date,time,code,open,high,low,close,volume,amount,adjustflag
2024-12-03,20241203093500000,sz.300440,8.3384102000,8.3681195000,8.2195730000,8.3582164000,5136700,42977848.0000,2
2024-12-03,20241203094000000,sz.300440,8.3582164000,8.5661815000,8.3483133000,8.5364722000,3248800,27881984.0000,2
2024-12-03,20241203094500000,sz.300440,8.5364722000,8.5463753000,8.4374412000,8.5166660000,1847100,15856424.0000,2
2024-12-03,20241203095000000,sz.300440,8.5166660000,8.5760846000,8.4572474000,8.5364722000,1349500,11606032.0000,2
2024-12-03,20241203095500000,sz.300440,8.5364722000,8.6454063000,8.5067629000,8.6256001000,2760200,23963896.0000,2
2024-12-03,20241203100000000,sz.300440,8.6256001000,8.6751156000,8.5067629000,8.5364722000,2786200,24204952.0000,2
2024-12-03,20241203100500000,sz.300440,8.5364722000,8.6553094000,8.5265691000,8.6553094000,2177100,18916352.0000,2
2024-12-03,20241203101000000,sz.300440,8.6553094000,8.7939528000,8.6355032000,8.6652125000,4588400,40473872.0000,2
2024-12-03,20241203101500000,sz.300440,8.6652125000,8.7543404000,8.6355032000,8.6355032000,1162100,10200416.0000,2
2024-12-03,20241203102000000,sz.300440,8.6355032000,8.7147280000,8.6256001000,8.6850187000,894100,7842896.0000,2
2024-12-03,20241203102500000,sz.300440,8.6850187000,8.7246311000,8.6850187000,8.6850187000,824400,7243824.0000,2
2024-12-03,20241203103000000,sz.300440,8.7048249000,8.7048249000,8.6751156000,8.6751156000,455900,4000032.0000,2
2024-12-03,20241203103500000,sz.300440,8.6751156000,8.6751156000,8.6256001000,8.6553094000,862700,7537088.0000,2
2024-12-03,20241203104000000,sz.300440,8.6553094000,8.7246311000,8.6553094000,8.7246311000,825100,7245056.0000,2
2024-12-03,20241203104500000,sz.300440,8.7246311000,8.7246311000,8.6454063000,8.6850187000,684000,6000912.0000,2
2024-12-03,20241203105000000,sz.300440,8.6949218000,8.7147280000,8.6850187000,8.6949218000,402700,3536816.0000,2
2024-12-03,20241203105500000,sz.300440,8.6949218000,8.7048249000,8.6553094000,8.6652125000,486500,4260272.0000,2
2024-12-03,20241203110000000,sz.300440,8.6553094000,8.6652125000,8.6256001000,8.6256001000,651900,5685392.0000,2
2024-12-03,20241203110500000,sz.300440,8.6256001000,8.6652125000,8.5661815000,8.6652125000,841700,7312736.0000,2
2024-12-03,20241203111000000,sz.300440,8.6652125000,8.6652125000,8.5859877000,8.5958908000,445500,3881152.0000,2
2024-12-03,20241203111500000,sz.300440,8.5958908000,8.7642435000,8.5958908000,8.7147280000,1587900,13969888.0000,2
2024-12-03,20241203112000000,sz.300440,8.7147280000,8.7642435000,8.7048249000,8.7147280000,1007300,8883552.0000,2
2024-12-03,20241203112500000,sz.300440,8.7147280000,8.7741466000,8.6949218000,8.7642435000,875600,7717856.0000,2
2024-12-03,20241203113000000,sz.300440,8.7642435000,8.7840497000,8.7147280000,8.7345342000,1095000,9693472.0000,2
2024-12-03,20241203130500000,sz.300440,8.7642435000,8.7840497000,8.7345342000,8.7840497000,1022700,9049632.0000,2
2024-12-03,20241203131000000,sz.300440,8.7840497000,8.7840497000,8.7048249000,8.7048249000,497200,4388832.0000,2
2024-12-03,20241203131500000,sz.300440,8.7147280000,8.7147280000,8.6355032000,8.6553094000,768800,6731968.0000,2
2024-12-03,20241203132000000,sz.300440,8.6553094000,8.6751156000,8.6454063000,8.6652125000,582600,5092864.0000,2
2024-12-03,20241203132500000,sz.300440,8.6652125000,8.6652125000,8.6256001000,8.6355032000,370200,3234816.0000,2
2024-12-03,20241203133000000,sz.300440,8.6355032000,8.6355032000,8.5958908000,8.6355032000,639700,5563584.0000,2
2024-12-03,20241203133500000,sz.300440,8.6355032000,8.7444373000,8.6355032000,8.6850187000,647100,5689312.0000,2
2024-12-03,20241203134000000,sz.300440,8.6850187000,8.6850187000,8.5760846000,8.5760846000,943000,8210848.0000,2
2024-12-03,20241203134500000,sz.300440,8.5760846000,8.6156970000,8.5661815000,8.5958908000,612500,5314016.0000,2
2024-12-03,20241203135000000,sz.300440,8.6057939000,8.6057939000,8.5661815000,8.5859877000,646700,5603872.0000,2
2024-12-03,20241203135500000,sz.300440,8.5859877000,8.6156970000,8.5760846000,8.6057939000,348900,3027840.0000,2
2024-12-03,20241203140000000,sz.300440,8.6057939000,8.6256001000,8.5958908000,8.6256001000,441100,3834272.0000,2
2024-12-03,20241203140500000,sz.300440,8.6156970000,8.7048249000,8.6156970000,8.6850187000,613900,5371200.0000,2
2024-12-03,20241203141000000,sz.300440,8.6850187000,8.6850187000,8.6553094000,8.6553094000,400500,3506240.0000,2
2024-12-03,20241203141500000,sz.300440,8.6553094000,8.6652125000,8.5859877000,8.6057939000,705900,6151488.0000,2
2024-12-03,20241203142000000,sz.300440,8.6057939000,8.6355032000,8.5760846000,8.6156970000,531100,4612576.0000,2
2024-12-03,20241203142500000,sz.300440,8.6156970000,8.6156970000,8.5760846000,8.5760846000,683600,5933600.0000,2
2024-12-03,20241203143000000,sz.300440,8.5760846000,8.5958908000,8.4671505000,8.5562784000,1665800,14346176.0000,2
2024-12-03,20241203143500000,sz.300440,8.5562784000,8.5760846000,8.5166660000,8.5166660000,728700,6284064.0000,2
2024-12-03,20241203144000000,sz.300440,8.5166660000,8.5661815000,8.4869567000,8.5661815000,763300,6560160.0000,2
2024-12-03,20241203144500000,sz.300440,8.5661815000,8.5958908000,8.5661815000,8.5958908000,846800,7332704.0000,2
2024-12-03,20241203145000000,sz.300440,8.5958908000,8.6057939000,8.5364722000,8.5463753000,736200,6377056.0000,2
2024-12-03,20241203145500000,sz.300440,8.5463753000,8.5958908000,8.5364722000,8.5760846000,1141900,9882784.0000,2
2024-12-03,20241203150000000,sz.300440,8.5760846000,8.5760846000,8.5562784000,8.5661815000,894900,7742688.0000,2