date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-08,20240308093500000,sz.002369,4.8100000000,4.9300000000,4.8100000000,4.8300000000,10235900,49926272.0000,2
2024-03-08,20240308094000000,sz.002369,4.8300000000,4.8400000000,4.7200000000,4.7600000000,4605700,22009080.0000,2
2024-03-08,20240308094500000,sz.002369,4.7600000000,4.9200000000,4.7600000000,4.9200000000,3621700,17504576.0000,2
2024-03-08,20240308095000000,sz.002369,4.9200000000,4.9900000000,4.9200000000,4.9600000000,8928900,44275240.0000,2
2024-03-08,20240308095500000,sz.002369,4.9600000000,4.9800000000,4.9000000000,4.9600000000,4108600,20375120.0000,2
2024-03-08,20240308100000000,sz.002369,4.9600000000,5.0500000000,4.9500000000,4.9800000000,6830300,34168384.0000,2
2024-03-08,20240308100500000,sz.002369,4.9800000000,5.0400000000,4.9800000000,5.0100000000,4120700,20695888.0000,2
2024-03-08,20240308101000000,sz.002369,5.0100000000,5.0400000000,4.9800000000,5.0100000000,3413400,17080672.0000,2
2024-03-08,20240308101500000,sz.002369,5.0100000000,5.1200000000,5.0100000000,5.0600000000,6430600,32622688.0000,2
2024-03-08,20240308102000000,sz.002369,5.0600000000,5.0700000000,5.0300000000,5.0300000000,1855300,9384288.0000,2
2024-03-08,20240308102500000,sz.002369,5.0300000000,5.0500000000,5.0200000000,5.0400000000,958400,4831712.0000,2
2024-03-08,20240308103000000,sz.002369,5.0400000000,5.0500000000,5.0100000000,5.0100000000,1015200,5106816.0000,2
2024-03-08,20240308103500000,sz.002369,5.0100000000,5.0200000000,4.9800000000,4.9800000000,1392300,6950720.0000,2
2024-03-08,20240308104000000,sz.002369,4.9800000000,5.0100000000,4.9800000000,5.0000000000,832700,4155232.0000,2
2024-03-08,20240308104500000,sz.002369,5.0000000000,5.0000000000,4.9900000000,5.0000000000,441300,2205536.0000,2
2024-03-08,20240308105000000,sz.002369,5.0000000000,5.0000000000,4.9800000000,4.9900000000,790500,3943072.0000,2
2024-03-08,20240308105500000,sz.002369,4.9900000000,4.9900000000,4.9600000000,4.9600000000,861000,4280736.0000,2
2024-03-08,20240308110000000,sz.002369,4.9600000000,4.9700000000,4.9500000000,4.9500000000,725400,3595648.0000,2
2024-03-08,20240308110500000,sz.002369,4.9500000000,4.9600000000,4.9400000000,4.9400000000,831500,4112704.0000,2
2024-03-08,20240308111000000,sz.002369,4.9400000000,4.9500000000,4.9300000000,4.9500000000,629800,3112640.0000,2
2024-03-08,20240308111500000,sz.002369,4.9500000000,5.0000000000,4.9400000000,5.0000000000,652100,3247488.0000,2
2024-03-08,20240308112000000,sz.002369,5.0000000000,5.0000000000,4.9700000000,4.9800000000,434900,2169632.0000,2
2024-03-08,20240308112500000,sz.002369,4.9800000000,5.0000000000,4.9700000000,4.9900000000,353200,1762048.0000,2
2024-03-08,20240308113000000,sz.002369,4.9900000000,5.0000000000,4.9800000000,4.9900000000,388000,1935808.0000,2
2024-03-08,20240308130500000,sz.002369,5.0000000000,5.0000000000,4.9500000000,4.9600000000,931600,4630624.0000,2
2024-03-08,20240308131000000,sz.002369,4.9600000000,4.9600000000,4.9300000000,4.9300000000,772800,3818528.0000,2
2024-03-08,20240308131500000,sz.002369,4.9300000000,4.9400000000,4.9200000000,4.9200000000,582400,2872704.0000,2
2024-03-08,20240308132000000,sz.002369,4.9200000000,4.9300000000,4.9100000000,4.9300000000,878300,4318624.0000,2
2024-03-08,20240308132500000,sz.002369,4.9300000000,4.9300000000,4.9200000000,4.9300000000,395900,1949824.0000,2
2024-03-08,20240308133000000,sz.002369,4.9300000000,4.9400000000,4.9200000000,4.9200000000,434100,2139968.0000,2
2024-03-08,20240308133500000,sz.002369,4.9200000000,4.9500000000,4.9200000000,4.9500000000,358600,1770208.0000,2
2024-03-08,20240308134000000,sz.002369,4.9500000000,4.9500000000,4.9300000000,4.9300000000,487600,2408512.0000,2
2024-03-08,20240308134500000,sz.002369,4.9300000000,4.9400000000,4.9200000000,4.9300000000,600600,2960704.0000,2
2024-03-08,20240308135000000,sz.002369,4.9300000000,4.9600000000,4.9300000000,4.9500000000,524400,2595584.0000,2
2024-03-08,20240308135500000,sz.002369,4.9500000000,4.9600000000,4.9400000000,4.9600000000,413600,2049536.0000,2
2024-03-08,20240308140000000,sz.002369,4.9600000000,4.9900000000,4.9500000000,4.9800000000,659100,3276384.0000,2
2024-03-08,20240308140500000,sz.002369,4.9800000000,4.9900000000,4.9500000000,4.9500000000,832600,4137728.0000,2
2024-03-08,20240308141000000,sz.002369,4.9500000000,4.9700000000,4.9500000000,4.9600000000,420600,2084640.0000,2
2024-03-08,20240308141500000,sz.002369,4.9600000000,4.9800000000,4.9600000000,4.9700000000,545700,2711296.0000,2
2024-03-08,20240308142000000,sz.002369,4.9700000000,4.9700000000,4.9600000000,4.9700000000,303500,1507648.0000,2
2024-03-08,20240308142500000,sz.002369,4.9700000000,4.9800000000,4.9600000000,4.9800000000,639400,3176576.0000,2
2024-03-08,20240308143000000,sz.002369,4.9800000000,4.9800000000,4.9600000000,4.9800000000,686900,3417120.0000,2
2024-03-08,20240308143500000,sz.002369,4.9800000000,5.0200000000,4.9800000000,5.0100000000,1216900,6086944.0000,2
2024-03-08,20240308144000000,sz.002369,5.0100000000,5.0200000000,5.0000000000,5.0000000000,957300,4797920.0000,2
2024-03-08,20240308144500000,sz.002369,5.0000000000,5.0100000000,4.9700000000,4.9800000000,1086200,5419456.0000,2
2024-03-08,20240308145000000,sz.002369,4.9800000000,4.9900000000,4.9700000000,4.9700000000,1235900,6150688.0000,2
2024-03-08,20240308145500000,sz.002369,4.9700000000,4.9900000000,4.9700000000,4.9900000000,1657700,8265152.0000,2
2024-03-08,20240308150000000,sz.002369,4.9900000000,4.9900000000,4.9800000000,4.9800000000,2191400,10919360.0000,2