date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-07,20240807093500000,sz.300149,6.1800000000,6.3000000000,6.0600000000,6.0600000000,15006700,93006384.0000,2
2024-08-07,20240807094000000,sz.300149,6.0600000000,6.0700000000,5.9400000000,6.0000000000,8009700,48142432.0000,2
2024-08-07,20240807094500000,sz.300149,6.0000000000,6.1700000000,5.8800000000,6.1500000000,5290300,31704496.0000,2
2024-08-07,20240807095000000,sz.300149,6.1500000000,6.2900000000,6.1200000000,6.1900000000,3857000,23928352.0000,2
2024-08-07,20240807095500000,sz.300149,6.1900000000,6.2700000000,6.1000000000,6.2100000000,1844100,11419248.0000,2
2024-08-07,20240807100000000,sz.300149,6.2100000000,6.2100000000,6.0000000000,6.0700000000,1935900,11768816.0000,2
2024-08-07,20240807100500000,sz.300149,6.0700000000,6.1100000000,6.0200000000,6.0500000000,1124600,6794672.0000,2
2024-08-07,20240807101000000,sz.300149,6.0500000000,6.0500000000,6.0000000000,6.0300000000,946200,5703648.0000,2
2024-08-07,20240807101500000,sz.300149,6.0300000000,6.0700000000,6.0000000000,6.0000000000,1213500,7317136.0000,2
2024-08-07,20240807102000000,sz.300149,6.0000000000,6.0600000000,5.9900000000,6.0400000000,1161500,6982688.0000,2
2024-08-07,20240807102500000,sz.300149,6.0400000000,6.0500000000,6.0000000000,6.0100000000,1071600,6441584.0000,2
2024-08-07,20240807103000000,sz.300149,6.0200000000,6.0500000000,5.9900000000,6.0300000000,899600,5408400.0000,2
2024-08-07,20240807103500000,sz.300149,6.0300000000,6.0300000000,5.9800000000,5.9800000000,881300,5293456.0000,2
2024-08-07,20240807104000000,sz.300149,5.9800000000,5.9900000000,5.9300000000,5.9500000000,1396100,8318000.0000,2
2024-08-07,20240807104500000,sz.300149,5.9500000000,5.9500000000,5.8700000000,5.8700000000,2138200,12646752.0000,2
2024-08-07,20240807105000000,sz.300149,5.8700000000,5.9000000000,5.8100000000,5.8700000000,2306700,13492384.0000,2
2024-08-07,20240807105500000,sz.300149,5.8700000000,5.9500000000,5.8600000000,5.9300000000,719000,4247520.0000,2
2024-08-07,20240807110000000,sz.300149,5.9300000000,5.9400000000,5.8700000000,5.9200000000,479000,2823648.0000,2
2024-08-07,20240807110500000,sz.300149,5.9200000000,5.9500000000,5.8800000000,5.8900000000,362000,2139392.0000,2
2024-08-07,20240807111000000,sz.300149,5.8900000000,5.9000000000,5.8700000000,5.8800000000,453700,2670208.0000,2
2024-08-07,20240807111500000,sz.300149,5.8800000000,5.9800000000,5.8700000000,5.9300000000,737800,4364128.0000,2
2024-08-07,20240807112000000,sz.300149,5.9300000000,5.9800000000,5.8800000000,5.9500000000,762500,4525216.0000,2
2024-08-07,20240807112500000,sz.300149,5.9500000000,5.9700000000,5.8900000000,5.9100000000,481100,2851552.0000,2
2024-08-07,20240807113000000,sz.300149,5.9100000000,5.9300000000,5.8600000000,5.9100000000,723400,4264864.0000,2
2024-08-07,20240807130500000,sz.300149,5.9200000000,5.9200000000,5.8600000000,5.8700000000,1018200,5985088.0000,2
2024-08-07,20240807131000000,sz.300149,5.8700000000,5.9800000000,5.8600000000,5.9500000000,701500,4160384.0000,2
2024-08-07,20240807131500000,sz.300149,5.9500000000,6.1500000000,5.9200000000,6.1500000000,1404400,8488128.0000,2
2024-08-07,20240807132000000,sz.300149,6.1500000000,6.3100000000,6.1500000000,6.3100000000,3445800,21578976.0000,2
2024-08-07,20240807132500000,sz.300149,6.3100000000,6.3100000000,6.1300000000,6.1800000000,828500,5158048.0000,2
2024-08-07,20240807133000000,sz.300149,6.1800000000,6.1800000000,6.1000000000,6.1300000000,470600,2887616.0000,2
2024-08-07,20240807133500000,sz.300149,6.1300000000,6.2700000000,6.1200000000,6.1600000000,965400,5991680.0000,2
2024-08-07,20240807134000000,sz.300149,6.1600000000,6.3200000000,6.1600000000,6.2100000000,1315900,8242720.0000,2
2024-08-07,20240807134500000,sz.300149,6.2100000000,6.2800000000,6.1200000000,6.1200000000,862900,5364416.0000,2
2024-08-07,20240807135000000,sz.300149,6.1200000000,6.1500000000,6.0600000000,6.1100000000,602400,3676864.0000,2
2024-08-07,20240807135500000,sz.300149,6.1100000000,6.1400000000,5.9900000000,6.1200000000,814800,4926080.0000,2
2024-08-07,20240807140000000,sz.300149,6.1200000000,6.1300000000,6.0000000000,6.0000000000,631400,3807200.0000,2
2024-08-07,20240807140500000,sz.300149,6.0000000000,6.0200000000,5.9900000000,6.0200000000,258100,1551328.0000,2
2024-08-07,20240807141000000,sz.300149,6.0200000000,6.1300000000,6.0100000000,6.1300000000,346000,2096544.0000,2
2024-08-07,20240807141500000,sz.300149,6.1300000000,6.1300000000,6.0700000000,6.0800000000,451500,2751904.0000,2
2024-08-07,20240807142000000,sz.300149,6.0800000000,6.1300000000,6.0500000000,6.0500000000,459600,2801152.0000,2
2024-08-07,20240807142500000,sz.300149,6.0500000000,6.1000000000,6.0000000000,6.0800000000,479300,2890208.0000,2
2024-08-07,20240807143000000,sz.300149,6.0800000000,6.0800000000,6.0000000000,6.0300000000,505100,3043776.0000,2
2024-08-07,20240807143500000,sz.300149,6.0300000000,6.0400000000,5.9800000000,5.9800000000,806600,4844576.0000,2
2024-08-07,20240807144000000,sz.300149,5.9800000000,6.0100000000,5.9400000000,6.0000000000,959900,5720160.0000,2
2024-08-07,20240807144500000,sz.300149,6.0000000000,6.0200000000,5.8400000000,5.9200000000,1834300,10839776.0000,2
2024-08-07,20240807145000000,sz.300149,5.9200000000,5.9300000000,5.7900000000,5.8300000000,2259300,13208480.0000,2
2024-08-07,20240807145500000,sz.300149,5.8300000000,5.9000000000,5.8300000000,5.8400000000,2427800,14208800.0000,2
2024-08-07,20240807150000000,sz.300149,5.8400000000,5.8400000000,5.8000000000,5.8100000000,3274400,19046624.0000,2