date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-08,20240308093500000,sz.002085,7.8128057700,7.8128057700,7.6270194000,7.6563540900,15819400,124661136.0000,2
2024-03-08,20240308094000000,sz.002085,7.6563540900,7.6954670100,7.5879064800,7.6172411700,8917900,69651032.0000,2
2024-03-08,20240308094500000,sz.002085,7.6172411700,7.6465758600,7.5096806400,7.5879064800,10118500,78320064.0000,2
2024-03-08,20240308095000000,sz.002085,7.5879064800,7.6856887800,7.5585717900,7.6759105500,4985500,38847584.0000,2
2024-03-08,20240308095500000,sz.002085,7.6759105500,7.9888139100,7.6563540900,7.9594792200,10316800,82487680.0000,2
2024-03-08,20240308100000000,sz.002085,7.9594792200,7.9594792200,7.8128057700,7.8812533800,6139400,49463328.0000,2
2024-03-08,20240308100500000,sz.002085,7.8812533800,8.2039349700,7.8812533800,8.1452655900,20683400,171041024.0000,2
2024-03-08,20240308101000000,sz.002085,8.1452655900,8.3212737300,8.1257091300,8.2821608100,15959600,134158720.0000,2
2024-03-08,20240308101500000,sz.002085,8.2821608100,8.2821608100,8.1746002800,8.2626043500,7148300,60181824.0000,2
2024-03-08,20240308102000000,sz.002085,8.2626043500,8.4483907200,8.1746002800,8.3799431100,11423900,97033920.0000,2
2024-03-08,20240308102500000,sz.002085,8.3799431100,8.3799431100,8.2528261200,8.3017172700,6590300,56120768.0000,2
2024-03-08,20240308103000000,sz.002085,8.3017172700,8.4288342600,8.2528261200,8.4288342600,4603100,39264000.0000,2
2024-03-08,20240308103500000,sz.002085,8.4288342600,8.5363947900,8.3114955000,8.3212737300,7949600,68626048.0000,2
2024-03-08,20240308104000000,sz.002085,8.3212737300,8.4483907200,8.3017172700,8.3897213400,3348900,28597952.0000,2
2024-03-08,20240308104500000,sz.002085,8.3897213400,8.5755077100,8.3701648800,8.4483907200,5764500,50118144.0000,2
2024-03-08,20240308105000000,sz.002085,8.4483907200,8.4777254100,8.3506084200,8.3994995700,1648800,14195072.0000,2
2024-03-08,20240308105500000,sz.002085,8.3994995700,8.4875036400,8.3603866500,8.3603866500,2306100,19830528.0000,2
2024-03-08,20240308110000000,sz.002085,8.3603866500,8.4483907200,8.3603866500,8.3994995700,2613500,22474112.0000,2
2024-03-08,20240308110500000,sz.002085,8.3994995700,8.4875036400,8.3799431100,8.4581689500,3013400,25990144.0000,2
2024-03-08,20240308111000000,sz.002085,8.4581689500,8.5559512500,8.4190560300,8.5070601000,3008300,26097152.0000,2
2024-03-08,20240308111500000,sz.002085,8.5070601000,8.5461730200,8.4679471800,8.5266165600,2606500,22668544.0000,2
2024-03-08,20240308112000000,sz.002085,8.5266165600,8.5950641700,8.5168383300,8.5461730200,3941300,34505088.0000,2
2024-03-08,20240308112500000,sz.002085,8.5461730200,8.5559512500,8.4972818700,8.5070601000,1710900,14919296.0000,2
2024-03-08,20240308113000000,sz.002085,8.5070601000,8.5363947900,8.5070601000,8.5266165600,1205200,10503168.0000,2
2024-03-08,20240308130500000,sz.002085,8.5266165600,8.5852859400,8.4875036400,8.5070601000,3189500,27842688.0000,2
2024-03-08,20240308131000000,sz.002085,8.5070601000,8.5168383300,8.4679471800,8.4875036400,1546300,13416320.0000,2
2024-03-08,20240308131500000,sz.002085,8.4875036400,8.5266165600,8.4386124900,8.5070601000,1727900,14987136.0000,2
2024-03-08,20240308132000000,sz.002085,8.5070601000,8.5755077100,8.4875036400,8.5657294800,2362600,20588032.0000,2
2024-03-08,20240308132500000,sz.002085,8.5657294800,8.5657294800,8.5266165600,8.5363947900,1349700,11795712.0000,2
2024-03-08,20240308133000000,sz.002085,8.5363947900,8.6341770900,8.5363947900,8.6341770900,17614100,155363840.0000,2
2024-03-08,20240308133500000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,2029900,17924224.0000,2
2024-03-08,20240308134000000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,428500,3783296.0000,2
2024-03-08,20240308134500000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,249400,2202112.0000,2
2024-03-08,20240308135000000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,135900,1199872.0000,2
2024-03-08,20240308135500000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,199500,1761664.0000,2
2024-03-08,20240308140000000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,220000,1942528.0000,2
2024-03-08,20240308140500000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,176500,1558528.0000,2
2024-03-08,20240308141000000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,1429500,12622464.0000,2
2024-03-08,20240308141500000,sz.002085,8.6341770900,8.6341770900,8.5168383300,8.5168383300,14876700,130859904.0000,2
2024-03-08,20240308142000000,sz.002085,8.5168383300,8.5852859400,8.4679471800,8.5852859400,4903400,42756608.0000,2
2024-03-08,20240308142500000,sz.002085,8.5852859400,8.5852859400,8.5461730200,8.5559512500,1547500,13550592.0000,2
2024-03-08,20240308143000000,sz.002085,8.5559512500,8.6341770900,8.5461730200,8.6243988600,13860600,122277376.0000,2
2024-03-08,20240308143500000,sz.002085,8.6243988600,8.6341770900,8.5755077100,8.6341770900,6883100,60750464.0000,2
2024-03-08,20240308144000000,sz.002085,8.6341770900,8.6341770900,8.6341770900,8.6341770900,6323000,55832064.0000,2
2024-03-08,20240308144500000,sz.002085,8.6341770900,8.6341770900,8.6243988600,8.6341770900,8955500,79073664.0000,2
2024-03-08,20240308145000000,sz.002085,8.6341770900,8.6341770900,8.5950641700,8.5950641700,5438100,47981056.0000,2
2024-03-08,20240308145500000,sz.002085,8.5950641700,8.6243988600,8.5852859400,8.6048424000,2952400,25990912.0000,2
2024-03-08,20240308150000000,sz.002085,8.6048424000,8.6243988600,8.5852859400,8.5852859400,2847800,25026560.0000,2