date,time,code,open,high,low,close,volume,amount,adjustflag
2024-12-23,20241223093500000,sz.300504,19.1100000000,19.5000000000,19.1100000000,19.4300000000,3577200,69029368.0000,2
2024-12-23,20241223094000000,sz.300504,19.4300000000,19.4300000000,18.9300000000,18.9600000000,1651500,31666336.0000,2
2024-12-23,20241223094500000,sz.300504,18.9600000000,19.0000000000,18.8100000000,18.9700000000,988300,18671824.0000,2
2024-12-23,20241223095000000,sz.300504,18.9700000000,19.2000000000,18.9000000000,19.0700000000,826700,15775744.0000,2
2024-12-23,20241223095500000,sz.300504,19.0700000000,19.1100000000,18.7800000000,18.8400000000,608800,11503280.0000,2
2024-12-23,20241223100000000,sz.300504,18.8400000000,18.9100000000,18.7200000000,18.7500000000,570600,10720736.0000,2
2024-12-23,20241223100500000,sz.300504,18.7500000000,18.7500000000,18.5500000000,18.6000000000,887500,16531200.0000,2
2024-12-23,20241223101000000,sz.300504,18.6000000000,18.7300000000,18.5800000000,18.7200000000,327400,6111760.0000,2
2024-12-23,20241223101500000,sz.300504,18.7100000000,18.8000000000,18.5700000000,18.5700000000,266500,4984048.0000,2
2024-12-23,20241223102000000,sz.300504,18.5700000000,18.6900000000,18.5700000000,18.6600000000,347300,6464752.0000,2
2024-12-23,20241223102500000,sz.300504,18.6600000000,18.6900000000,18.5700000000,18.6400000000,217500,4047728.0000,2
2024-12-23,20241223103000000,sz.300504,18.6400000000,18.7700000000,18.6400000000,18.7100000000,134100,2510368.0000,2
2024-12-23,20241223103500000,sz.300504,18.7100000000,18.7700000000,18.6900000000,18.6900000000,202500,3792432.0000,2
2024-12-23,20241223104000000,sz.300504,18.6900000000,18.6900000000,18.6500000000,18.6700000000,93500,1745936.0000,2
2024-12-23,20241223104500000,sz.300504,18.6700000000,18.7200000000,18.6600000000,18.6700000000,135600,2533600.0000,2
2024-12-23,20241223105000000,sz.300504,18.6900000000,18.7000000000,18.6100000000,18.6200000000,113300,2115488.0000,2
2024-12-23,20241223105500000,sz.300504,18.6200000000,18.7100000000,18.6000000000,18.6500000000,138400,2582176.0000,2
2024-12-23,20241223110000000,sz.300504,18.6500000000,18.6700000000,18.6100000000,18.6200000000,63900,1191168.0000,2
2024-12-23,20241223110500000,sz.300504,18.6200000000,18.6400000000,18.5900000000,18.6100000000,125300,2331568.0000,2
2024-12-23,20241223111000000,sz.300504,18.6100000000,18.7200000000,18.6100000000,18.6600000000,121500,2268608.0000,2
2024-12-23,20241223111500000,sz.300504,18.6600000000,18.6900000000,18.6000000000,18.6000000000,113700,2119504.0000,2
2024-12-23,20241223112000000,sz.300504,18.6000000000,18.6000000000,18.5200000000,18.5400000000,177900,3300384.0000,2
2024-12-23,20241223112500000,sz.300504,18.5400000000,18.5500000000,18.5000000000,18.5200000000,149100,2761872.0000,2
2024-12-23,20241223113000000,sz.300504,18.5200000000,18.5600000000,18.5000000000,18.5500000000,170700,3162304.0000,2
2024-12-23,20241223130500000,sz.300504,18.5700000000,18.6600000000,18.5000000000,18.5200000000,215000,3989952.0000,2
2024-12-23,20241223131000000,sz.300504,18.5200000000,18.5300000000,18.4400000000,18.4700000000,191000,3529088.0000,2
2024-12-23,20241223131500000,sz.300504,18.4700000000,18.5500000000,18.4700000000,18.5200000000,143700,2659008.0000,2
2024-12-23,20241223132000000,sz.300504,18.5200000000,18.6000000000,18.5000000000,18.5700000000,184700,3424128.0000,2
2024-12-23,20241223132500000,sz.300504,18.6000000000,18.6200000000,18.5300000000,18.5500000000,107900,2004912.0000,2
2024-12-23,20241223133000000,sz.300504,18.5300000000,18.5800000000,18.5000000000,18.5700000000,67500,1251328.0000,2
2024-12-23,20241223133500000,sz.300504,18.5700000000,18.7000000000,18.5600000000,18.6300000000,166500,3101248.0000,2
2024-12-23,20241223134000000,sz.300504,18.6300000000,18.6300000000,18.5300000000,18.5300000000,141400,2628672.0000,2
2024-12-23,20241223134500000,sz.300504,18.5300000000,18.5500000000,18.5000000000,18.5000000000,147000,2721968.0000,2
2024-12-23,20241223135000000,sz.300504,18.4900000000,18.4900000000,18.4300000000,18.4300000000,207300,3826624.0000,2
2024-12-23,20241223135500000,sz.300504,18.4300000000,18.4600000000,18.4100000000,18.4100000000,95900,1767840.0000,2
2024-12-23,20241223140000000,sz.300504,18.4100000000,18.4100000000,18.3400000000,18.3400000000,195800,3599088.0000,2
2024-12-23,20241223140500000,sz.300504,18.3500000000,18.4000000000,18.3300000000,18.3400000000,182000,3342304.0000,2
2024-12-23,20241223141000000,sz.300504,18.3400000000,18.3500000000,18.3000000000,18.3200000000,165700,3035616.0000,2
2024-12-23,20241223141500000,sz.300504,18.3100000000,18.3700000000,18.3000000000,18.3700000000,163300,2993520.0000,2
2024-12-23,20241223142000000,sz.300504,18.3700000000,18.4200000000,18.2800000000,18.3500000000,267300,4905792.0000,2
2024-12-23,20241223142500000,sz.300504,18.3500000000,18.5000000000,18.3500000000,18.5000000000,140500,2587648.0000,2
2024-12-23,20241223143000000,sz.300504,18.5000000000,18.5500000000,18.4400000000,18.5000000000,182700,3376864.0000,2
2024-12-23,20241223143500000,sz.300504,18.5000000000,18.5900000000,18.4800000000,18.5600000000,269800,4999424.0000,2
2024-12-23,20241223144000000,sz.300504,18.5500000000,18.5500000000,18.4200000000,18.4300000000,109800,2030336.0000,2
2024-12-23,20241223144500000,sz.300504,18.4300000000,18.5300000000,18.4000000000,18.4800000000,197000,3633728.0000,2
2024-12-23,20241223145000000,sz.300504,18.4800000000,18.5500000000,18.4600000000,18.4800000000,307400,5685696.0000,2
2024-12-23,20241223145500000,sz.300504,18.4800000000,18.5700000000,18.4800000000,18.5100000000,526500,9746784.0000,2
2024-12-23,20241223150000000,sz.300504,18.5100000000,18.5700000000,18.5100000000,18.5500000000,434100,8050560.0000,2