date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-21,20240821093500000,sz.301060,9.6020925000,9.6020925000,9.2088000000,9.2951325000,6601300,64495596.0000,2
2024-08-21,20240821094000000,sz.301060,9.2951325000,9.4869825000,9.2759475000,9.3718725000,2258900,22129048.0000,2
2024-08-21,20240821094500000,sz.301060,9.3718725000,9.6308700000,9.3718725000,9.5445375000,1284400,12761512.0000,2
2024-08-21,20240821095000000,sz.301060,9.5445375000,9.5637225000,9.3335025000,9.4390200000,1121200,11015272.0000,2
2024-08-21,20240821095500000,sz.301060,9.4390200000,9.4486125000,9.3239100000,9.3335025000,790600,7738208.0000,2
2024-08-21,20240821100000000,sz.301060,9.3335025000,9.3718725000,9.3239100000,9.3239100000,959100,9335280.0000,2
2024-08-21,20240821100500000,sz.301060,9.3239100000,9.4102425000,9.2951325000,9.3239100000,951300,9250256.0000,2
2024-08-21,20240821101000000,sz.301060,9.3239100000,9.3910575000,9.3239100000,9.3526875000,394000,3840480.0000,2
2024-08-21,20240821101500000,sz.301060,9.3526875000,9.3622800000,9.2663550000,9.2663550000,583900,5674912.0000,2
2024-08-21,20240821102000000,sz.301060,9.2663550000,9.2759475000,9.2088000000,9.2567625000,1249800,12028336.0000,2
2024-08-21,20240821102500000,sz.301060,9.2567625000,9.3526875000,9.2279850000,9.2759475000,519100,5026640.0000,2
2024-08-21,20240821103000000,sz.301060,9.2759475000,9.2855400000,9.2088000000,9.2279850000,458200,4412112.0000,2
2024-08-21,20240821103500000,sz.301060,9.2279850000,9.2471700000,9.2088000000,9.2471700000,374000,3594976.0000,2
2024-08-21,20240821104000000,sz.301060,9.2471700000,9.3143175000,9.2088000000,9.2663550000,546100,5257296.0000,2
2024-08-21,20240821104500000,sz.301060,9.2759475000,9.2951325000,9.2183925000,9.2183925000,301400,2908944.0000,2
2024-08-21,20240821105000000,sz.301060,9.2183925000,9.2471700000,9.1608375000,9.1800225000,558400,5358448.0000,2
2024-08-21,20240821105500000,sz.301060,9.1800225000,9.1992075000,9.0361350000,9.0457275000,1023200,9732240.0000,2
2024-08-21,20240821110000000,sz.301060,9.0457275000,9.1416525000,9.0457275000,9.0840975000,645600,6114352.0000,2
2024-08-21,20240821110500000,sz.301060,9.0840975000,9.1320600000,9.0649125000,9.1128750000,257400,2439056.0000,2
2024-08-21,20240821111000000,sz.301060,9.1128750000,9.1320600000,9.0361350000,9.0553200000,333100,3156160.0000,2
2024-08-21,20240821111500000,sz.301060,9.0553200000,9.0745050000,8.9785800000,9.0073575000,456600,4294640.0000,2
2024-08-21,20240821112000000,sz.301060,9.0073575000,9.0457275000,8.9881725000,9.0457275000,472500,4433808.0000,2
2024-08-21,20240821112500000,sz.301060,9.0457275000,9.2375775000,9.0457275000,9.2088000000,367600,3516864.0000,2
2024-08-21,20240821113000000,sz.301060,9.2088000000,9.2279850000,9.0936900000,9.0936900000,247900,2370848.0000,2
2024-08-21,20240821130500000,sz.301060,9.0936900000,9.0936900000,8.9881725000,9.0169500000,257500,2420704.0000,2
2024-08-21,20240821131000000,sz.301060,9.0265425000,9.0553200000,8.9977650000,9.0073575000,221500,2082560.0000,2
2024-08-21,20240821131500000,sz.301060,9.0073575000,9.3239100000,8.9881725000,9.3239100000,450100,4260448.0000,2
2024-08-21,20240821132000000,sz.301060,9.3239100000,9.4294275000,9.2088000000,9.2088000000,1142000,11110944.0000,2
2024-08-21,20240821132500000,sz.301060,9.2088000000,9.2567625000,9.1320600000,9.1896150000,470600,4513312.0000,2
2024-08-21,20240821133000000,sz.301060,9.1896150000,9.2088000000,9.1224675000,9.1224675000,306900,2936000.0000,2
2024-08-21,20240821133500000,sz.301060,9.1224675000,9.1992075000,9.0745050000,9.0936900000,258100,2456224.0000,2
2024-08-21,20240821134000000,sz.301060,9.0936900000,9.1032825000,9.0457275000,9.0745050000,152400,1441744.0000,2
2024-08-21,20240821134500000,sz.301060,9.0745050000,9.1128750000,9.0265425000,9.1128750000,297200,2807056.0000,2
2024-08-21,20240821135000000,sz.301060,9.1224675000,9.1896150000,9.0553200000,9.1128750000,166400,1581968.0000,2
2024-08-21,20240821135500000,sz.301060,9.1512450000,9.1512450000,9.0745050000,9.0840975000,194700,1845248.0000,2
2024-08-21,20240821140000000,sz.301060,9.0840975000,9.0840975000,9.0649125000,9.0745050000,186000,1758464.0000,2
2024-08-21,20240821140500000,sz.301060,9.0745050000,9.0745050000,9.0649125000,9.0745050000,161800,1529552.0000,2
2024-08-21,20240821141000000,sz.301060,9.0745050000,9.0936900000,9.0649125000,9.0936900000,133400,1262048.0000,2
2024-08-21,20240821141500000,sz.301060,9.0936900000,9.1032825000,9.0840975000,9.0840975000,126600,1199440.0000,2
2024-08-21,20240821142000000,sz.301060,9.0840975000,9.0840975000,9.0073575000,9.0361350000,326000,3072080.0000,2
2024-08-21,20240821142500000,sz.301060,9.0361350000,9.0936900000,9.0361350000,9.0649125000,154100,1454624.0000,2
2024-08-21,20240821143000000,sz.301060,9.0649125000,9.0745050000,9.0073575000,9.0169500000,291800,2747520.0000,2
2024-08-21,20240821143500000,sz.301060,9.0169500000,9.0553200000,9.0073575000,9.0553200000,208600,1963200.0000,2
2024-08-21,20240821144000000,sz.301060,9.0553200000,9.0553200000,9.0169500000,9.0169500000,208000,1957344.0000,2
2024-08-21,20240821144500000,sz.301060,9.0169500000,9.0265425000,8.9402100000,8.9402100000,671300,6298816.0000,2
2024-08-21,20240821145000000,sz.301060,8.9402100000,9.0457275000,8.9210250000,9.0265425000,833800,7817792.0000,2
2024-08-21,20240821145500000,sz.301060,9.0265425000,9.0361350000,8.9785800000,9.0073575000,785600,7378368.0000,2
2024-08-21,20240821150000000,sz.301060,9.0073575000,9.0073575000,8.9593950000,8.9785800000,1047000,9803712.0000,2