date,time,code,open,high,low,close,volume,amount,adjustflag
2025-05-09,20250509093500000,sz.300804,29.1700000000,30.2600000000,29.1700000000,29.8500000000,1960600,58178292.0000,2
2025-05-09,20250509094000000,sz.300804,29.9500000000,30.4300000000,29.9500000000,30.0500000000,814300,24616932.0000,2
2025-05-09,20250509094500000,sz.300804,30.0500000000,30.2500000000,29.2000000000,29.2600000000,429200,12697776.0000,2
2025-05-09,20250509095000000,sz.300804,29.2600000000,29.4300000000,29.1000000000,29.1000000000,220300,6451936.0000,2
2025-05-09,20250509095500000,sz.300804,29.0900000000,29.1000000000,28.5300000000,28.6300000000,285600,8207448.0000,2
2025-05-09,20250509100000000,sz.300804,28.6200000000,28.6200000000,28.1500000000,28.4100000000,258800,7353600.0000,2
2025-05-09,20250509100500000,sz.300804,28.5100000000,28.5100000000,28.3500000000,28.4200000000,75500,2145640.0000,2
2025-05-09,20250509101000000,sz.300804,28.4000000000,28.6600000000,28.4000000000,28.5800000000,142800,4071864.0000,2
2025-05-09,20250509101500000,sz.300804,28.5900000000,28.8900000000,28.5800000000,28.8600000000,105600,3038752.0000,2
2025-05-09,20250509102000000,sz.300804,28.8200000000,28.8800000000,28.5400000000,28.6400000000,67800,1942736.0000,2
2025-05-09,20250509102500000,sz.300804,28.6400000000,28.6400000000,28.3800000000,28.4500000000,42300,1202568.0000,2
2025-05-09,20250509103000000,sz.300804,28.4500000000,28.5700000000,28.3800000000,28.4500000000,35800,1018584.0000,2
2025-05-09,20250509103500000,sz.300804,28.4500000000,28.4500000000,28.2600000000,28.2900000000,86900,2464568.0000,2
2025-05-09,20250509104000000,sz.300804,28.2900000000,28.3800000000,28.2800000000,28.3800000000,41400,1171464.0000,2
2025-05-09,20250509104500000,sz.300804,28.3600000000,28.3800000000,28.3000000000,28.3400000000,41200,1167280.0000,2
2025-05-09,20250509105000000,sz.300804,28.3600000000,28.3700000000,28.1000000000,28.1200000000,108700,3066048.0000,2
2025-05-09,20250509105500000,sz.300804,28.1300000000,28.1500000000,28.0000000000,28.0400000000,100200,2812176.0000,2
2025-05-09,20250509110000000,sz.300804,28.0400000000,28.1200000000,28.0200000000,28.0200000000,82100,2303120.0000,2
2025-05-09,20250509110500000,sz.300804,28.0200000000,28.0500000000,28.0000000000,28.0500000000,97900,2742176.0000,2
2025-05-09,20250509111000000,sz.300804,28.0600000000,28.0800000000,27.8500000000,27.8500000000,55900,1562512.0000,2
2025-05-09,20250509111500000,sz.300804,27.8200000000,27.9200000000,27.6700000000,27.8000000000,104600,2904944.0000,2
2025-05-09,20250509112000000,sz.300804,27.8100000000,27.8700000000,27.7300000000,27.8000000000,36100,1003680.0000,2
2025-05-09,20250509112500000,sz.300804,27.8100000000,28.1800000000,27.8100000000,28.1600000000,86000,2415360.0000,2
2025-05-09,20250509113000000,sz.300804,28.1700000000,28.2000000000,28.0100000000,28.0300000000,61000,1714720.0000,2
2025-05-09,20250509130500000,sz.300804,28.0200000000,28.0900000000,28.0200000000,28.0200000000,36600,1026288.0000,2
2025-05-09,20250509131000000,sz.300804,28.0100000000,28.2000000000,27.8900000000,28.1500000000,51900,1454224.0000,2
2025-05-09,20250509131500000,sz.300804,28.1500000000,28.1500000000,27.9300000000,27.9300000000,34100,955216.0000,2
2025-05-09,20250509132000000,sz.300804,27.9800000000,28.0100000000,27.9300000000,27.9900000000,38900,1088080.0000,2
2025-05-09,20250509132500000,sz.300804,28.0100000000,28.0800000000,27.9500000000,27.9700000000,59800,1676000.0000,2
2025-05-09,20250509133000000,sz.300804,27.9600000000,28.0000000000,27.8700000000,27.9100000000,52000,1452464.0000,2
2025-05-09,20250509133500000,sz.300804,27.9000000000,27.9600000000,27.9000000000,27.9600000000,25700,717824.0000,2
2025-05-09,20250509134000000,sz.300804,27.9500000000,27.9800000000,27.8700000000,27.9400000000,77300,2158928.0000,2
2025-05-09,20250509134500000,sz.300804,27.9400000000,27.9700000000,27.9000000000,27.9200000000,26600,742704.0000,2
2025-05-09,20250509135000000,sz.300804,27.9100000000,27.9700000000,27.8000000000,27.8000000000,84500,2356368.0000,2
2025-05-09,20250509135500000,sz.300804,27.8100000000,27.8800000000,27.8100000000,27.8800000000,22000,613136.0000,2
2025-05-09,20250509140000000,sz.300804,27.9000000000,27.9100000000,27.8300000000,27.8900000000,57500,1602400.0000,2
2025-05-09,20250509140500000,sz.300804,27.8900000000,28.0200000000,27.8900000000,27.9500000000,37900,1060208.0000,2
2025-05-09,20250509141000000,sz.300804,27.9300000000,27.9500000000,27.8700000000,27.8800000000,29100,812512.0000,2
2025-05-09,20250509141500000,sz.300804,27.8700000000,27.8900000000,27.8500000000,27.8500000000,32300,899856.0000,2
2025-05-09,20250509142000000,sz.300804,27.8500000000,27.9200000000,27.8400000000,27.9000000000,39300,1095440.0000,2
2025-05-09,20250509142500000,sz.300804,27.9000000000,27.9100000000,27.8800000000,27.8800000000,50500,1408752.0000,2
2025-05-09,20250509143000000,sz.300804,27.8700000000,27.8700000000,27.8400000000,27.8500000000,38500,1073472.0000,2
2025-05-09,20250509143500000,sz.300804,27.8400000000,27.8800000000,27.8300000000,27.8700000000,28300,788112.0000,2
2025-05-09,20250509144000000,sz.300804,27.8800000000,27.8800000000,27.8400000000,27.8600000000,30100,838560.0000,2
2025-05-09,20250509144500000,sz.300804,27.8600000000,27.8700000000,27.8400000000,27.8400000000,44600,1239744.0000,2
2025-05-09,20250509145000000,sz.300804,27.8400000000,27.8700000000,27.8300000000,27.8600000000,71300,1987648.0000,2
2025-05-09,20250509145500000,sz.300804,27.8600000000,27.8600000000,27.6900000000,27.7700000000,190100,5280864.0000,2
2025-05-09,20250509150000000,sz.300804,27.7600000000,27.8400000000,27.7300000000,27.7800000000,153600,4267584.0000,2