date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-15,20240815093500000,sz.300875,23.8600000000,24.2500000000,23.4300000000,24.2400000000,1662300,39580312.0000,2
2024-08-15,20240815094000000,sz.300875,24.2400000000,24.8600000000,24.0200000000,24.4000000000,929300,22736056.0000,2
2024-08-15,20240815094500000,sz.300875,24.4000000000,24.5500000000,24.1100000000,24.3100000000,549200,13359316.0000,2
2024-08-15,20240815095000000,sz.300875,24.3100000000,24.7000000000,24.1700000000,24.5500000000,309400,7536272.0000,2
2024-08-15,20240815095500000,sz.300875,24.5500000000,24.6000000000,24.2800000000,24.3600000000,237400,5804664.0000,2
2024-08-15,20240815100000000,sz.300875,24.3600000000,24.5000000000,24.1200000000,24.1300000000,346800,8429920.0000,2
2024-08-15,20240815100500000,sz.300875,24.1300000000,24.3000000000,23.8600000000,24.1800000000,368100,8861520.0000,2
2024-08-15,20240815101000000,sz.300875,24.1800000000,24.7500000000,24.0600000000,24.6700000000,309300,7564728.0000,2
2024-08-15,20240815101500000,sz.300875,24.6700000000,24.6800000000,24.3100000000,24.3100000000,281700,6885304.0000,2
2024-08-15,20240815102000000,sz.300875,24.3100000000,24.5000000000,24.2900000000,24.3300000000,200000,4877440.0000,2
2024-08-15,20240815102500000,sz.300875,24.3300000000,24.3900000000,24.2300000000,24.3100000000,225900,5487816.0000,2
2024-08-15,20240815103000000,sz.300875,24.3100000000,24.5000000000,24.2200000000,24.2800000000,285600,6936992.0000,2
2024-08-15,20240815103500000,sz.300875,24.2800000000,24.4500000000,24.2000000000,24.2000000000,182400,4432736.0000,2
2024-08-15,20240815104000000,sz.300875,24.2000000000,24.2900000000,24.0200000000,24.2000000000,249000,6014544.0000,2
2024-08-15,20240815104500000,sz.300875,24.2000000000,24.2000000000,24.0000000000,24.0300000000,336300,8088672.0000,2
2024-08-15,20240815105000000,sz.300875,24.0300000000,24.0400000000,23.7600000000,23.9200000000,343900,8215632.0000,2
2024-08-15,20240815105500000,sz.300875,23.9200000000,23.9800000000,23.6900000000,23.8200000000,271500,6464752.0000,2
2024-08-15,20240815110000000,sz.300875,23.8200000000,23.9400000000,23.7800000000,23.8500000000,132500,3161168.0000,2
2024-08-15,20240815110500000,sz.300875,23.8500000000,23.8500000000,23.6800000000,23.8000000000,191900,4557472.0000,2
2024-08-15,20240815111000000,sz.300875,23.8000000000,23.8000000000,23.7000000000,23.8000000000,95800,2274656.0000,2
2024-08-15,20240815111500000,sz.300875,23.8000000000,23.8300000000,23.6800000000,23.6800000000,142300,3377376.0000,2
2024-08-15,20240815112000000,sz.300875,23.6800000000,23.7300000000,23.6700000000,23.7000000000,141200,3346192.0000,2
2024-08-15,20240815112500000,sz.300875,23.7000000000,23.7000000000,23.5100000000,23.6100000000,238500,5628432.0000,2
2024-08-15,20240815113000000,sz.300875,23.6100000000,23.6400000000,23.5700000000,23.6400000000,150200,3544416.0000,2
2024-08-15,20240815130500000,sz.300875,23.6200000000,23.6200000000,23.5300000000,23.5300000000,163400,3856608.0000,2
2024-08-15,20240815131000000,sz.300875,23.5300000000,23.5700000000,23.4500000000,23.5300000000,190600,4481008.0000,2
2024-08-15,20240815131500000,sz.300875,23.5300000000,23.5300000000,23.4200000000,23.4800000000,140200,3291120.0000,2
2024-08-15,20240815132000000,sz.300875,23.4800000000,23.4800000000,23.1400000000,23.3700000000,380400,8860112.0000,2
2024-08-15,20240815132500000,sz.300875,23.3700000000,23.4300000000,23.2400000000,23.3700000000,255500,5962336.0000,2
2024-08-15,20240815133000000,sz.300875,23.3700000000,23.4700000000,23.2700000000,23.4000000000,157200,3674464.0000,2
2024-08-15,20240815133500000,sz.300875,23.4000000000,23.4000000000,23.3500000000,23.3600000000,124900,2920352.0000,2
2024-08-15,20240815134000000,sz.300875,23.3700000000,23.3900000000,23.2700000000,23.3000000000,118000,2752688.0000,2
2024-08-15,20240815134500000,sz.300875,23.3000000000,23.4000000000,23.3000000000,23.3300000000,74500,1739488.0000,2
2024-08-15,20240815135000000,sz.300875,23.3200000000,23.3700000000,23.2300000000,23.2500000000,141200,3290000.0000,2
2024-08-15,20240815135500000,sz.300875,23.2500000000,23.3800000000,23.2100000000,23.2900000000,126700,2949616.0000,2
2024-08-15,20240815140000000,sz.300875,23.2800000000,23.3800000000,23.2800000000,23.3300000000,95800,2234224.0000,2
2024-08-15,20240815140500000,sz.300875,23.3300000000,23.3900000000,23.3200000000,23.3700000000,68700,1603904.0000,2
2024-08-15,20240815141000000,sz.300875,23.3700000000,23.3800000000,23.3000000000,23.3600000000,99900,2332176.0000,2
2024-08-15,20240815141500000,sz.300875,23.3600000000,23.3600000000,23.2400000000,23.3100000000,132700,3091424.0000,2
2024-08-15,20240815142000000,sz.300875,23.3100000000,23.3200000000,23.2400000000,23.2500000000,106400,2474752.0000,2
2024-08-15,20240815142500000,sz.300875,23.2500000000,23.2700000000,23.1400000000,23.1400000000,222400,5163408.0000,2
2024-08-15,20240815143000000,sz.300875,23.1400000000,23.3800000000,23.1200000000,23.2700000000,155300,3606528.0000,2
2024-08-15,20240815143500000,sz.300875,23.2700000000,23.7000000000,23.2700000000,23.6200000000,217300,5091520.0000,2
2024-08-15,20240815144000000,sz.300875,23.6200000000,23.7000000000,23.4400000000,23.4400000000,224900,5297568.0000,2
2024-08-15,20240815144500000,sz.300875,23.4500000000,23.4500000000,23.2700000000,23.3900000000,192500,4497984.0000,2
2024-08-15,20240815145000000,sz.300875,23.3900000000,23.5000000000,23.3900000000,23.4000000000,263200,6168800.0000,2
2024-08-15,20240815145500000,sz.300875,23.4000000000,23.4100000000,23.2800000000,23.3900000000,460900,10768384.0000,2
2024-08-15,20240815150000000,sz.300875,23.3900000000,23.4500000000,23.3900000000,23.4000000000,538400,12602848.0000,2