date,time,code,open,high,low,close,volume,amount,adjustflag
2024-02-20,20240220093500000,sz.300077,9.5100000000,9.5100000000,9.2200000000,9.3000000000,4703300,43954556.0000,2
2024-02-20,20240220094000000,sz.300077,9.3000000000,9.4000000000,9.2700000000,9.3200000000,1639900,15272452.0000,2
2024-02-20,20240220094500000,sz.300077,9.3200000000,9.4200000000,9.2700000000,9.4100000000,1097200,10234992.0000,2
2024-02-20,20240220095000000,sz.300077,9.4100000000,9.4500000000,9.3500000000,9.3500000000,915600,8610136.0000,2
2024-02-20,20240220095500000,sz.300077,9.3500000000,9.4100000000,9.3500000000,9.3700000000,658300,6174632.0000,2
2024-02-20,20240220100000000,sz.300077,9.3700000000,9.3900000000,9.3000000000,9.3700000000,633700,5919416.0000,2
2024-02-20,20240220100500000,sz.300077,9.3700000000,9.3800000000,9.2800000000,9.2900000000,678800,6323344.0000,2
2024-02-20,20240220101000000,sz.300077,9.2900000000,9.3300000000,9.2800000000,9.3100000000,644000,5987488.0000,2
2024-02-20,20240220101500000,sz.300077,9.3100000000,9.3800000000,9.3100000000,9.3500000000,341200,3190256.0000,2
2024-02-20,20240220102000000,sz.300077,9.3500000000,9.3500000000,9.3100000000,9.3400000000,345900,3227368.0000,2
2024-02-20,20240220102500000,sz.300077,9.3400000000,9.3600000000,9.3100000000,9.3200000000,289400,2701288.0000,2
2024-02-20,20240220103000000,sz.300077,9.3200000000,9.3300000000,9.3000000000,9.3300000000,297900,2774112.0000,2
2024-02-20,20240220103500000,sz.300077,9.3300000000,9.3700000000,9.3200000000,9.3400000000,320100,2992984.0000,2
2024-02-20,20240220104000000,sz.300077,9.3400000000,9.3400000000,9.2800000000,9.2900000000,474200,4409288.0000,2
2024-02-20,20240220104500000,sz.300077,9.2900000000,9.3200000000,9.2800000000,9.3000000000,236000,2194568.0000,2
2024-02-20,20240220105000000,sz.300077,9.3000000000,9.5000000000,9.2900000000,9.4800000000,1040000,9805648.0000,2
2024-02-20,20240220105500000,sz.300077,9.4800000000,9.4800000000,9.4000000000,9.4100000000,347400,3279096.0000,2
2024-02-20,20240220110000000,sz.300077,9.4100000000,9.4400000000,9.3800000000,9.3800000000,238500,2244320.0000,2
2024-02-20,20240220110500000,sz.300077,9.3800000000,9.4400000000,9.3600000000,9.4100000000,209100,1964752.0000,2
2024-02-20,20240220111000000,sz.300077,9.4100000000,9.4500000000,9.4000000000,9.4000000000,179200,1689200.0000,2
2024-02-20,20240220111500000,sz.300077,9.4000000000,9.4000000000,9.3600000000,9.3800000000,185600,1741008.0000,2
2024-02-20,20240220112000000,sz.300077,9.3700000000,9.3800000000,9.3500000000,9.3700000000,246300,2305744.0000,2
2024-02-20,20240220112500000,sz.300077,9.3700000000,9.4200000000,9.3600000000,9.3600000000,139200,1305952.0000,2
2024-02-20,20240220113000000,sz.300077,9.3600000000,9.4100000000,9.3600000000,9.3900000000,75100,704720.0000,2
2024-02-20,20240220130500000,sz.300077,9.4000000000,9.4100000000,9.3700000000,9.4000000000,160300,1505168.0000,2
2024-02-20,20240220131000000,sz.300077,9.4000000000,9.4100000000,9.3800000000,9.3800000000,158400,1488880.0000,2
2024-02-20,20240220131500000,sz.300077,9.3800000000,9.3900000000,9.3600000000,9.3700000000,200300,1878416.0000,2
2024-02-20,20240220132000000,sz.300077,9.3700000000,9.3800000000,9.3400000000,9.3500000000,274700,2569856.0000,2
2024-02-20,20240220132500000,sz.300077,9.3500000000,9.3800000000,9.3300000000,9.3700000000,177700,1662544.0000,2
2024-02-20,20240220133000000,sz.300077,9.3700000000,9.3800000000,9.3400000000,9.3600000000,136300,1276272.0000,2
2024-02-20,20240220133500000,sz.300077,9.3600000000,9.3800000000,9.3400000000,9.3400000000,145800,1364688.0000,2
2024-02-20,20240220134000000,sz.300077,9.3400000000,9.3500000000,9.3000000000,9.3500000000,294500,2746192.0000,2
2024-02-20,20240220134500000,sz.300077,9.3500000000,9.3700000000,9.3300000000,9.3300000000,162800,1521936.0000,2
2024-02-20,20240220135000000,sz.300077,9.3400000000,9.3900000000,9.3300000000,9.3900000000,200200,1872736.0000,2
2024-02-20,20240220135500000,sz.300077,9.3900000000,9.3900000000,9.3500000000,9.3500000000,121400,1137184.0000,2
2024-02-20,20240220140000000,sz.300077,9.3700000000,9.4100000000,9.3600000000,9.4000000000,261500,2456400.0000,2
2024-02-20,20240220140500000,sz.300077,9.3900000000,9.4300000000,9.3700000000,9.4300000000,171200,1609456.0000,2
2024-02-20,20240220141000000,sz.300077,9.4300000000,9.4300000000,9.3700000000,9.4100000000,237400,2232432.0000,2
2024-02-20,20240220141500000,sz.300077,9.4100000000,9.4300000000,9.4000000000,9.4200000000,154800,1457552.0000,2
2024-02-20,20240220142000000,sz.300077,9.4200000000,9.4300000000,9.3900000000,9.4300000000,325400,3061696.0000,2
2024-02-20,20240220142500000,sz.300077,9.4300000000,9.4600000000,9.4100000000,9.4100000000,381200,3599296.0000,2
2024-02-20,20240220143000000,sz.300077,9.4100000000,9.4900000000,9.4100000000,9.4500000000,732400,6929776.0000,2
2024-02-20,20240220143500000,sz.300077,9.4500000000,9.4800000000,9.4500000000,9.4800000000,339600,3213104.0000,2
2024-02-20,20240220144000000,sz.300077,9.4800000000,9.5400000000,9.4800000000,9.5300000000,793900,7552976.0000,2
2024-02-20,20240220144500000,sz.300077,9.5300000000,9.5500000000,9.5000000000,9.5100000000,548500,5224640.0000,2
2024-02-20,20240220145000000,sz.300077,9.5100000000,9.5500000000,9.5000000000,9.5200000000,665600,6340480.0000,2
2024-02-20,20240220145500000,sz.300077,9.5200000000,9.5200000000,9.4700000000,9.4900000000,744200,7065168.0000,2
2024-02-20,20240220150000000,sz.300077,9.4900000000,9.5000000000,9.4800000000,9.5000000000,888500,8433248.0000,2