date,time,code,open,high,low,close,volume,amount,adjustflag
2024-09-30,20240930093500000,sz.300807,32.8000000000,33.7600000000,32.7700000000,33.3800000000,1569400,51955576.0000,2
2024-09-30,20240930094000000,sz.300807,33.3800000000,33.4600000000,32.6500000000,32.6500000000,1136800,37718584.0000,2
2024-09-30,20240930094500000,sz.300807,32.6500000000,32.8000000000,32.0000000000,32.3900000000,950800,30802360.0000,2
2024-09-30,20240930095000000,sz.300807,32.3900000000,32.6800000000,32.0100000000,32.0100000000,639400,20723416.0000,2
2024-09-30,20240930095500000,sz.300807,32.0100000000,32.0100000000,30.8300000000,31.6100000000,1000800,31452512.0000,2
2024-09-30,20240930100000000,sz.300807,31.6100000000,32.6900000000,31.6100000000,32.6000000000,606700,19625376.0000,2
2024-09-30,20240930100500000,sz.300807,32.6000000000,33.5000000000,32.6000000000,33.5000000000,651700,21376144.0000,2
2024-09-30,20240930101000000,sz.300807,33.5000000000,33.7900000000,33.3000000000,33.6400000000,793400,26685248.0000,2
2024-09-30,20240930101500000,sz.300807,33.6400000000,33.6500000000,33.0100000000,33.4800000000,249100,8285792.0000,2
2024-09-30,20240930102000000,sz.300807,33.4800000000,33.7800000000,33.3700000000,33.7000000000,361600,12136640.0000,2
2024-09-30,20240930102500000,sz.300807,33.7000000000,33.7700000000,33.6600000000,33.7200000000,297100,10021792.0000,2
2024-09-30,20240930103000000,sz.300807,33.7200000000,34.9000000000,33.6900000000,34.9000000000,422600,14393936.0000,2
2024-09-30,20240930103500000,sz.300807,34.9000000000,36.1000000000,34.8000000000,35.5500000000,650700,23120512.0000,2
2024-09-30,20240930104000000,sz.300807,35.5500000000,35.5500000000,34.7500000000,34.7800000000,278200,9772512.0000,2
2024-09-30,20240930104500000,sz.300807,34.7800000000,35.1600000000,34.7800000000,35.1500000000,126800,4438592.0000,2
2024-09-30,20240930105000000,sz.300807,35.1500000000,35.5800000000,35.1500000000,35.5800000000,123700,4358912.0000,2
2024-09-30,20240930105500000,sz.300807,35.5600000000,35.6900000000,35.3600000000,35.3600000000,99100,3523712.0000,2
2024-09-30,20240930110000000,sz.300807,35.3600000000,35.5400000000,35.3600000000,35.4200000000,100500,3566496.0000,2
2024-09-30,20240930110500000,sz.300807,35.4200000000,35.4500000000,34.8900000000,34.8900000000,162100,5709632.0000,2
2024-09-30,20240930111000000,sz.300807,34.8900000000,35.0500000000,34.5000000000,35.0500000000,140800,4884416.0000,2
2024-09-30,20240930111500000,sz.300807,35.0500000000,35.2500000000,34.8800000000,35.0200000000,104300,3665440.0000,2
2024-09-30,20240930112000000,sz.300807,35.0200000000,35.2600000000,35.0200000000,35.2600000000,58900,2071552.0000,2
2024-09-30,20240930112500000,sz.300807,35.2500000000,35.5500000000,35.2500000000,35.4600000000,128100,4543168.0000,2
2024-09-30,20240930113000000,sz.300807,35.4600000000,35.4600000000,35.2600000000,35.4100000000,57300,2028256.0000,2
2024-09-30,20240930130500000,sz.300807,35.4600000000,36.3100000000,35.4200000000,36.3100000000,235800,8455008.0000,2
2024-09-30,20240930131000000,sz.300807,36.3100000000,36.3600000000,36.0900000000,36.1100000000,204100,7398336.0000,2
2024-09-30,20240930131500000,sz.300807,36.1100000000,36.1100000000,35.6000000000,35.7200000000,134600,4828896.0000,2
2024-09-30,20240930132000000,sz.300807,35.7200000000,36.0100000000,35.7100000000,35.8400000000,77700,2787456.0000,2
2024-09-30,20240930132500000,sz.300807,35.8300000000,35.8500000000,35.8100000000,35.8300000000,84600,3031200.0000,2
2024-09-30,20240930133000000,sz.300807,35.8300000000,36.2700000000,35.8200000000,36.2700000000,104300,3753280.0000,2
2024-09-30,20240930133500000,sz.300807,36.3000000000,37.0500000000,36.3000000000,37.0500000000,214800,7897344.0000,2
2024-09-30,20240930134000000,sz.300807,37.0500000000,37.4700000000,36.9700000000,36.9800000000,171600,6399872.0000,2
2024-09-30,20240930134500000,sz.300807,36.9800000000,37.0100000000,36.9800000000,36.9800000000,74200,2744576.0000,2
2024-09-30,20240930135000000,sz.300807,36.9800000000,37.1100000000,36.9800000000,37.0800000000,34300,1269536.0000,2
2024-09-30,20240930135500000,sz.300807,37.0800000000,37.0800000000,36.9900000000,36.9900000000,48900,1809920.0000,2
2024-09-30,20240930140000000,sz.300807,36.9900000000,37.0400000000,36.9800000000,36.9800000000,58000,2145792.0000,2
2024-09-30,20240930140500000,sz.300807,36.9800000000,37.0000000000,36.9700000000,36.9900000000,72700,2688704.0000,2
2024-09-30,20240930141000000,sz.300807,36.9800000000,36.9900000000,36.9800000000,36.9900000000,96800,3580224.0000,2
2024-09-30,20240930141500000,sz.300807,36.9900000000,37.0000000000,36.9800000000,36.9900000000,57000,2108256.0000,2
2024-09-30,20240930142000000,sz.300807,36.9900000000,37.0000000000,36.8000000000,36.8000000000,173400,6409632.0000,2
2024-09-30,20240930142500000,sz.300807,36.8000000000,36.8000000000,35.0100000000,35.9500000000,308900,10991552.0000,2
2024-09-30,20240930143000000,sz.300807,35.9500000000,36.4000000000,35.8800000000,36.0000000000,255700,9208320.0000,2
2024-09-30,20240930143500000,sz.300807,36.0000000000,36.0000000000,35.6700000000,35.6700000000,109900,3949024.0000,2
2024-09-30,20240930144000000,sz.300807,35.6700000000,36.8000000000,35.6700000000,36.8000000000,122400,4410144.0000,2
2024-09-30,20240930144500000,sz.300807,36.8000000000,36.9600000000,36.8000000000,36.9000000000,187000,6893280.0000,2
2024-09-30,20240930145000000,sz.300807,36.9100000000,36.9500000000,36.8000000000,36.8900000000,107300,3957184.0000,2
2024-09-30,20240930145500000,sz.300807,36.8900000000,37.1100000000,36.8800000000,37.1100000000,188300,6958016.0000,2
2024-09-30,20240930150000000,sz.300807,37.1100000000,37.4500000000,37.1100000000,37.4200000000,238800,8927616.0000,2