date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-29,20240829093500000,sz.301027,8.7400000000,8.8900000000,8.5200000000,8.5600000000,8350200,72405904.0000,2
2024-08-29,20240829094000000,sz.301027,8.5600000000,8.7800000000,8.5500000000,8.6900000000,1751300,15111696.0000,2
2024-08-29,20240829094500000,sz.301027,8.6900000000,8.6900000000,8.4200000000,8.5000000000,2231600,19046648.0000,2
2024-08-29,20240829095000000,sz.301027,8.5000000000,8.5300000000,8.3800000000,8.4500000000,1576800,13288848.0000,2
2024-08-29,20240829095500000,sz.301027,8.4500000000,8.4800000000,8.3700000000,8.3700000000,987400,8312000.0000,2
2024-08-29,20240829100000000,sz.301027,8.3700000000,8.4700000000,8.3600000000,8.3900000000,639600,5368552.0000,2
2024-08-29,20240829100500000,sz.301027,8.3900000000,8.4300000000,8.3100000000,8.3100000000,1010700,8462104.0000,2
2024-08-29,20240829101000000,sz.301027,8.3100000000,8.5000000000,8.3100000000,8.5000000000,646900,5417552.0000,2
2024-08-29,20240829101500000,sz.301027,8.5000000000,8.5000000000,8.3500000000,8.3900000000,382200,3221104.0000,2
2024-08-29,20240829102000000,sz.301027,8.3900000000,8.4500000000,8.3600000000,8.4200000000,298600,2508848.0000,2
2024-08-29,20240829102500000,sz.301027,8.4200000000,8.4200000000,8.3800000000,8.4100000000,277400,2329616.0000,2
2024-08-29,20240829103000000,sz.301027,8.4100000000,8.5100000000,8.4100000000,8.5100000000,234700,1985232.0000,2
2024-08-29,20240829103500000,sz.301027,8.5100000000,8.7100000000,8.5100000000,8.6100000000,780000,6737840.0000,2
2024-08-29,20240829104000000,sz.301027,8.6100000000,8.6700000000,8.5700000000,8.6600000000,277600,2392160.0000,2
2024-08-29,20240829104500000,sz.301027,8.6600000000,8.6600000000,8.4300000000,8.4500000000,281000,2407520.0000,2
2024-08-29,20240829105000000,sz.301027,8.4500000000,8.5100000000,8.4500000000,8.4800000000,252500,2142928.0000,2
2024-08-29,20240829105500000,sz.301027,8.4800000000,8.6300000000,8.4800000000,8.5900000000,372200,3194224.0000,2
2024-08-29,20240829110000000,sz.301027,8.5900000000,8.6000000000,8.5000000000,8.5500000000,183400,1569392.0000,2
2024-08-29,20240829110500000,sz.301027,8.5500000000,8.5900000000,8.5200000000,8.5200000000,176600,1511728.0000,2
2024-08-29,20240829111000000,sz.301027,8.5200000000,8.5600000000,8.5200000000,8.5200000000,91500,780608.0000,2
2024-08-29,20240829111500000,sz.301027,8.5200000000,8.5500000000,8.5000000000,8.5000000000,161800,1377936.0000,2
2024-08-29,20240829112000000,sz.301027,8.5000000000,8.5600000000,8.5000000000,8.5400000000,74300,633936.0000,2
2024-08-29,20240829112500000,sz.301027,8.5400000000,8.5600000000,8.5200000000,8.5600000000,172100,1468832.0000,2
2024-08-29,20240829113000000,sz.301027,8.5600000000,8.6100000000,8.5600000000,8.6000000000,118200,1015088.0000,2
2024-08-29,20240829130500000,sz.301027,8.6000000000,8.6600000000,8.5500000000,8.6400000000,302300,2602256.0000,2
2024-08-29,20240829131000000,sz.301027,8.6400000000,8.6600000000,8.6000000000,8.6600000000,138900,1198976.0000,2
2024-08-29,20240829131500000,sz.301027,8.6600000000,8.6700000000,8.6200000000,8.6500000000,107200,926464.0000,2
2024-08-29,20240829132000000,sz.301027,8.6500000000,8.6600000000,8.6300000000,8.6300000000,173200,1496080.0000,2
2024-08-29,20240829132500000,sz.301027,8.6300000000,8.6700000000,8.6200000000,8.6400000000,198800,1716864.0000,2
2024-08-29,20240829133000000,sz.301027,8.6400000000,8.7100000000,8.6400000000,8.7100000000,196500,1705808.0000,2
2024-08-29,20240829133500000,sz.301027,8.7100000000,8.8600000000,8.7100000000,8.7800000000,592200,5211952.0000,2
2024-08-29,20240829134000000,sz.301027,8.7800000000,8.7800000000,8.6900000000,8.7200000000,159500,1393456.0000,2
2024-08-29,20240829134500000,sz.301027,8.7200000000,8.7300000000,8.6600000000,8.6600000000,147400,1279760.0000,2
2024-08-29,20240829135000000,sz.301027,8.6600000000,8.7600000000,8.6600000000,8.7300000000,189900,1659104.0000,2
2024-08-29,20240829135500000,sz.301027,8.7300000000,8.7500000000,8.7100000000,8.7300000000,96300,840704.0000,2
2024-08-29,20240829140000000,sz.301027,8.7300000000,8.9400000000,8.7200000000,8.9400000000,356200,3148432.0000,2
2024-08-29,20240829140500000,sz.301027,8.9400000000,8.9800000000,8.8100000000,8.9200000000,598200,5341616.0000,2
2024-08-29,20240829141000000,sz.301027,8.9100000000,8.9200000000,8.8100000000,8.8800000000,175000,1551648.0000,2
2024-08-29,20240829141500000,sz.301027,8.8800000000,8.8900000000,8.8100000000,8.8400000000,140900,1244656.0000,2
2024-08-29,20240829142000000,sz.301027,8.8400000000,8.8700000000,8.8100000000,8.8700000000,142100,1253984.0000,2
2024-08-29,20240829142500000,sz.301027,8.8700000000,8.9500000000,8.8100000000,8.9400000000,205500,1823200.0000,2
2024-08-29,20240829143000000,sz.301027,8.9400000000,8.9400000000,8.8500000000,8.8500000000,343200,3057760.0000,2
2024-08-29,20240829143500000,sz.301027,8.8400000000,8.9200000000,8.8400000000,8.8700000000,174300,1548944.0000,2
2024-08-29,20240829144000000,sz.301027,8.8700000000,8.9200000000,8.8600000000,8.9200000000,236400,2102176.0000,2
2024-08-29,20240829144500000,sz.301027,8.9200000000,8.9400000000,8.9000000000,8.9000000000,438400,3909216.0000,2
2024-08-29,20240829145000000,sz.301027,8.9000000000,8.9100000000,8.8000000000,8.8700000000,658000,5826944.0000,2
2024-08-29,20240829145500000,sz.301027,8.8700000000,8.8700000000,8.8100000000,8.8100000000,884300,7812144.0000,2
2024-08-29,20240829150000000,sz.301027,8.8100000000,8.8400000000,8.8100000000,8.8400000000,961600,8491872.0000,2