.8865860400,808400,7928816.0000,2
2024-04-29,20240429142000000,sz.300891,9.8865860400,10.3346186400,9.8865860400,10.1554056000,2700500,27544832.0000,2
2024-04-29,20240429142500000,sz.300891,10.1554056000,10.1852744400,10.0558428000,10.0757553600,861900,8769280.0000,2
2024-04-29,20240429143000000,sz.300891,10.0757553600,10.1653618800,10.0060614000,10.1155804800,651000,6590592.0000,2
2024-04-29,20240429143500000,sz.300891,10.1155804800,10.1753181600,10.0558428000,10.0757553600,390100,3955872.0000,2
2024-04-29,20240429144000000,sz.300891,10.0757553600,10.0757553600,9.9164548800,9.9264111600,652100,6553760.0000,2
2024-04-29,20240429144500000,sz.300891,9.9264111600,9.9662362800,9.8069358000,9.8069358000,693500,6897696.0000,2
2024-04-29,20240429145000000,sz.300891,9.8069358000,9.9463237200,9.7770669600,9.7770669600,727900,7201152.0000,2
2024-04-29,20240429145500000,sz.300891,9.7770669600,9.8368046400,9.6874604400,9.7870232400,905300,8869856.0000,2
2024-04-29,20240429150000000,sz.300891,9.7870232400,9.8666734800,9.7870232400,9.8268483600,1063100,10493888.0000,2