date,time,code,open,high,low,close,volume,amount,adjustflag
2024-10-09,20241009093500000,sz.300807,41.2300000000,41.6600000000,39.3300000000,41.6600000000,1119100,45297908.0000,2
2024-10-09,20241009094000000,sz.300807,41.6600000000,42.1300000000,40.7100000000,40.7100000000,603200,25084028.0000,2
2024-10-09,20241009094500000,sz.300807,40.7100000000,41.0000000000,40.1000000000,40.2100000000,394000,16040768.0000,2
2024-10-09,20241009095000000,sz.300807,40.2100000000,42.5800000000,40.0600000000,42.4600000000,470800,19561592.0000,2
2024-10-09,20241009095500000,sz.300807,42.4600000000,42.5000000000,41.8200000000,42.0000000000,404200,17064304.0000,2
2024-10-09,20241009100000000,sz.300807,42.0000000000,42.0000000000,41.3100000000,41.3100000000,204700,8545360.0000,2
2024-10-09,20241009100500000,sz.300807,41.3100000000,41.4500000000,41.0800000000,41.4500000000,201700,8313504.0000,2
2024-10-09,20241009101000000,sz.300807,41.4500000000,41.6900000000,40.3300000000,40.3600000000,267400,10929008.0000,2
2024-10-09,20241009101500000,sz.300807,40.3600000000,41.1600000000,40.3600000000,41.0700000000,167300,6837392.0000,2
2024-10-09,20241009102000000,sz.300807,41.0700000000,44.0300000000,41.0700000000,43.2500000000,495800,21216256.0000,2
2024-10-09,20241009102500000,sz.300807,43.2500000000,44.9000000000,42.6600000000,44.0200000000,513100,22556512.0000,2
2024-10-09,20241009103000000,sz.300807,44.0200000000,44.2000000000,43.1100000000,43.1100000000,328800,14449248.0000,2
2024-10-09,20241009103500000,sz.300807,43.1100000000,43.2700000000,42.6000000000,42.8600000000,154800,6645024.0000,2
2024-10-09,20241009104000000,sz.300807,42.8600000000,42.8600000000,41.9900000000,41.9900000000,130800,5547024.0000,2
2024-10-09,20241009104500000,sz.300807,41.9900000000,43.4400000000,41.2000000000,43.4200000000,197800,8317456.0000,2
2024-10-09,20241009105000000,sz.300807,43.4200000000,43.4200000000,42.8800000000,42.8800000000,141400,6098384.0000,2
2024-10-09,20241009105500000,sz.300807,42.8800000000,42.8800000000,42.6000000000,42.7700000000,83600,3579792.0000,2
2024-10-09,20241009110000000,sz.300807,42.6100000000,43.0000000000,42.5000000000,42.9000000000,83300,3571264.0000,2
2024-10-09,20241009110500000,sz.300807,42.9300000000,43.0500000000,42.9000000000,42.9100000000,87900,3778096.0000,2
2024-10-09,20241009111000000,sz.300807,42.9100000000,43.0000000000,42.9000000000,42.9000000000,80500,3454480.0000,2
2024-10-09,20241009111500000,sz.300807,42.9000000000,42.9000000000,42.4300000000,42.4300000000,115700,4927232.0000,2
2024-10-09,20241009112000000,sz.300807,42.4200000000,42.4200000000,41.6800000000,41.7900000000,125100,5234384.0000,2
2024-10-09,20241009112500000,sz.300807,41.7400000000,42.8800000000,41.6800000000,42.8800000000,105100,4432320.0000,2
2024-10-09,20241009113000000,sz.300807,42.8800000000,43.0000000000,42.4900000000,42.8400000000,109900,4709792.0000,2
2024-10-09,20241009130500000,sz.300807,42.8500000000,44.1500000000,42.8500000000,43.9900000000,211500,9274048.0000,2
2024-10-09,20241009131000000,sz.300807,43.9900000000,44.0500000000,43.1800000000,43.3100000000,123200,5374656.0000,2
2024-10-09,20241009131500000,sz.300807,43.3100000000,43.3100000000,43.0800000000,43.0900000000,114000,4925184.0000,2
2024-10-09,20241009132000000,sz.300807,43.0500000000,43.9000000000,43.0300000000,43.5700000000,81400,3552992.0000,2
2024-10-09,20241009132500000,sz.300807,43.6800000000,43.9900000000,43.6800000000,43.9800000000,96500,4230048.0000,2
2024-10-09,20241009133000000,sz.300807,43.9800000000,43.9800000000,43.6300000000,43.9600000000,108600,4765952.0000,2
2024-10-09,20241009133500000,sz.300807,43.9600000000,44.8800000000,43.9500000000,44.8800000000,254500,11295904.0000,2
2024-10-09,20241009134000000,sz.300807,44.8800000000,45.0500000000,44.8600000000,44.9000000000,515800,23183104.0000,2
2024-10-09,20241009134500000,sz.300807,44.9000000000,44.9200000000,43.9000000000,44.0100000000,252500,11218208.0000,2
2024-10-09,20241009135000000,sz.300807,44.1000000000,44.4900000000,44.0100000000,44.1900000000,129200,5715712.0000,2
2024-10-09,20241009135500000,sz.300807,44.1900000000,44.2000000000,43.2100000000,43.3000000000,143000,6269376.0000,2
2024-10-09,20241009140000000,sz.300807,43.3000000000,43.8800000000,43.2700000000,43.3600000000,119100,5182592.0000,2
2024-10-09,20241009140500000,sz.300807,43.3600000000,44.0000000000,43.3300000000,44.0000000000,105700,4612384.0000,2
2024-10-09,20241009141000000,sz.300807,44.0000000000,44.2300000000,43.4400000000,43.4400000000,89900,3958592.0000,2
2024-10-09,20241009141500000,sz.300807,43.4400000000,43.4500000000,43.3000000000,43.3200000000,84100,3647040.0000,2
2024-10-09,20241009142000000,sz.300807,43.3200000000,43.4100000000,43.0300000000,43.0300000000,126500,5479808.0000,2
2024-10-09,20241009142500000,sz.300807,43.0300000000,43.0300000000,41.9900000000,42.0000000000,241400,10206944.0000,2
2024-10-09,20241009143000000,sz.300807,42.0000000000,43.1500000000,42.0000000000,42.5500000000,108500,4641440.0000,2
2024-10-09,20241009143500000,sz.300807,42.5500000000,42.5500000000,41.9900000000,41.9900000000,162500,6875296.0000,2
2024-10-09,20241009144000000,sz.300807,41.9900000000,41.9900000000,40.6500000000,41.3500000000,291800,12005344.0000,2
2024-10-09,20241009144500000,sz.300807,41.3500000000,41.3500000000,40.6500000000,40.7500000000,242000,9886240.0000,2
2024-10-09,20241009145000000,sz.300807,40.7500000000,40.7500000000,39.3200000000,39.3300000000,429100,17204064.0000,2
2024-10-09,20241009145500000,sz.300807,39.3300000000,39.5600000000,36.0700000000,38.0100000000,924300,35150336.0000,2
2024-10-09,20241009150000000,sz.300807,38.0100000000,38.8600000000,38.0100000000,38.8400000000,383700,14833440.0000,2