date,time,code,open,high,low,close,volume,amount,adjustflag
2024-07-08,20240708093500000,sz.300250,11.7200000000,11.9100000000,11.6100000000,11.7500000000,3025800,35551032.0000,2
2024-07-08,20240708094000000,sz.300250,11.7500000000,12.0500000000,11.7500000000,11.9700000000,1904100,22776076.0000,2
2024-07-08,20240708094500000,sz.300250,11.9700000000,12.0100000000,11.8300000000,11.8600000000,1158400,13822408.0000,2
2024-07-08,20240708095000000,sz.300250,11.8600000000,12.3100000000,11.8600000000,12.1200000000,1575300,19101416.0000,2
2024-07-08,20240708095500000,sz.300250,12.1200000000,12.1800000000,12.0400000000,12.1200000000,1335400,16171016.0000,2
2024-07-08,20240708100000000,sz.300250,12.1200000000,12.1900000000,12.0700000000,12.0900000000,744600,9026312.0000,2
2024-07-08,20240708100500000,sz.300250,12.0900000000,12.1800000000,12.0800000000,12.1100000000,545400,6618224.0000,2
2024-07-08,20240708101000000,sz.300250,12.1100000000,12.1500000000,12.0300000000,12.0600000000,580500,7022760.0000,2
2024-07-08,20240708101500000,sz.300250,12.0600000000,12.0800000000,11.9300000000,12.0200000000,536800,6451176.0000,2
2024-07-08,20240708102000000,sz.300250,12.0300000000,12.0300000000,11.9600000000,12.0000000000,247200,2964528.0000,2
2024-07-08,20240708102500000,sz.300250,12.0000000000,12.0300000000,11.8900000000,11.8900000000,389900,4667856.0000,2
2024-07-08,20240708103000000,sz.300250,11.8900000000,11.9400000000,11.8900000000,11.9200000000,250300,2982880.0000,2
2024-07-08,20240708103500000,sz.300250,11.9200000000,11.9300000000,11.8200000000,11.9200000000,296600,3522704.0000,2
2024-07-08,20240708104000000,sz.300250,11.9200000000,12.0200000000,11.9100000000,12.0200000000,191200,2284624.0000,2
2024-07-08,20240708104500000,sz.300250,12.0200000000,12.0400000000,11.9600000000,12.0400000000,222000,2662960.0000,2
2024-07-08,20240708105000000,sz.300250,12.0400000000,12.0400000000,11.9700000000,12.0000000000,175600,2108736.0000,2
2024-07-08,20240708105500000,sz.300250,12.0000000000,12.0000000000,11.9300000000,11.9400000000,219400,2623504.0000,2
2024-07-08,20240708110000000,sz.300250,11.9400000000,11.9500000000,11.9000000000,11.9200000000,177300,2115312.0000,2
2024-07-08,20240708110500000,sz.300250,11.9200000000,12.0000000000,11.8900000000,11.9300000000,157800,1881120.0000,2
2024-07-08,20240708111000000,sz.300250,11.9400000000,11.9400000000,11.8800000000,11.9400000000,141100,1679904.0000,2
2024-07-08,20240708111500000,sz.300250,11.9300000000,11.9400000000,11.8800000000,11.8800000000,133900,1594240.0000,2
2024-07-08,20240708112000000,sz.300250,11.8800000000,11.9000000000,11.8300000000,11.8600000000,237700,2822560.0000,2
2024-07-08,20240708112500000,sz.300250,11.8600000000,11.8900000000,11.8300000000,11.8900000000,67000,794064.0000,2
2024-07-08,20240708113000000,sz.300250,11.8800000000,11.9300000000,11.8600000000,11.9300000000,119600,1419984.0000,2
2024-07-08,20240708130500000,sz.300250,11.9500000000,11.9500000000,11.8500000000,11.8500000000,196600,2339936.0000,2
2024-07-08,20240708131000000,sz.300250,11.8400000000,11.9000000000,11.8400000000,11.8800000000,46800,555408.0000,2
2024-07-08,20240708131500000,sz.300250,11.8800000000,11.9700000000,11.8800000000,11.9600000000,165800,1977984.0000,2
2024-07-08,20240708132000000,sz.300250,11.9600000000,12.0200000000,11.9500000000,11.9800000000,301500,3616320.0000,2
2024-07-08,20240708132500000,sz.300250,11.9800000000,11.9900000000,11.9600000000,11.9900000000,106100,1271056.0000,2
2024-07-08,20240708133000000,sz.300250,11.9900000000,12.0000000000,11.9300000000,11.9700000000,137500,1646304.0000,2
2024-07-08,20240708133500000,sz.300250,11.9700000000,12.2000000000,11.9600000000,12.2000000000,504600,6102528.0000,2
2024-07-08,20240708134000000,sz.300250,12.2000000000,12.2100000000,12.0800000000,12.0900000000,529900,6441280.0000,2
2024-07-08,20240708134500000,sz.300250,12.0900000000,12.1100000000,12.0100000000,12.0500000000,223200,2693664.0000,2
2024-07-08,20240708135000000,sz.300250,12.0500000000,12.0600000000,12.0000000000,12.0400000000,173800,2089424.0000,2
2024-07-08,20240708135500000,sz.300250,12.0300000000,12.0600000000,12.0200000000,12.0500000000,117100,1410176.0000,2
2024-07-08,20240708140000000,sz.300250,12.0500000000,12.1500000000,12.0500000000,12.0700000000,356300,4311312.0000,2
2024-07-08,20240708140500000,sz.300250,12.0700000000,12.1000000000,12.0200000000,12.1000000000,254800,3075184.0000,2
2024-07-08,20240708141000000,sz.300250,12.1000000000,12.1700000000,12.1000000000,12.1400000000,365000,4429296.0000,2
2024-07-08,20240708141500000,sz.300250,12.1400000000,12.1500000000,12.1000000000,12.1400000000,202200,2452976.0000,2
2024-07-08,20240708142000000,sz.300250,12.1400000000,12.2000000000,12.1400000000,12.2000000000,498800,6072304.0000,2
2024-07-08,20240708142500000,sz.300250,12.2000000000,12.5600000000,12.1600000000,12.5600000000,1253600,15449088.0000,2
2024-07-08,20240708143000000,sz.300250,12.5600000000,12.6300000000,12.3400000000,12.3900000000,2036000,25496096.0000,2
2024-07-08,20240708143500000,sz.300250,12.3900000000,12.5000000000,12.3900000000,12.4700000000,1103400,13752720.0000,2
2024-07-08,20240708144000000,sz.300250,12.4700000000,12.4800000000,12.4400000000,12.4700000000,583500,7270848.0000,2
2024-07-08,20240708144500000,sz.300250,12.4700000000,12.4800000000,12.3400000000,12.4000000000,611300,7589344.0000,2
2024-07-08,20240708145000000,sz.300250,12.4000000000,12.5200000000,12.3900000000,12.4600000000,671000,8354624.0000,2
2024-07-08,20240708145500000,sz.300250,12.4600000000,12.6100000000,12.4600000000,12.5200000000,1066900,13388704.0000,2
2024-07-08,20240708150000000,sz.300250,12.5200000000,12.5200000000,12.5000000000,12.5100000000,818000,10231968.0000,2