date,time,code,open,high,low,close,volume,amount,adjustflag
2024-10-08,20241008093500000,sz.300091,2.3750305900,2.3750305900,2.2337648300,2.2867394900,20591300,54233300.0000,2
2024-10-08,20241008094000000,sz.300091,2.2867394900,2.3308850400,2.2690812700,2.3043977100,8145100,21303612.0000,2
2024-10-08,20241008094500000,sz.300091,2.3043977100,2.3043977100,2.2161066100,2.2161066100,7553400,19388816.0000,2
2024-10-08,20241008095000000,sz.300091,2.2161066100,2.3132268200,2.1719610600,2.3043977100,9172400,23031040.0000,2
2024-10-08,20241008095500000,sz.300091,2.3043977100,2.3397141500,2.2867394900,2.3308850400,7450700,19576512.0000,2
2024-10-08,20241008100000000,sz.300091,2.3308850400,2.3397141500,2.3132268200,2.3132268200,4617800,12155216.0000,2
2024-10-08,20241008100500000,sz.300091,2.3132268200,2.3397141500,2.3132268200,2.3397141500,3038600,8017632.0000,2
2024-10-08,20241008101000000,sz.300091,2.3397141500,2.3750305900,2.3308850400,2.3573723700,6288100,16798624.0000,2
2024-10-08,20241008101500000,sz.300091,2.3573723700,2.3573723700,2.2867394900,2.2867394900,3395900,8901088.0000,2
2024-10-08,20241008102000000,sz.300091,2.2867394900,2.3308850400,2.2779103800,2.3308850400,2885000,7533392.0000,2
2024-10-08,20241008102500000,sz.300091,2.3308850400,2.3397141500,2.3132268200,2.3308850400,2245000,5914160.0000,2
2024-10-08,20241008103000000,sz.300091,2.3397141500,2.3397141500,2.3043977100,2.3043977100,2347700,6172784.0000,2
2024-10-08,20241008103500000,sz.300091,2.3043977100,2.3132268200,2.2779103800,2.2779103800,3170600,8240144.0000,2
2024-10-08,20241008104000000,sz.300091,2.2779103800,2.2867394900,2.1896192800,2.2249357200,6377200,16011968.0000,2
2024-10-08,20241008104500000,sz.300091,2.2249357200,2.3132268200,2.2249357200,2.3132268200,2483500,6395456.0000,2
2024-10-08,20241008105000000,sz.300091,2.3132268200,2.3132268200,2.2425939400,2.2425939400,1929100,4982192.0000,2
2024-10-08,20241008105500000,sz.300091,2.2425939400,2.2602521600,2.2337648300,2.2514230500,944600,2407328.0000,2
2024-10-08,20241008110000000,sz.300091,2.2602521600,2.2602521600,2.2425939400,2.2514230500,927200,2366240.0000,2
2024-10-08,20241008110500000,sz.300091,2.2514230500,2.3043977100,2.2337648300,2.3043977100,1773900,4545584.0000,2
2024-10-08,20241008111000000,sz.300091,2.2955686000,2.3132268200,2.2955686000,2.3132268200,1767200,4613888.0000,2
2024-10-08,20241008111500000,sz.300091,2.3220559300,2.3220559300,2.3132268200,2.3132268200,879700,2309008.0000,2
2024-10-08,20241008112000000,sz.300091,2.3132268200,2.3485432600,2.3043977100,2.3485432600,2327900,6161952.0000,2
2024-10-08,20241008112500000,sz.300091,2.3485432600,2.3573723700,2.3308850400,2.3397141500,2886600,7684256.0000,2
2024-10-08,20241008113000000,sz.300091,2.3397141500,2.3485432600,2.3308850400,2.3308850400,1351700,3576512.0000,2
2024-10-08,20241008130500000,sz.300091,2.3308850400,2.3573723700,2.3308850400,2.3573723700,2888100,7651776.0000,2
2024-10-08,20241008131000000,sz.300091,2.3573723700,2.3662014800,2.3485432600,2.3573723700,2586800,6909056.0000,2
2024-10-08,20241008131500000,sz.300091,2.3573723700,2.3573723700,2.3397141500,2.3485432600,1020600,2710304.0000,2
2024-10-08,20241008132000000,sz.300091,2.3485432600,2.3573723700,2.3397141500,2.3485432600,1270100,3378688.0000,2
2024-10-08,20241008132500000,sz.300091,2.3485432600,2.3573723700,2.3397141500,2.3485432600,1986300,5280512.0000,2
2024-10-08,20241008133000000,sz.300091,2.3485432600,2.3573723700,2.3397141500,2.3573723700,1461200,3881760.0000,2
2024-10-08,20241008133500000,sz.300091,2.3485432600,2.3662014800,2.3397141500,2.3662014800,2323300,6202080.0000,2
2024-10-08,20241008134000000,sz.300091,2.3662014800,2.3750305900,2.3662014800,2.3750305900,5284000,14197312.0000,2
2024-10-08,20241008134500000,sz.300091,2.3750305900,2.3750305900,2.3662014800,2.3750305900,4187900,11263040.0000,2
2024-10-08,20241008135000000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,2720100,7317120.0000,2
2024-10-08,20241008135500000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,368500,991264.0000,2
2024-10-08,20241008140000000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,582700,1567456.0000,2
2024-10-08,20241008140500000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,113300,304768.0000,2
2024-10-08,20241008141000000,sz.300091,2.3750305900,2.3750305900,2.3662014800,2.3750305900,7634400,20535040.0000,2
2024-10-08,20241008141500000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,143300,385472.0000,2
2024-10-08,20241008142000000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,174400,469120.0000,2
2024-10-08,20241008142500000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,247100,664704.0000,2
2024-10-08,20241008143000000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,65100,175104.0000,2
2024-10-08,20241008143500000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,47600,128064.0000,2
2024-10-08,20241008144000000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,52700,141760.0000,2
2024-10-08,20241008144500000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,165900,446272.0000,2
2024-10-08,20241008145000000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,103700,278944.0000,2
2024-10-08,20241008145500000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,83400,224352.0000,2
2024-10-08,20241008150000000,sz.300091,2.3750305900,2.3750305900,2.3750305900,2.3750305900,135400,364224.0000,2