date,time,code,open,high,low,close,volume,amount,adjustflag
2024-12-31,20241231093500000,sz.300941,31.4172056600,31.5954312200,29.6745557400,30.0013026000,5398600,166627712.0000,2
2024-12-31,20241231094000000,sz.300941,30.0013026000,30.1894295800,28.4170754000,28.9418506600,3677900,108727280.0000,2
2024-12-31,20241231094500000,sz.300941,28.9418506600,29.2487946800,28.6646109000,29.0012591800,2015400,59070976.0000,2
2024-12-31,20241231095000000,sz.300941,29.0012591800,29.6052458000,28.9121464000,29.1893861600,1277700,37710368.0000,2
2024-12-31,20241231095500000,sz.300941,29.1893861600,29.4468230800,28.8923435600,29.1794847400,1227000,36100384.0000,2
2024-12-31,20241231100000000,sz.300941,29.1794847400,29.2884003600,28.5953009600,28.9022449800,1160500,33771808.0000,2
2024-12-31,20241231100500000,sz.300941,28.9022449800,29.3577103000,28.8230336200,29.2487946800,715700,21057632.0000,2
2024-12-31,20241231101000000,sz.300941,29.2487946800,29.3280060400,29.0903719600,29.2091890000,544100,16034304.0000,2
2024-12-31,20241231101500000,sz.300941,29.2091890000,29.4171188200,28.9418506600,29.4171188200,533900,15676896.0000,2
2024-12-31,20241231102000000,sz.300941,29.4171188200,29.4864287600,29.2091890000,29.2190904200,496500,14717408.0000,2
2024-12-31,20241231102500000,sz.300941,29.2190904200,29.6943585800,29.2190904200,29.4171188200,557300,16618240.0000,2
2024-12-31,20241231103000000,sz.300941,29.4171188200,29.6547529000,29.2685975200,29.6250486400,473000,14095424.0000,2
2024-12-31,20241231103500000,sz.300941,29.6250486400,29.6547529000,29.2091890000,29.2983017800,308900,9182016.0000,2
2024-12-31,20241231104000000,sz.300941,29.3082032000,29.3775131400,29.0111606000,29.2388932600,396700,11687168.0000,2
2024-12-31,20241231104500000,sz.300941,29.2388932600,29.4666259200,29.0903719600,29.3181046200,233700,6915712.0000,2
2024-12-31,20241231105000000,sz.300941,29.3181046200,29.4864287600,29.2091890000,29.2091890000,326200,9652986.0000,2
2024-12-31,20241231105500000,sz.300941,29.2091890000,29.4468230800,29.2091890000,29.3181046200,210800,6245250.0000,2
2024-12-31,20241231110000000,sz.300941,29.3181046200,29.3874145600,29.0903719600,29.3280060400,284700,8407356.0000,2
2024-12-31,20241231110500000,sz.300941,29.3280060400,29.4864287600,29.2091890000,29.4072174000,313300,9270912.0000,2
2024-12-31,20241231111000000,sz.300941,29.4072174000,29.9814997600,29.4072174000,29.6844571600,675000,20291336.0000,2
2024-12-31,20241231111500000,sz.300941,29.6844571600,30.1003168000,29.5953443800,29.9121898200,686800,20749696.0000,2
2024-12-31,20241231112000000,sz.300941,29.9121898200,30.6349934800,29.8824855600,30.2389366800,587600,17951040.0000,2
2024-12-31,20241231112500000,sz.300941,30.2389366800,30.2587395200,29.5062316000,30.1795281600,590700,17883836.0000,2
2024-12-31,20241231113000000,sz.300941,30.1795281600,30.1795281600,29.9319926600,30.1597253200,256500,7793028.0000,2
2024-12-31,20241231130500000,sz.300941,29.9914011800,30.1993310000,29.6646543200,29.8527813000,280700,8492928.0000,2
2024-12-31,20241231131000000,sz.300941,29.8527813000,29.9517955000,29.5161330200,29.7537671000,203200,6101316.0000,2
2024-12-31,20241231131500000,sz.300941,29.7537671000,30.2488381000,29.6844571600,29.7339642600,374100,11339516.0000,2
2024-12-31,20241231132000000,sz.300941,29.7339642600,29.8626827200,29.2190904200,29.4072174000,357400,10650938.0000,2
2024-12-31,20241231132500000,sz.300941,29.4567245000,29.5953443800,29.2091890000,29.3973159800,210800,6254986.0000,2
2024-12-31,20241231133000000,sz.300941,29.3973159800,29.7141614200,29.3973159800,29.6151472200,201000,6006137.0000,2
2024-12-31,20241231133500000,sz.300941,29.6151472200,29.6547529000,29.0210620200,29.1101748000,321900,9542787.0000,2
2024-12-31,20241231134000000,sz.300941,29.1101748000,29.6052458000,29.1101748000,29.4567245000,202400,6002178.0000,2
2024-12-31,20241231134500000,sz.300941,29.4567245000,29.7042600000,29.4171188200,29.6052458000,191500,5717570.0000,2
2024-12-31,20241231135000000,sz.300941,29.6052458000,30.1795281600,29.4468230800,29.9418940800,327000,9877564.0000,2
2024-12-31,20241231135500000,sz.300941,29.9418940800,30.2983452000,29.8923869800,29.8923869800,377400,11457344.0000,2
2024-12-31,20241231140000000,sz.300941,29.8923869800,30.0508097000,29.6349500600,30.0112040200,107100,3225543.0000,2
2024-12-31,20241231140500000,sz.300941,30.0112040200,30.0508097000,29.6448514800,29.7735699400,248100,7472638.0000,2
2024-12-31,20241231141000000,sz.300941,29.7735699400,29.8032742000,29.3181046200,29.5755415400,382900,11419007.0000,2
2024-12-31,20241231141500000,sz.300941,29.5755415400,29.8131756200,29.2685975200,29.6052458000,324100,9676798.0000,2
2024-12-31,20241231142000000,sz.300941,29.6052458000,30.1399224800,29.5953443800,30.1003168000,494200,14979134.0000,2
2024-12-31,20241231142500000,sz.300941,30.1003168000,30.1498239000,29.8626827200,29.9418940800,334800,10151424.0000,2
2024-12-31,20241231143000000,sz.300941,29.9418940800,30.0112040200,29.8032742000,29.8230770400,301000,9097152.0000,2
2024-12-31,20241231143500000,sz.300941,29.8230770400,30.6646977400,29.8230770400,30.6646977400,879000,26966336.0000,2
2024-12-31,20241231144000000,sz.300941,30.6646977400,30.7538105200,30.2488381000,30.3775565600,632900,19486976.0000,2
2024-12-31,20241231144500000,sz.300941,30.3775565600,30.3775565600,29.9814997600,30.3478523000,474800,14486080.0000,2
2024-12-31,20241231145000000,sz.300941,30.3478523000,30.3577537200,29.9814997600,30.1399224800,735500,22392896.0000,2
2024-12-31,20241231145500000,sz.300941,30.1399224800,30.1399224800,29.5656401200,29.8032742000,1531200,46079558.0000,2
2024-12-31,20241231150000000,sz.300941,29.8032742000,30.1795281600,29.7537671000,30.0013026000,1403600,42541882.0000,2