date,time,code,open,high,low,close,volume,amount,adjustflag
2024-10-29,20241029093500000,sz.301024,32.3800000000,33.5400000000,31.2300000000,33.5400000000,888300,28696568.0000,2
2024-10-29,20241029094000000,sz.301024,33.5400000000,33.5400000000,32.4900000000,32.6800000000,441600,14597640.0000,2
2024-10-29,20241029094500000,sz.301024,32.6800000000,33.5600000000,32.6800000000,33.1100000000,412700,13742476.0000,2
2024-10-29,20241029095000000,sz.301024,33.1100000000,33.3300000000,32.8100000000,32.8800000000,244300,8082904.0000,2
2024-10-29,20241029095500000,sz.301024,32.8800000000,33.4700000000,32.8800000000,33.0100000000,186700,6197392.0000,2
2024-10-29,20241029100000000,sz.301024,33.0100000000,33.5000000000,32.9600000000,33.5000000000,158300,5249656.0000,2
2024-10-29,20241029100500000,sz.301024,33.5000000000,33.8900000000,33.4800000000,33.7500000000,174300,5867912.0000,2
2024-10-29,20241029101000000,sz.301024,33.7500000000,33.7700000000,33.0700000000,33.0700000000,93900,3131520.0000,2
2024-10-29,20241029101500000,sz.301024,33.0700000000,33.6300000000,33.0700000000,33.2100000000,58300,1944616.0000,2
2024-10-29,20241029102000000,sz.301024,33.2600000000,33.8000000000,33.2600000000,33.5900000000,64400,2161280.0000,2
2024-10-29,20241029102500000,sz.301024,33.5900000000,33.5900000000,33.3400000000,33.3400000000,90900,3046896.0000,2
2024-10-29,20241029103000000,sz.301024,33.3400000000,33.4500000000,33.3100000000,33.4200000000,67100,2237920.0000,2
2024-10-29,20241029103500000,sz.301024,33.4800000000,33.5800000000,33.3900000000,33.5700000000,39100,1308048.0000,2
2024-10-29,20241029104000000,sz.301024,33.5700000000,33.6800000000,33.3800000000,33.3800000000,46900,1573232.0000,2
2024-10-29,20241029104500000,sz.301024,33.4000000000,33.4200000000,33.3400000000,33.3800000000,37400,1248664.0000,2
2024-10-29,20241029105000000,sz.301024,33.3800000000,33.4100000000,33.0500000000,33.0900000000,49900,1658984.0000,2
2024-10-29,20241029105500000,sz.301024,33.0900000000,33.1800000000,33.0000000000,33.0700000000,80400,2656096.0000,2
2024-10-29,20241029110000000,sz.301024,33.0800000000,33.2100000000,33.0200000000,33.1400000000,49100,1625104.0000,2
2024-10-29,20241029110500000,sz.301024,33.1400000000,33.2000000000,33.0200000000,33.0800000000,16300,539440.0000,2
2024-10-29,20241029111000000,sz.301024,33.0800000000,33.3600000000,33.0500000000,33.1000000000,21700,719352.0000,2
2024-10-29,20241029111500000,sz.301024,33.1300000000,33.2800000000,33.0500000000,33.0800000000,19000,630392.0000,2
2024-10-29,20241029112000000,sz.301024,33.0800000000,33.1000000000,33.0400000000,33.0400000000,18100,598736.0000,2
2024-10-29,20241029112500000,sz.301024,33.0400000000,33.0400000000,32.6100000000,32.6700000000,145200,4768432.0000,2
2024-10-29,20241029113000000,sz.301024,32.6800000000,32.6900000000,32.5600000000,32.5600000000,70500,2301864.0000,2
2024-10-29,20241029130500000,sz.301024,32.5000000000,32.5400000000,31.9100000000,31.9200000000,60900,1961712.0000,2
2024-10-29,20241029131000000,sz.301024,31.9200000000,32.3200000000,31.9200000000,32.1600000000,64400,2062608.0000,2
2024-10-29,20241029131500000,sz.301024,32.2000000000,32.2900000000,31.9600000000,31.9600000000,35200,1132544.0000,2
2024-10-29,20241029132000000,sz.301024,31.9600000000,32.1500000000,31.8900000000,31.8900000000,49000,1567520.0000,2
2024-10-29,20241029132500000,sz.301024,31.8900000000,32.7900000000,31.8800000000,32.7500000000,99400,3211112.0000,2
2024-10-29,20241029133000000,sz.301024,32.7500000000,32.7700000000,32.5100000000,32.7700000000,48300,1580576.0000,2
2024-10-29,20241029133500000,sz.301024,32.7700000000,33.0600000000,32.5800000000,32.8100000000,64800,2129096.0000,2
2024-10-29,20241029134000000,sz.301024,32.8100000000,33.1100000000,32.6100000000,33.0000000000,30900,1020072.0000,2
2024-10-29,20241029134500000,sz.301024,33.0000000000,33.0000000000,32.7100000000,32.7200000000,22600,742704.0000,2
2024-10-29,20241029135000000,sz.301024,32.7200000000,32.9500000000,32.4000000000,32.5400000000,32000,1046232.0000,2
2024-10-29,20241029135500000,sz.301024,32.5400000000,32.5400000000,32.1500000000,32.2200000000,35000,1129400.0000,2
2024-10-29,20241029140000000,sz.301024,32.2200000000,32.6700000000,32.2000000000,32.6000000000,26600,861248.0000,2
2024-10-29,20241029140500000,sz.301024,32.6000000000,32.6000000000,32.0800000000,32.0800000000,35800,1154232.0000,2
2024-10-29,20241029141000000,sz.301024,32.0800000000,32.0900000000,32.0000000000,32.0800000000,69600,2230080.0000,2
2024-10-29,20241029141500000,sz.301024,32.0900000000,32.5800000000,32.0900000000,32.5000000000,30500,990704.0000,2
2024-10-29,20241029142000000,sz.301024,32.3900000000,32.5700000000,32.3600000000,32.3700000000,21600,700816.0000,2
2024-10-29,20241029142500000,sz.301024,32.3700000000,32.4800000000,32.1100000000,32.1100000000,29100,941392.0000,2
2024-10-29,20241029143000000,sz.301024,32.1100000000,32.3900000000,31.8800000000,32.2700000000,78700,2529616.0000,2
2024-10-29,20241029143500000,sz.301024,32.2000000000,32.2900000000,31.9200000000,32.0000000000,89100,2857360.0000,2
2024-10-29,20241029144000000,sz.301024,32.0000000000,32.1900000000,31.9400000000,31.9400000000,64400,2060752.0000,2
2024-10-29,20241029144500000,sz.301024,31.9400000000,31.9400000000,31.6100000000,31.6400000000,85600,2727040.0000,2
2024-10-29,20241029145000000,sz.301024,31.6400000000,31.7900000000,31.6200000000,31.7900000000,89800,2843136.0000,2
2024-10-29,20241029145500000,sz.301024,31.7900000000,31.7900000000,31.3500000000,31.4200000000,182200,5747856.0000,2
2024-10-29,20241029150000000,sz.301024,31.4200000000,31.5400000000,31.3500000000,31.3500000000,93200,2925056.0000,2