date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-07,20240307093500000,sz.002085,7.8030275400,7.9105880700,7.6270194000,7.8128057700,33150000,264124704.0000,2
2024-03-07,20240307094000000,sz.002085,7.8128057700,7.8323622300,7.6954670100,7.7248017000,9744200,77352000.0000,2
2024-03-07,20240307094500000,sz.002085,7.7248017000,7.8225840000,7.7052452400,7.7834710800,6992800,55429088.0000,2
2024-03-07,20240307095000000,sz.002085,7.7834710800,7.8323622300,7.7248017000,7.7345799300,4245400,33811488.0000,2
2024-03-07,20240307095500000,sz.002085,7.7345799300,7.8812533800,7.7345799300,7.8812533800,7342100,58818272.0000,2
2024-03-07,20240307100000000,sz.002085,7.8812533800,7.8812533800,7.7834710800,7.7932493100,4294600,34401632.0000,2
2024-03-07,20240307100500000,sz.002085,7.7932493100,7.7932493100,7.7345799300,7.7345799300,2710900,21529632.0000,2
2024-03-07,20240307101000000,sz.002085,7.7345799300,7.7345799300,7.5781282500,7.6661323200,8892400,69456768.0000,2
2024-03-07,20240307101500000,sz.002085,7.6661323200,7.6661323200,7.6074629400,7.6074629400,4000600,31244480.0000,2
2024-03-07,20240307102000000,sz.002085,7.6074629400,7.6954670100,7.5976847100,7.6074629400,3763500,29371904.0000,2
2024-03-07,20240307102500000,sz.002085,7.6074629400,7.6270194000,7.5390153300,7.5781282500,6222200,48187328.0000,2
2024-03-07,20240307103000000,sz.002085,7.5781282500,7.6172411700,7.5487935600,7.6172411700,2934600,22748416.0000,2
2024-03-07,20240307103500000,sz.002085,7.6172411700,7.6661323200,7.6074629400,7.6172411700,1482600,11573376.0000,2
2024-03-07,20240307104000000,sz.002085,7.6172411700,7.6563540900,7.5976847100,7.6563540900,1259100,9817088.0000,2
2024-03-07,20240307104500000,sz.002085,7.6563540900,7.6661323200,7.6270194000,7.6270194000,1236600,9675392.0000,2
2024-03-07,20240307105000000,sz.002085,7.6270194000,7.6661323200,7.6270194000,7.6465758600,671400,5249280.0000,2
2024-03-07,20240307105500000,sz.002085,7.6465758600,7.7248017000,7.6367976300,7.7248017000,2945600,23147586.0000,2
2024-03-07,20240307110000000,sz.002085,7.7248017000,7.7248017000,7.6759105500,7.6759105500,1305500,10276158.0000,2
2024-03-07,20240307110500000,sz.002085,7.6759105500,7.6954670100,7.6367976300,7.6465758600,1319200,10341888.0000,2
2024-03-07,20240307111000000,sz.002085,7.6465758600,7.6563540900,7.5683500200,7.5683500200,2311400,17980544.0000,2
2024-03-07,20240307111500000,sz.002085,7.5683500200,7.6270194000,7.5683500200,7.5976847100,1355800,10543040.0000,2
2024-03-07,20240307112000000,sz.002085,7.5976847100,7.6661323200,7.5976847100,7.6661323200,1211200,9466944.0000,2
2024-03-07,20240307112500000,sz.002085,7.6661323200,7.6759105500,7.5781282500,7.5879064800,1651900,12865984.0000,2
2024-03-07,20240307113000000,sz.002085,7.5879064800,7.6172411700,7.5292371000,7.5292371000,2446800,18903872.0000,2
2024-03-07,20240307130500000,sz.002085,7.5096806400,7.5292371000,7.4510112600,7.5194588700,5492100,42077952.0000,2
2024-03-07,20240307131000000,sz.002085,7.5194588700,7.5487935600,7.4607894900,7.5096806400,2407500,18454464.0000,2
2024-03-07,20240307131500000,sz.002085,7.5096806400,7.5976847100,7.5096806400,7.5879064800,1403700,10850304.0000,2
2024-03-07,20240307132000000,sz.002085,7.5879064800,7.6172411700,7.5487935600,7.5976847100,1522300,11804992.0000,2
2024-03-07,20240307132500000,sz.002085,7.5976847100,7.6465758600,7.5879064800,7.5879064800,1535900,11981176.0000,2
2024-03-07,20240307133000000,sz.002085,7.5879064800,7.8910316100,7.5879064800,7.8910316100,6972800,55553612.0000,2
2024-03-07,20240307133500000,sz.002085,7.8910316100,8.0474832900,7.8812533800,7.8812533800,12482400,101658748.0000,2
2024-03-07,20240307134000000,sz.002085,7.8812533800,7.9203663000,7.7834710800,7.8225840000,3317500,26733440.0000,2
2024-03-07,20240307134500000,sz.002085,7.8225840000,7.8812533800,7.8128057700,7.8225840000,1930300,15478400.0000,2
2024-03-07,20240307135000000,sz.002085,7.8225840000,7.8812533800,7.8128057700,7.8714751500,1296700,10382464.0000,2
2024-03-07,20240307135500000,sz.002085,7.8714751500,7.8910316100,7.8128057700,7.8225840000,1141100,9143808.0000,2
2024-03-07,20240307140000000,sz.002085,7.8225840000,7.8421404600,7.7541363900,7.7639146200,1589600,12678274.0000,2
2024-03-07,20240307140500000,sz.002085,7.7639146200,7.8030275400,7.7052452400,7.7834710800,1577000,12485882.0000,2
2024-03-07,20240307141000000,sz.002085,7.7834710800,7.8323622300,7.7345799300,7.8128057700,1464700,11664004.0000,2
2024-03-07,20240307141500000,sz.002085,7.8128057700,7.8225840000,7.7541363900,7.7834710800,1112400,8865412.0000,2
2024-03-07,20240307142000000,sz.002085,7.7834710800,7.8519186900,7.7834710800,7.8225840000,1911300,15306876.0000,2
2024-03-07,20240307142500000,sz.002085,7.8225840000,7.8323622300,7.7834710800,7.8128057700,1098000,8773248.0000,2
2024-03-07,20240307143000000,sz.002085,7.8128057700,7.8128057700,7.7932493100,7.7932493100,601700,4800512.0000,2
2024-03-07,20240307143500000,sz.002085,7.7932493100,7.8225840000,7.7639146200,7.7736928500,1231900,9825024.0000,2
2024-03-07,20240307144000000,sz.002085,7.7736928500,7.7736928500,7.7150234700,7.7150234700,1196400,9464060.0000,2
2024-03-07,20240307144500000,sz.002085,7.7150234700,7.8030275400,7.6954670100,7.7932493100,1221500,9672572.0000,2
2024-03-07,20240307145000000,sz.002085,7.7932493100,7.9008098400,7.7639146200,7.8225840000,2434300,19486216.0000,2
2024-03-07,20240307145500000,sz.002085,7.8225840000,7.9301445300,7.8225840000,7.8812533800,5945400,47945600.0000,2
2024-03-07,20240307150000000,sz.002085,7.8812533800,7.8812533800,7.8225840000,7.8519186900,4200300,33729536.0000,2