date,time,code,open,high,low,close,volume,amount,adjustflag
2024-10-09,20241009093500000,sz.300072,4.0800000000,4.0800000000,3.7000000000,3.8500000000,45289200,175869120.0000,2
2024-10-09,20241009094000000,sz.300072,3.8500000000,4.0900000000,3.8500000000,3.9900000000,14893700,59439280.0000,2
2024-10-09,20241009094500000,sz.300072,3.9900000000,3.9900000000,3.8900000000,3.9800000000,9816400,38619184.0000,2
2024-10-09,20241009095000000,sz.300072,3.9800000000,4.0800000000,3.9700000000,3.9700000000,8406400,33880320.0000,2
2024-10-09,20241009095500000,sz.300072,3.9700000000,4.0600000000,3.9700000000,4.0400000000,6710000,26922528.0000,2
2024-10-09,20241009100000000,sz.300072,4.0400000000,4.0400000000,3.9700000000,3.9800000000,5932700,23684512.0000,2
2024-10-09,20241009100500000,sz.300072,3.9800000000,4.0000000000,3.9500000000,3.9600000000,3898300,15467936.0000,2
2024-10-09,20241009101000000,sz.300072,3.9600000000,3.9800000000,3.8600000000,3.8600000000,5889400,23105184.0000,2
2024-10-09,20241009101500000,sz.300072,3.8600000000,3.9300000000,3.8400000000,3.9300000000,5685200,21981184.0000,2
2024-10-09,20241009102000000,sz.300072,3.9300000000,3.9900000000,3.9200000000,3.9500000000,3029300,12022016.0000,2
2024-10-09,20241009102500000,sz.300072,3.9500000000,3.9500000000,3.9100000000,3.9100000000,2944900,11544512.0000,2
2024-10-09,20241009103000000,sz.300072,3.9100000000,3.9700000000,3.9000000000,3.9300000000,2373500,9351904.0000,2
2024-10-09,20241009103500000,sz.300072,3.9300000000,3.9300000000,3.9100000000,3.9200000000,1707800,6695008.0000,2
2024-10-09,20241009104000000,sz.300072,3.9200000000,3.9200000000,3.8000000000,3.8000000000,4546000,17537120.0000,2
2024-10-09,20241009104500000,sz.300072,3.8000000000,3.8900000000,3.8000000000,3.8600000000,3294800,12655328.0000,2
2024-10-09,20241009105000000,sz.300072,3.8600000000,3.9300000000,3.8500000000,3.9200000000,2461300,9580288.0000,2
2024-10-09,20241009105500000,sz.300072,3.9200000000,3.9200000000,3.8700000000,3.8700000000,1673400,6504160.0000,2
2024-10-09,20241009110000000,sz.300072,3.8700000000,3.8900000000,3.8600000000,3.8700000000,1479000,5728000.0000,2
2024-10-09,20241009110500000,sz.300072,3.8700000000,3.8700000000,3.8400000000,3.8400000000,2165500,8346272.0000,2
2024-10-09,20241009111000000,sz.300072,3.8400000000,3.8500000000,3.7900000000,3.7900000000,3601400,13745856.0000,2
2024-10-09,20241009111500000,sz.300072,3.7900000000,3.8200000000,3.7600000000,3.8100000000,4815900,18227520.0000,2
2024-10-09,20241009112000000,sz.300072,3.8200000000,3.8400000000,3.7500000000,3.7500000000,2198600,8366272.0000,2
2024-10-09,20241009112500000,sz.300072,3.7500000000,3.8400000000,3.7200000000,3.8300000000,4681200,17515648.0000,2
2024-10-09,20241009113000000,sz.300072,3.8300000000,3.9300000000,3.8300000000,3.8900000000,3304100,12858564.0000,2
2024-10-09,20241009130500000,sz.300072,3.9200000000,3.9600000000,3.9000000000,3.9400000000,4081400,16050620.0000,2
2024-10-09,20241009131000000,sz.300072,3.9400000000,3.9600000000,3.9000000000,3.9100000000,2566600,10108538.0000,2
2024-10-09,20241009131500000,sz.300072,3.9100000000,3.9200000000,3.8500000000,3.8500000000,2126500,8275646.0000,2
2024-10-09,20241009132000000,sz.300072,3.8500000000,3.8900000000,3.8400000000,3.8800000000,1898100,7347332.0000,2
2024-10-09,20241009132500000,sz.300072,3.8800000000,3.9000000000,3.8500000000,3.9000000000,1593300,6175040.0000,2
2024-10-09,20241009133000000,sz.300072,3.9000000000,3.9200000000,3.9000000000,3.9000000000,1960700,7665027.0000,2
2024-10-09,20241009133500000,sz.300072,3.9000000000,3.9100000000,3.8500000000,3.8700000000,3581100,13856061.0000,2
2024-10-09,20241009134000000,sz.300072,3.8700000000,4.0500000000,3.8700000000,4.0300000000,5129100,20402180.0000,2
2024-10-09,20241009134500000,sz.300072,4.0300000000,4.0300000000,3.9500000000,3.9700000000,3099900,12330368.0000,2
2024-10-09,20241009135000000,sz.300072,3.9600000000,3.9700000000,3.9000000000,3.9100000000,1848700,7263488.0000,2
2024-10-09,20241009135500000,sz.300072,3.9100000000,3.9200000000,3.8800000000,3.8900000000,1846200,7200056.0000,2
2024-10-09,20241009140000000,sz.300072,3.8900000000,3.9100000000,3.8500000000,3.8500000000,1922900,7462212.0000,2
2024-10-09,20241009140500000,sz.300072,3.8500000000,3.8700000000,3.8400000000,3.8700000000,1531500,5901124.0000,2
2024-10-09,20241009141000000,sz.300072,3.8700000000,3.8700000000,3.8400000000,3.8500000000,1603200,6178048.0000,2
2024-10-09,20241009141500000,sz.300072,3.8500000000,3.8700000000,3.8000000000,3.8100000000,2627300,10063744.0000,2
2024-10-09,20241009142000000,sz.300072,3.8100000000,3.8100000000,3.7800000000,3.8000000000,3076000,11658560.0000,2
2024-10-09,20241009142500000,sz.300072,3.7900000000,3.8000000000,3.7100000000,3.7600000000,5868800,21950144.0000,2
2024-10-09,20241009143000000,sz.300072,3.7600000000,3.8300000000,3.7600000000,3.7600000000,2241800,8497920.0000,2
2024-10-09,20241009143500000,sz.300072,3.7600000000,3.7700000000,3.7000000000,3.7000000000,7827900,29074048.0000,2
2024-10-09,20241009144000000,sz.300072,3.7000000000,3.7100000000,3.7000000000,3.7000000000,10683200,39537536.0000,2
2024-10-09,20241009144500000,sz.300072,3.7000000000,3.7000000000,3.7000000000,3.7000000000,795800,2944448.0000,2
2024-10-09,20241009145000000,sz.300072,3.7000000000,3.7000000000,3.7000000000,3.7000000000,650800,2408000.0000,2
2024-10-09,20241009145500000,sz.300072,3.7000000000,3.7000000000,3.7000000000,3.7000000000,673000,2490112.0000,2
2024-10-09,20241009150000000,sz.300072,3.7000000000,3.7000000000,3.7000000000,3.7000000000,589900,2182656.0000,2