date,time,code,open,high,low,close,volume,amount,adjustflag
2024-07-10,20240710093500000,sz.300449,4.6600000000,4.8000000000,4.6600000000,4.7100000000,3169700,14912566.0000,2
2024-07-10,20240710094000000,sz.300449,4.7100000000,4.8100000000,4.7100000000,4.7200000000,1341900,6382256.0000,2
2024-07-10,20240710094500000,sz.300449,4.7200000000,4.7300000000,4.6600000000,4.7000000000,1624600,7621888.0000,2
2024-07-10,20240710095000000,sz.300449,4.7000000000,4.7300000000,4.6800000000,4.7100000000,551500,2592128.0000,2
2024-07-10,20240710095500000,sz.300449,4.7100000000,4.7100000000,4.6700000000,4.6900000000,787600,3687188.0000,2
2024-07-10,20240710100000000,sz.300449,4.6900000000,4.7100000000,4.6800000000,4.6800000000,501700,2352720.0000,2
2024-07-10,20240710100500000,sz.300449,4.6800000000,4.6900000000,4.6000000000,4.6400000000,1774800,8223612.0000,2
2024-07-10,20240710101000000,sz.300449,4.6400000000,4.6500000000,4.6100000000,4.6100000000,483600,2238840.0000,2
2024-07-10,20240710101500000,sz.300449,4.6100000000,4.6700000000,4.6100000000,4.6200000000,265500,1227976.0000,2
2024-07-10,20240710102000000,sz.300449,4.6200000000,4.6800000000,4.6200000000,4.6800000000,392400,1828548.0000,2
2024-07-10,20240710102500000,sz.300449,4.6800000000,4.7000000000,4.6800000000,4.7000000000,269600,1264380.0000,2
2024-07-10,20240710103000000,sz.300449,4.7000000000,4.7000000000,4.6600000000,4.6700000000,223900,1046404.0000,2
2024-07-10,20240710103500000,sz.300449,4.6700000000,4.7200000000,4.6700000000,4.7000000000,310900,1462000.0000,2
2024-07-10,20240710104000000,sz.300449,4.6900000000,4.6900000000,4.6700000000,4.6900000000,133800,626672.0000,2
2024-07-10,20240710104500000,sz.300449,4.6900000000,4.6900000000,4.6500000000,4.6600000000,220100,1027100.0000,2
2024-07-10,20240710105000000,sz.300449,4.6600000000,4.6700000000,4.6500000000,4.6700000000,118300,550820.0000,2
2024-07-10,20240710105500000,sz.300449,4.6700000000,4.6800000000,4.6600000000,4.6600000000,108100,504052.0000,2
2024-07-10,20240710110000000,sz.300449,4.6600000000,4.6700000000,4.6100000000,4.6100000000,381100,1765800.0000,2
2024-07-10,20240710110500000,sz.300449,4.6300000000,4.6400000000,4.6200000000,4.6300000000,141600,654952.0000,2
2024-07-10,20240710111000000,sz.300449,4.6300000000,4.6400000000,4.6200000000,4.6400000000,252400,1168380.0000,2
2024-07-10,20240710111500000,sz.300449,4.6300000000,4.6400000000,4.6200000000,4.6200000000,235800,1090564.0000,2
2024-07-10,20240710112000000,sz.300449,4.6200000000,4.6300000000,4.6100000000,4.6300000000,349300,1612056.0000,2
2024-07-10,20240710112500000,sz.300449,4.6400000000,4.6500000000,4.6200000000,4.6400000000,167400,775868.0000,2
2024-07-10,20240710113000000,sz.300449,4.6300000000,4.6500000000,4.6200000000,4.6400000000,132400,612140.0000,2
2024-07-10,20240710130500000,sz.300449,4.6400000000,4.6500000000,4.6400000000,4.6400000000,110000,510996.0000,2
2024-07-10,20240710131000000,sz.300449,4.6400000000,4.6800000000,4.6400000000,4.6700000000,126700,590460.0000,2
2024-07-10,20240710131500000,sz.300449,4.6600000000,4.7000000000,4.6600000000,4.6900000000,165400,774176.0000,2
2024-07-10,20240710132000000,sz.300449,4.6900000000,4.7200000000,4.6800000000,4.7000000000,152800,718056.0000,2
2024-07-10,20240710132500000,sz.300449,4.6900000000,4.7000000000,4.6600000000,4.6600000000,171500,802080.0000,2
2024-07-10,20240710133000000,sz.300449,4.6600000000,4.6600000000,4.6400000000,4.6600000000,226900,1055296.0000,2
2024-07-10,20240710133500000,sz.300449,4.6500000000,4.6600000000,4.6400000000,4.6600000000,138500,644080.0000,2
2024-07-10,20240710134000000,sz.300449,4.6600000000,4.6600000000,4.6400000000,4.6600000000,144600,672096.0000,2
2024-07-10,20240710134500000,sz.300449,4.6500000000,4.6800000000,4.6500000000,4.6700000000,73500,342992.0000,2
2024-07-10,20240710135000000,sz.300449,4.6800000000,4.6800000000,4.6500000000,4.6500000000,165600,771728.0000,2
2024-07-10,20240710135500000,sz.300449,4.6600000000,4.6600000000,4.6400000000,4.6400000000,99000,460080.0000,2
2024-07-10,20240710140000000,sz.300449,4.6500000000,4.6700000000,4.6400000000,4.6700000000,147400,685256.0000,2
2024-07-10,20240710140500000,sz.300449,4.6600000000,4.6800000000,4.6400000000,4.6400000000,214300,998320.0000,2
2024-07-10,20240710141000000,sz.300449,4.6500000000,4.6800000000,4.6500000000,4.6700000000,190600,888176.0000,2
2024-07-10,20240710141500000,sz.300449,4.6800000000,4.6800000000,4.6600000000,4.6600000000,102500,478528.0000,2
2024-07-10,20240710142000000,sz.300449,4.6600000000,4.6700000000,4.6500000000,4.6500000000,121900,568008.0000,2
2024-07-10,20240710142500000,sz.300449,4.6500000000,4.6600000000,4.6500000000,4.6600000000,37100,172544.0000,2
2024-07-10,20240710143000000,sz.300449,4.6600000000,4.8000000000,4.6500000000,4.7600000000,1179000,5594992.0000,2
2024-07-10,20240710143500000,sz.300449,4.7600000000,4.8300000000,4.7300000000,4.7300000000,1026100,4896488.0000,2
2024-07-10,20240710144000000,sz.300449,4.7300000000,4.7600000000,4.7200000000,4.7300000000,482600,2288176.0000,2
2024-07-10,20240710144500000,sz.300449,4.7200000000,4.7700000000,4.6700000000,4.7200000000,491100,2320760.0000,2
2024-07-10,20240710145000000,sz.300449,4.7200000000,4.7400000000,4.7100000000,4.7300000000,236400,1117312.0000,2
2024-07-10,20240710145500000,sz.300449,4.7300000000,4.7300000000,4.7100000000,4.7200000000,565800,2671024.0000,2
2024-07-10,20240710150000000,sz.300449,4.7200000000,4.7300000000,4.7200000000,4.7200000000,643900,3041288.0000,2