date,time,code,open,high,low,close,volume,amount,adjustflag
2026-02-26,20260226093500000,sz.301118,28.6900000000,29.0500000000,28.0600000000,28.9500000000,1856279,53120582.9200,2
2026-02-26,20260226094000000,sz.301118,28.9500000000,29.0800000000,28.7500000000,28.9700000000,634200,18344740.0000,2
2026-02-26,20260226094500000,sz.301118,28.9800000000,29.0200000000,28.6200000000,28.6400000000,432000,12422744.9300,2
2026-02-26,20260226095000000,sz.301118,28.6400000000,28.8700000000,28.6200000000,28.7000000000,368900,10598080.0000,2
2026-02-26,20260226095500000,sz.301118,28.6900000000,28.7000000000,28.5200000000,28.5700000000,329821,9440188.6500,2
2026-02-26,20260226100000000,sz.301118,28.5600000000,28.6500000000,28.4800000000,28.6500000000,251443,7176743.2200,2
2026-02-26,20260226100500000,sz.301118,28.6400000000,28.7800000000,28.6400000000,28.7400000000,210500,6040714.0000,2
2026-02-26,20260226101000000,sz.301118,28.7500000000,28.7700000000,28.5900000000,28.6100000000,183500,5263573.0000,2
2026-02-26,20260226101500000,sz.301118,28.6100000000,28.6200000000,28.4100000000,28.4100000000,159500,4551912.0000,2
2026-02-26,20260226102000000,sz.301118,28.4000000000,28.4200000000,28.3000000000,28.3000000000,231400,6566568.0000,2
2026-02-26,20260226102500000,sz.301118,28.3100000000,28.3100000000,28.2100000000,28.2300000000,178600,5047139.0000,2
2026-02-26,20260226103000000,sz.301118,28.2300000000,28.2400000000,28.1200000000,28.2300000000,152500,4296875.0000,2
2026-02-26,20260226103500000,sz.301118,28.2300000000,28.6200000000,28.1500000000,28.4300000000,624600,17719599.0000,2
2026-02-26,20260226104000000,sz.301118,28.4300000000,28.4300000000,28.2600000000,28.2800000000,100900,2859095.0000,2
2026-02-26,20260226104500000,sz.301118,28.2800000000,28.3300000000,28.2400000000,28.2900000000,68700,1942630.0000,2
2026-02-26,20260226105000000,sz.301118,28.2800000000,28.3000000000,28.1700000000,28.1800000000,121800,3438536.0000,2
2026-02-26,20260226105500000,sz.301118,28.1800000000,28.2300000000,28.1700000000,28.1900000000,73000,2058843.0000,2
2026-02-26,20260226110000000,sz.301118,28.1900000000,28.2100000000,28.1800000000,28.2000000000,53800,1516732.0000,2
2026-02-26,20260226110500000,sz.301118,28.2000000000,28.2200000000,28.1700000000,28.1700000000,50300,1418382.0000,2
2026-02-26,20260226111000000,sz.301118,28.1700000000,28.2100000000,28.1700000000,28.1800000000,43800,1234620.0000,2
2026-02-26,20260226111500000,sz.301118,28.1700000000,28.1700000000,28.1100000000,28.1400000000,70000,1969542.0000,2
2026-02-26,20260226112000000,sz.301118,28.1400000000,28.1800000000,28.1400000000,28.1700000000,48700,1371017.0000,2
2026-02-26,20260226112500000,sz.301118,28.1700000000,28.2000000000,28.1700000000,28.1900000000,54200,1527405.0000,2
2026-02-26,20260226113000000,sz.301118,28.1800000000,28.2200000000,28.1800000000,28.2000000000,30100,848715.0000,2
2026-02-26,20260226130500000,sz.301118,28.1800000000,28.1900000000,28.0700000000,28.1100000000,113900,3203295.0000,2
2026-02-26,20260226131000000,sz.301118,28.1100000000,28.1600000000,28.1000000000,28.1100000000,57500,1616940.0000,2
2026-02-26,20260226131500000,sz.301118,28.1100000000,28.1600000000,28.0900000000,28.1500000000,62900,1769216.0000,2
2026-02-26,20260226132000000,sz.301118,28.1500000000,28.1900000000,28.1100000000,28.1300000000,58800,1655396.0000,2
2026-02-26,20260226132500000,sz.301118,28.1100000000,28.1300000000,28.0500000000,28.0600000000,86200,2421071.0000,2
2026-02-26,20260226133000000,sz.301118,28.0700000000,28.1200000000,28.0600000000,28.1000000000,79500,2233110.0000,2
2026-02-26,20260226133500000,sz.301118,28.1000000000,28.1300000000,28.0700000000,28.0700000000,103100,2896991.0000,2
2026-02-26,20260226134000000,sz.301118,28.0800000000,28.1000000000,28.0500000000,28.0900000000,68300,1917685.0000,2
2026-02-26,20260226134500000,sz.301118,28.0800000000,28.1100000000,28.0700000000,28.0800000000,70200,1971531.0000,2
2026-02-26,20260226135000000,sz.301118,28.0800000000,28.0900000000,28.0300000000,28.0800000000,67600,1896881.0000,2
2026-02-26,20260226135500000,sz.301118,28.0700000000,28.0800000000,28.0200000000,28.0500000000,110400,3096433.0000,2
2026-02-26,20260226140000000,sz.301118,28.0500000000,28.0600000000,28.0200000000,28.0300000000,77400,2170101.0000,2
2026-02-26,20260226140500000,sz.301118,28.0300000000,28.0600000000,28.0200000000,28.0300000000,94100,2638031.0000,2
2026-02-26,20260226141000000,sz.301118,28.0400000000,28.0700000000,28.0000000000,28.0100000000,188400,5281364.0000,2
2026-02-26,20260226141500000,sz.301118,28.0100000000,28.0200000000,27.9900000000,28.0200000000,65700,1840127.0000,2
2026-02-26,20260226142000000,sz.301118,28.0100000000,28.0200000000,28.0000000000,28.0200000000,80100,2243663.0000,2
2026-02-26,20260226142500000,sz.301118,28.0200000000,28.0200000000,27.9400000000,27.9500000000,98000,2741269.0000,2
2026-02-26,20260226143000000,sz.301118,27.9500000000,28.0300000000,27.9300000000,28.0300000000,119500,3343001.0000,2
2026-02-26,20260226143500000,sz.301118,28.0200000000,28.0300000000,27.9600000000,28.0000000000,154800,4332796.0000,2
2026-02-26,20260226144000000,sz.301118,27.9900000000,28.0400000000,27.9900000000,28.0300000000,109700,3073619.0000,2
2026-02-26,20260226144500000,sz.301118,28.0200000000,28.0500000000,28.0200000000,28.0200000000,158500,4443732.0000,2
2026-02-26,20260226145000000,sz.301118,28.0200000000,28.0700000000,28.0200000000,28.0600000000,102613,2878764.5200,2
2026-02-26,20260226145500000,sz.301118,28.0600000000,28.0900000000,28.0400000000,28.0400000000,183600,5151171.0000,2
2026-02-26,20260226150000000,sz.301118,28.0400000000,28.1100000000,28.0200000000,28.0200000000,216400,6070791.0000,2