date,time,code,open,high,low,close,volume,amount,adjustflag
2024-09-04,20240904093500000,sz.300780,13.2500000000,13.6300000000,13.2500000000,13.4500000000,3189500,42971176.0000,2
2024-09-04,20240904094000000,sz.300780,13.4500000000,13.4900000000,13.3100000000,13.3900000000,1508500,20207668.0000,2
2024-09-04,20240904094500000,sz.300780,13.3900000000,13.4500000000,13.3300000000,13.3600000000,429700,5752840.0000,2
2024-09-04,20240904095000000,sz.300780,13.3600000000,13.4500000000,13.3300000000,13.4000000000,414600,5544448.0000,2
2024-09-04,20240904095500000,sz.300780,13.4000000000,13.5200000000,13.4000000000,13.4800000000,281500,3787016.0000,2
2024-09-04,20240904100000000,sz.300780,13.4800000000,13.4900000000,13.3900000000,13.3900000000,230800,3107904.0000,2
2024-09-04,20240904100500000,sz.300780,13.3900000000,13.4200000000,13.3500000000,13.4200000000,249500,3338392.0000,2
2024-09-04,20240904101000000,sz.300780,13.4200000000,13.4200000000,13.3600000000,13.3800000000,237800,3181896.0000,2
2024-09-04,20240904101500000,sz.300780,13.3800000000,13.4300000000,13.3700000000,13.4100000000,131600,1763328.0000,2
2024-09-04,20240904102000000,sz.300780,13.4100000000,13.4200000000,13.3700000000,13.3900000000,149800,2006208.0000,2
2024-09-04,20240904102500000,sz.300780,13.3900000000,13.3900000000,13.2900000000,13.3000000000,464300,6188472.0000,2
2024-09-04,20240904103000000,sz.300780,13.3000000000,13.3900000000,13.3000000000,13.3700000000,127900,1705680.0000,2
2024-09-04,20240904103500000,sz.300780,13.3700000000,13.3700000000,13.3200000000,13.3600000000,154500,2060344.0000,2
2024-09-04,20240904104000000,sz.300780,13.3600000000,13.4200000000,13.3500000000,13.4200000000,136400,1826464.0000,2
2024-09-04,20240904104500000,sz.300780,13.4200000000,13.4600000000,13.3900000000,13.4300000000,126900,1704280.0000,2
2024-09-04,20240904105000000,sz.300780,13.4200000000,13.5000000000,13.4200000000,13.4700000000,119000,1603072.0000,2
2024-09-04,20240904105500000,sz.300780,13.4700000000,13.4800000000,13.4400000000,13.4700000000,86100,1158776.0000,2
2024-09-04,20240904110000000,sz.300780,13.4900000000,13.5500000000,13.4600000000,13.4800000000,137300,1853392.0000,2
2024-09-04,20240904110500000,sz.300780,13.4800000000,13.5500000000,13.4800000000,13.5400000000,144100,1946368.0000,2
2024-09-04,20240904111000000,sz.300780,13.5400000000,13.5400000000,13.4600000000,13.4900000000,95000,1283432.0000,2
2024-09-04,20240904111500000,sz.300780,13.4800000000,13.4800000000,13.4200000000,13.4300000000,97200,1307008.0000,2
2024-09-04,20240904112000000,sz.300780,13.4300000000,13.4500000000,13.4200000000,13.4400000000,47400,636728.0000,2
2024-09-04,20240904112500000,sz.300780,13.4400000000,13.4600000000,13.4300000000,13.4500000000,56000,752984.0000,2
2024-09-04,20240904113000000,sz.300780,13.4500000000,13.4500000000,13.4200000000,13.4500000000,56800,763232.0000,2
2024-09-04,20240904130500000,sz.300780,13.4500000000,13.4500000000,13.3400000000,13.3500000000,197700,2645336.0000,2
2024-09-04,20240904131000000,sz.300780,13.3500000000,13.3800000000,13.3400000000,13.3400000000,74400,994448.0000,2
2024-09-04,20240904131500000,sz.300780,13.3400000000,13.3900000000,13.3400000000,13.3800000000,70900,947808.0000,2
2024-09-04,20240904132000000,sz.300780,13.3800000000,13.4000000000,13.3700000000,13.3700000000,64700,866112.0000,2
2024-09-04,20240904132500000,sz.300780,13.3700000000,13.4000000000,13.3700000000,13.3900000000,60100,804304.0000,2
2024-09-04,20240904133000000,sz.300780,13.3900000000,13.3900000000,13.3700000000,13.3800000000,54700,731832.0000,2
2024-09-04,20240904133500000,sz.300780,13.3700000000,13.3900000000,13.3600000000,13.3800000000,81400,1088352.0000,2
2024-09-04,20240904134000000,sz.300780,13.3700000000,13.3800000000,13.3500000000,13.3700000000,38700,517288.0000,2
2024-09-04,20240904134500000,sz.300780,13.3700000000,13.4300000000,13.3700000000,13.4100000000,66600,892656.0000,2
2024-09-04,20240904135000000,sz.300780,13.4100000000,13.4600000000,13.4100000000,13.4200000000,68700,922960.0000,2
2024-09-04,20240904135500000,sz.300780,13.4200000000,13.4200000000,13.3900000000,13.4100000000,44800,600672.0000,2
2024-09-04,20240904140000000,sz.300780,13.4100000000,13.4200000000,13.3900000000,13.4000000000,58400,782904.0000,2
2024-09-04,20240904140500000,sz.300780,13.4000000000,13.4100000000,13.3600000000,13.3600000000,85100,1138976.0000,2
2024-09-04,20240904141000000,sz.300780,13.3600000000,13.3800000000,13.3300000000,13.3600000000,126900,1694816.0000,2
2024-09-04,20240904141500000,sz.300780,13.3600000000,13.3600000000,13.3300000000,13.3400000000,106900,1425544.0000,2
2024-09-04,20240904142000000,sz.300780,13.3400000000,13.3600000000,13.3300000000,13.3300000000,93400,1246472.0000,2
2024-09-04,20240904142500000,sz.300780,13.3300000000,13.3500000000,13.3300000000,13.3500000000,83200,1110024.0000,2
2024-09-04,20240904143000000,sz.300780,13.3500000000,13.3900000000,13.3400000000,13.3600000000,91300,1220096.0000,2
2024-09-04,20240904143500000,sz.300780,13.3600000000,13.3900000000,13.3600000000,13.3600000000,100400,1342192.0000,2
2024-09-04,20240904144000000,sz.300780,13.3600000000,13.3800000000,13.3400000000,13.3400000000,101500,1355312.0000,2
2024-09-04,20240904144500000,sz.300780,13.3400000000,13.3700000000,13.3400000000,13.3500000000,113200,1511072.0000,2
2024-09-04,20240904145000000,sz.300780,13.3500000000,13.4000000000,13.3400000000,13.3800000000,164700,2201312.0000,2
2024-09-04,20240904145500000,sz.300780,13.3800000000,13.4500000000,13.3700000000,13.4200000000,470700,6312944.0000,2
2024-09-04,20240904150000000,sz.300780,13.4200000000,13.4900000000,13.4100000000,13.4900000000,506800,6825776.0000,2