date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-02,20240802093500000,sz.301159,31.3500000000,31.5600000000,31.2800000000,31.5000000000,418100,13133727.0000,2
2024-08-02,20240802094000000,sz.301159,31.5000000000,31.5100000000,31.0400000000,31.2300000000,368400,11521149.0000,2
2024-08-02,20240802094500000,sz.301159,31.2300000000,31.3700000000,31.1900000000,31.2000000000,136600,4269464.0000,2
2024-08-02,20240802095000000,sz.301159,31.2000000000,31.3700000000,31.2000000000,31.3600000000,115700,3619974.0000,2
2024-08-02,20240802095500000,sz.301159,31.3600000000,31.6300000000,31.3100000000,31.5300000000,149500,4698040.0000,2
2024-08-02,20240802100000000,sz.301159,31.5300000000,31.6000000000,31.4000000000,31.4000000000,64000,2013932.0000,2
2024-08-02,20240802100500000,sz.301159,31.4000000000,31.5400000000,31.3300000000,31.5300000000,77500,2432868.0000,2
2024-08-02,20240802101000000,sz.301159,31.5300000000,31.5700000000,31.4100000000,31.4200000000,93400,2942512.0000,2
2024-08-02,20240802101500000,sz.301159,31.4200000000,31.4300000000,31.3700000000,31.3900000000,74100,2327484.0000,2
2024-08-02,20240802102000000,sz.301159,31.3900000000,31.3900000000,31.2000000000,31.2800000000,119600,3741284.0000,2
2024-08-02,20240802102500000,sz.301159,31.2800000000,31.3600000000,31.2700000000,31.2800000000,43500,1361660.0000,2
2024-08-02,20240802103000000,sz.301159,31.2800000000,31.2800000000,31.2200000000,31.2500000000,69800,2181384.0000,2
2024-08-02,20240802103500000,sz.301159,31.2500000000,31.2600000000,31.0400000000,31.0800000000,206900,6443540.0000,2
2024-08-02,20240802104000000,sz.301159,31.0800000000,31.1300000000,30.8100000000,30.8600000000,237800,7369172.0000,2
2024-08-02,20240802104500000,sz.301159,30.8600000000,30.9000000000,30.7600000000,30.7600000000,192000,5920624.0000,2
2024-08-02,20240802105000000,sz.301159,30.7600000000,30.7700000000,30.6600000000,30.7500000000,174200,5349216.0000,2
2024-08-02,20240802105500000,sz.301159,30.7500000000,30.8000000000,30.6700000000,30.7800000000,110300,3389184.0000,2
2024-08-02,20240802110000000,sz.301159,30.7800000000,30.7900000000,30.6600000000,30.6900000000,76200,2340136.0000,2
2024-08-02,20240802110500000,sz.301159,30.6900000000,30.7700000000,30.6800000000,30.7600000000,60500,1858400.0000,2
2024-08-02,20240802111000000,sz.301159,30.7600000000,30.7800000000,30.7300000000,30.7300000000,35400,1088680.0000,2
2024-08-02,20240802111500000,sz.301159,30.7200000000,30.7200000000,30.5000000000,30.6000000000,196900,6025272.0000,2
2024-08-02,20240802112000000,sz.301159,30.6000000000,30.6000000000,30.4500000000,30.5700000000,148700,4540568.0000,2
2024-08-02,20240802112500000,sz.301159,30.5800000000,30.6200000000,30.5000000000,30.5200000000,64200,1962088.0000,2
2024-08-02,20240802113000000,sz.301159,30.5200000000,30.6500000000,30.5000000000,30.6000000000,77600,2369976.0000,2
2024-08-02,20240802130500000,sz.301159,30.5700000000,30.5700000000,30.4000000000,30.4600000000,111600,3401304.0000,2
2024-08-02,20240802131000000,sz.301159,30.4600000000,30.5700000000,30.4400000000,30.4400000000,122800,3745456.0000,2
2024-08-02,20240802131500000,sz.301159,30.4400000000,30.4900000000,30.2500000000,30.2800000000,197000,5978776.0000,2
2024-08-02,20240802132000000,sz.301159,30.2800000000,30.3500000000,30.2600000000,30.3300000000,165900,5025360.0000,2
2024-08-02,20240802132500000,sz.301159,30.3300000000,30.3500000000,30.2400000000,30.2500000000,104300,3159968.0000,2
2024-08-02,20240802133000000,sz.301159,30.2500000000,30.3400000000,30.2300000000,30.2800000000,113700,3439712.0000,2
2024-08-02,20240802133500000,sz.301159,30.2800000000,30.2800000000,30.1100000000,30.2200000000,136100,4110400.0000,2
2024-08-02,20240802134000000,sz.301159,30.2200000000,30.3500000000,30.1700000000,30.3500000000,67500,2041088.0000,2
2024-08-02,20240802134500000,sz.301159,30.3600000000,30.4000000000,30.2600000000,30.2700000000,51000,1545416.0000,2
2024-08-02,20240802135000000,sz.301159,30.2700000000,30.2700000000,30.1400000000,30.1500000000,48600,1467232.0000,2
2024-08-02,20240802135500000,sz.301159,30.1500000000,30.1900000000,30.0900000000,30.0900000000,94500,2848896.0000,2
2024-08-02,20240802140000000,sz.301159,30.0900000000,30.1000000000,30.0000000000,30.0200000000,268900,8074112.0000,2
2024-08-02,20240802140500000,sz.301159,30.0200000000,30.1000000000,29.9900000000,30.0600000000,100200,3009696.0000,2
2024-08-02,20240802141000000,sz.301159,30.0600000000,30.0700000000,29.8500000000,29.9600000000,96400,2889200.0000,2
2024-08-02,20240802141500000,sz.301159,29.9600000000,30.0300000000,29.9100000000,29.9200000000,74700,2238960.0000,2
2024-08-02,20240802142000000,sz.301159,29.9200000000,30.1400000000,29.9000000000,30.0800000000,65400,1962400.0000,2
2024-08-02,20240802142500000,sz.301159,30.0800000000,30.2000000000,30.0700000000,30.1100000000,71600,2158928.0000,2
2024-08-02,20240802143000000,sz.301159,30.1100000000,30.2200000000,30.0800000000,30.2100000000,55600,1676400.0000,2
2024-08-02,20240802143500000,sz.301159,30.2100000000,30.2200000000,30.0500000000,30.0500000000,126100,3801392.0000,2
2024-08-02,20240802144000000,sz.301159,30.0500000000,30.0700000000,29.9300000000,29.9300000000,111100,3332416.0000,2
2024-08-02,20240802144500000,sz.301159,29.9300000000,30.0100000000,29.8500000000,29.9200000000,237600,7103840.0000,2
2024-08-02,20240802145000000,sz.301159,29.9200000000,29.9600000000,29.8200000000,29.8700000000,365800,10924208.0000,2
2024-08-02,20240802145500000,sz.301159,29.8700000000,30.0400000000,29.8600000000,29.9500000000,184200,5518592.0000,2
2024-08-02,20240802150000000,sz.301159,29.9500000000,29.9800000000,29.9300000000,29.9700000000,307900,9226400.0000,2