date,time,code,open,high,low,close,volume,amount,adjustflag
2024-10-09,20241009093500000,sz.300783,25.4732895600,25.4732895600,24.1730288400,24.7837573600,2990500,75149104.0000,2
2024-10-09,20241009094000000,sz.300783,24.7837573600,25.4141868000,24.7837573600,24.8822619600,2155600,54903720.0000,2
2024-10-09,20241009094500000,sz.300783,24.8822619600,24.8921124200,24.6360004600,24.6557013800,1588200,39943344.0000,2
2024-10-09,20241009095000000,sz.300783,24.6557013800,25.0004674800,24.6458509200,25.0004674800,1692100,42541856.0000,2
2024-10-09,20241009095500000,sz.300783,25.0004674800,25.1285234600,24.6655518400,24.6655518400,1268000,32054208.0000,2
2024-10-09,20241009100000000,sz.300783,24.6655518400,24.6852527600,24.1434774600,24.4291408000,2169200,53639648.0000,2
2024-10-09,20241009100500000,sz.300783,24.4291408000,24.4980940200,24.1434774600,24.2025802200,1091700,26907200.0000,2
2024-10-09,20241009101000000,sz.300783,24.2025802200,24.2025802200,23.8873655000,23.9070664200,1464500,35720960.0000,2
2024-10-09,20241009101500000,sz.300783,23.9070664200,24.0548233200,23.7790104400,23.9563187200,1127100,27378272.0000,2
2024-10-09,20241009102000000,sz.300783,23.9563187200,24.3207857400,23.9563187200,24.1927297600,665800,16344192.0000,2
2024-10-09,20241009102500000,sz.300783,24.1927297600,24.5177949400,24.1927297600,24.3109352800,795700,19693568.0000,2
2024-10-09,20241009103000000,sz.300783,24.3109352800,24.4783931000,24.2813839000,24.4094398800,355300,8792224.0000,2
2024-10-09,20241009103500000,sz.300783,24.4094398800,24.4488417200,24.1139260800,24.1139260800,280600,6925504.0000,2
2024-10-09,20241009104000000,sz.300783,24.1139260800,24.3109352800,23.9563187200,23.9563187200,438800,10748544.0000,2
2024-10-09,20241009104500000,sz.300783,23.9563187200,24.3010848200,23.9563187200,24.3010848200,497600,12181824.0000,2
2024-10-09,20241009105000000,sz.300783,24.3306362000,24.4192903400,24.1828793000,24.1828793000,247500,6111584.0000,2
2024-10-09,20241009105500000,sz.300783,24.1828793000,24.2321316000,23.9464682600,23.9858701000,228900,5606496.0000,2
2024-10-09,20241009110000000,sz.300783,23.9858701000,23.9858701000,23.9169168800,23.9661691800,255300,6207552.0000,2
2024-10-09,20241009110500000,sz.300783,23.9661691800,24.2419820600,23.8775150400,23.8775150400,248500,6056320.0000,2
2024-10-09,20241009111000000,sz.300783,23.8775150400,23.8873655000,23.7199076800,23.7396086000,372600,9011136.0000,2
2024-10-09,20241009111500000,sz.300783,23.7396086000,23.7494590600,23.6411040000,23.7396086000,344700,8286624.0000,2
2024-10-09,20241009112000000,sz.300783,23.7396086000,23.7396086000,23.3357397400,23.3554406600,622900,14858624.0000,2
2024-10-09,20241009112500000,sz.300783,23.3554406600,23.7396086000,23.1288800800,23.7396086000,585100,13856480.0000,2
2024-10-09,20241009113000000,sz.300783,23.7396086000,23.8972159600,23.7199076800,23.8972159600,280800,6777888.0000,2
2024-10-09,20241009130500000,sz.300783,23.9169168800,24.4488417200,23.9169168800,24.3503371200,530000,13043366.0000,2
2024-10-09,20241009131000000,sz.300783,24.3503371200,24.4980940200,24.1336270000,24.2222811400,435000,10745594.0000,2
2024-10-09,20241009131500000,sz.300783,24.2222811400,24.2222811400,23.9464682600,24.0646737800,302600,7408824.0000,2
2024-10-09,20241009132000000,sz.300783,24.0646737800,24.1828793000,23.9070664200,23.9858701000,245100,5989256.0000,2
2024-10-09,20241009132500000,sz.300783,23.9858701000,24.1631783800,23.9760196400,24.1631783800,241300,5897662.0000,2
2024-10-09,20241009133000000,sz.300783,24.1631783800,24.3404866600,24.1139260800,24.3109352800,383500,9419450.0000,2
2024-10-09,20241009133500000,sz.300783,24.3109352800,24.5965986200,24.2518325200,24.5867481600,314100,7787592.0000,2
2024-10-09,20241009134000000,sz.300783,24.5867481600,25.0201684000,24.5867481600,24.9906170200,548900,13783610.0000,2
2024-10-09,20241009134500000,sz.300783,24.9019628800,24.9315142600,24.4389912600,24.4586921800,493300,12371014.0000,2
2024-10-09,20241009135000000,sz.300783,24.4586921800,24.5276454000,24.4192903400,24.4586921800,268700,6676608.0000,2
2024-10-09,20241009135500000,sz.300783,24.4586921800,24.6261500000,24.3109352800,24.3109352800,263200,6531387.0000,2
2024-10-09,20241009140000000,sz.300783,24.3109352800,24.3700380400,24.0745242400,24.0942251600,248800,6108867.0000,2
2024-10-09,20241009140500000,sz.300783,24.0942251600,24.2124306800,24.0449728600,24.1631783800,360200,8828544.0000,2
2024-10-09,20241009141000000,sz.300783,24.1631783800,24.2124306800,24.0055710200,24.0055710200,244200,5978757.0000,2
2024-10-09,20241009141500000,sz.300783,24.0055710200,24.0843747000,23.9563187200,23.9957205600,179700,4379389.0000,2
2024-10-09,20241009142000000,sz.300783,23.9957205600,24.0055710200,23.7888609000,23.7888609000,176900,4297280.0000,2
2024-10-09,20241009142500000,sz.300783,23.7888609000,23.7888609000,23.6509544600,23.6509544600,369400,8893760.0000,2
2024-10-09,20241009143000000,sz.300783,23.6509544600,23.9267673400,23.6411040000,23.8676645800,286000,6904640.0000,2
2024-10-09,20241009143500000,sz.300783,23.8676645800,23.8775150400,23.4637957200,23.4637957200,445800,10714240.0000,2
2024-10-09,20241009144000000,sz.300783,23.4637957200,23.4933471000,23.2273846800,23.2470856000,392900,9329920.0000,2
2024-10-09,20241009144500000,sz.300783,23.2470856000,23.4539452600,23.1091791600,23.1190296200,743200,17540672.0000,2
2024-10-09,20241009145000000,sz.300783,23.1190296200,23.1190296200,22.9220204200,22.9318708800,721700,16835904.0000,2
2024-10-09,20241009145500000,sz.300783,22.9318708800,22.9318708800,22.8136653600,22.8136653600,919800,21359232.0000,2
2024-10-09,20241009150000000,sz.300783,22.8136653600,22.8530672000,22.7939644400,22.8530672000,401200,9300224.0000,2