date,time,code,open,high,low,close,volume,amount,adjustflag
2024-09-26,20240926093500000,sz.300663,13.0000000000,13.1500000000,12.8700000000,12.9500000000,10272200,133264088.0000,2
2024-09-26,20240926094000000,sz.300663,12.9500000000,13.2000000000,12.9000000000,13.0800000000,4068500,53202400.0000,2
2024-09-26,20240926094500000,sz.300663,13.0800000000,13.1700000000,13.0100000000,13.0100000000,2614400,34233520.0000,2
2024-09-26,20240926095000000,sz.300663,13.0100000000,13.2900000000,13.0100000000,13.2900000000,1990200,26147936.0000,2
2024-09-26,20240926095500000,sz.300663,13.2900000000,13.2900000000,13.1300000000,13.1800000000,2023000,26729120.0000,2
2024-09-26,20240926100000000,sz.300663,13.1800000000,13.3000000000,13.1300000000,13.2500000000,1890900,24972032.0000,2
2024-09-26,20240926100500000,sz.300663,13.2500000000,13.2500000000,13.1100000000,13.2000000000,1720000,22652992.0000,2
2024-09-26,20240926101000000,sz.300663,13.2000000000,13.2000000000,13.0900000000,13.1500000000,1152100,15146240.0000,2
2024-09-26,20240926101500000,sz.300663,13.1500000000,13.3100000000,13.1500000000,13.2800000000,915600,12133408.0000,2
2024-09-26,20240926102000000,sz.300663,13.2800000000,13.3500000000,13.2000000000,13.3000000000,1277800,16983040.0000,2
2024-09-26,20240926102500000,sz.300663,13.3000000000,13.6500000000,13.2900000000,13.5700000000,3926400,53152320.0000,2
2024-09-26,20240926103000000,sz.300663,13.5700000000,13.9700000000,13.5700000000,13.9600000000,5922800,81896192.0000,2
2024-09-26,20240926103500000,sz.300663,13.9600000000,14.2400000000,13.8500000000,14.0800000000,6307300,88556544.0000,2
2024-09-26,20240926104000000,sz.300663,14.0800000000,14.0900000000,13.5900000000,13.8400000000,3211500,44433280.0000,2
2024-09-26,20240926104500000,sz.300663,13.8400000000,13.9600000000,13.6800000000,13.9300000000,1499000,20663104.0000,2
2024-09-26,20240926105000000,sz.300663,13.9300000000,13.9300000000,13.6800000000,13.7100000000,1203100,16570752.0000,2
2024-09-26,20240926105500000,sz.300663,13.7100000000,13.7400000000,13.6500000000,13.6500000000,1049200,14351808.0000,2
2024-09-26,20240926110000000,sz.300663,13.6500000000,13.6600000000,13.5300000000,13.5800000000,1188000,16148920.0000,2
2024-09-26,20240926110500000,sz.300663,13.5800000000,13.8400000000,13.5500000000,13.8400000000,941100,12872328.0000,2
2024-09-26,20240926111000000,sz.300663,13.8400000000,13.9400000000,13.7200000000,13.9400000000,1240200,17145664.0000,2
2024-09-26,20240926111500000,sz.300663,13.9400000000,13.9600000000,13.7600000000,13.7600000000,1333700,18500160.0000,2
2024-09-26,20240926112000000,sz.300663,13.7600000000,13.8800000000,13.7600000000,13.8200000000,526400,7276736.0000,2
2024-09-26,20240926112500000,sz.300663,13.8200000000,13.9400000000,13.8200000000,13.9000000000,665500,9248512.0000,2
2024-09-26,20240926113000000,sz.300663,13.9000000000,13.9100000000,13.2000000000,13.3300000000,2371100,31987456.0000,2
2024-09-26,20240926130500000,sz.300663,13.3000000000,13.4600000000,13.2500000000,13.4400000000,2108100,28123963.0000,2
2024-09-26,20240926131000000,sz.300663,13.4400000000,13.4500000000,13.3100000000,13.3700000000,1389600,18597954.0000,2
2024-09-26,20240926131500000,sz.300663,13.3700000000,13.3800000000,13.1500000000,13.2500000000,2069600,27372675.0000,2
2024-09-26,20240926132000000,sz.300663,13.2500000000,13.3500000000,13.1300000000,13.1500000000,1354300,17899200.0000,2
2024-09-26,20240926132500000,sz.300663,13.1500000000,13.3800000000,13.1500000000,13.3800000000,781500,10324480.0000,2
2024-09-26,20240926133000000,sz.300663,13.3800000000,13.4400000000,13.3100000000,13.3900000000,776900,10402936.0000,2
2024-09-26,20240926133500000,sz.300663,13.3900000000,13.6600000000,13.3800000000,13.4700000000,874800,11841736.0000,2
2024-09-26,20240926134000000,sz.300663,13.4700000000,13.5000000000,13.2000000000,13.2000000000,1012100,13562492.0000,2
2024-09-26,20240926134500000,sz.300663,13.2000000000,13.4100000000,13.2000000000,13.3100000000,717800,9554244.0000,2
2024-09-26,20240926135000000,sz.300663,13.3100000000,13.4100000000,13.2800000000,13.3700000000,542100,7239616.0000,2
2024-09-26,20240926135500000,sz.300663,13.3700000000,13.5000000000,13.3200000000,13.5000000000,629000,8414144.0000,2
2024-09-26,20240926140000000,sz.300663,13.5000000000,13.5500000000,13.3900000000,13.3900000000,833600,11237180.0000,2
2024-09-26,20240926140500000,sz.300663,13.3900000000,13.4100000000,13.2800000000,13.3800000000,1193000,15914186.0000,2
2024-09-26,20240926141000000,sz.300663,13.3800000000,13.5200000000,13.3800000000,13.4800000000,779300,10506874.0000,2
2024-09-26,20240926141500000,sz.300663,13.4800000000,13.4900000000,13.3900000000,13.3900000000,635400,8553664.0000,2
2024-09-26,20240926142000000,sz.300663,13.3900000000,13.4600000000,13.3800000000,13.4500000000,639600,8589829.0000,2
2024-09-26,20240926142500000,sz.300663,13.4500000000,13.4500000000,13.3800000000,13.4300000000,1017000,13631803.0000,2
2024-09-26,20240926143000000,sz.300663,13.4300000000,13.6800000000,13.4100000000,13.6800000000,1204300,16287160.0000,2
2024-09-26,20240926143500000,sz.300663,13.6800000000,13.7400000000,13.5300000000,13.6000000000,1094300,14904968.0000,2
2024-09-26,20240926144000000,sz.300663,13.6000000000,13.6300000000,13.5000000000,13.5200000000,1074100,14546880.0000,2
2024-09-26,20240926144500000,sz.300663,13.5200000000,13.5400000000,13.4800000000,13.5400000000,967400,13059962.0000,2
2024-09-26,20240926145000000,sz.300663,13.5400000000,13.5500000000,13.5000000000,13.5100000000,1414500,19131518.0000,2
2024-09-26,20240926145500000,sz.300663,13.5100000000,13.5200000000,13.4500000000,13.4800000000,2714500,36598915.0000,2
2024-09-26,20240926150000000,sz.300663,13.4800000000,13.4900000000,13.4700000000,13.4800000000,1993000,26862985.0000,2