date,time,code,open,high,low,close,volume,amount,adjustflag
2024-07-31,20240731093500000,sz.300943,10.5567314400,11.0114221200,10.5567314400,10.7050001400,3734800,40866772.0000,2
2024-07-31,20240731094000000,sz.300943,10.7050001400,10.7840767800,10.6753464000,10.7346538800,928700,10074784.0000,2
2024-07-31,20240731094500000,sz.300943,10.7346538800,10.8928071600,10.7346538800,10.8433842600,561400,6141128.0000,2
2024-07-31,20240731095000000,sz.300943,10.8433842600,10.8433842600,10.7840767800,10.8137305200,224300,2453808.0000,2
2024-07-31,20240731095500000,sz.300943,10.8137305200,10.8433842600,10.7247693000,10.7643076200,461800,5028632.0000,2
2024-07-31,20240731100000000,sz.300943,10.7643076200,10.7840767800,10.7445384600,10.7840767800,216700,2360000.0000,2
2024-07-31,20240731100500000,sz.300943,10.7840767800,10.8236151000,10.7544230400,10.7741922000,173400,1892496.0000,2
2024-07-31,20240731101000000,sz.300943,10.7840767800,10.8334996800,10.7741922000,10.7939613600,126700,1384328.0000,2
2024-07-31,20240731101500000,sz.300943,10.7939613600,10.8038459400,10.7247693000,10.7346538800,271900,2958840.0000,2
2024-07-31,20240731102000000,sz.300943,10.7346538800,10.7643076200,10.7050001400,10.7643076200,221500,2405480.0000,2
2024-07-31,20240731102500000,sz.300943,10.7643076200,10.7840767800,10.6753464000,10.6753464000,465200,5046360.0000,2
2024-07-31,20240731103000000,sz.300943,10.6753464000,10.7148847200,10.6555772400,10.6951155600,295900,3195712.0000,2
2024-07-31,20240731103500000,sz.300943,10.6951155600,10.7346538800,10.6753464000,10.7247693000,236400,2558736.0000,2
2024-07-31,20240731104000000,sz.300943,10.7247693000,10.8038459400,10.7148847200,10.7741922000,125800,1368824.0000,2
2024-07-31,20240731104500000,sz.300943,10.7741922000,10.8334996800,10.7741922000,10.8334996800,164000,1793272.0000,2
2024-07-31,20240731105000000,sz.300943,10.8334996800,10.9323454800,10.8137305200,10.8829225800,198100,2179152.0000,2
2024-07-31,20240731105500000,sz.300943,10.8631534200,10.8928071600,10.8433842600,10.8631534200,90700,996992.0000,2
2024-07-31,20240731110000000,sz.300943,10.8730380000,10.8829225800,10.8433842600,10.8631534200,88100,967672.0000,2
2024-07-31,20240731110500000,sz.300943,10.8631534200,10.9422300600,10.8532688400,10.9422300600,151700,1673184.0000,2
2024-07-31,20240731111000000,sz.300943,10.9422300600,10.9521146400,10.9026917400,10.9422300600,109400,1209944.0000,2
2024-07-31,20240731111500000,sz.300943,10.9422300600,10.9422300600,10.8928071600,10.9026917400,58300,643152.0000,2
2024-07-31,20240731112000000,sz.300943,10.9125763200,10.9521146400,10.9125763200,10.9323454800,97400,1077688.0000,2
2024-07-31,20240731112500000,sz.300943,10.9323454800,10.9817683800,10.9323454800,10.9817683800,71800,796648.0000,2
2024-07-31,20240731113000000,sz.300943,10.9817683800,11.0311912800,10.9422300600,11.0114221200,177300,1970440.0000,2
2024-07-31,20240731130500000,sz.300943,11.0410758600,11.0806141800,10.9718838000,11.0608450200,185400,2069984.0000,2
2024-07-31,20240731131000000,sz.300943,11.0608450200,11.0707296000,10.9817683800,11.0015375400,109700,1223032.0000,2
2024-07-31,20240731131500000,sz.300943,11.0015375400,11.1003833400,11.0015375400,11.0608450200,105900,1185232.0000,2
2024-07-31,20240731132000000,sz.300943,11.0608450200,11.0806141800,11.0015375400,11.0114221200,68500,764528.0000,2
2024-07-31,20240731132500000,sz.300943,11.0114221200,11.1003833400,10.9916529600,11.0509604400,149400,1668168.0000,2
2024-07-31,20240731133000000,sz.300943,11.0509604400,11.0904987600,11.0509604400,11.0806141800,114100,1278680.0000,2
2024-07-31,20240731133500000,sz.300943,11.0806141800,11.1399216600,11.0311912800,11.0707296000,222800,2497200.0000,2
2024-07-31,20240731134000000,sz.300943,11.0707296000,11.0707296000,10.9916529600,11.0015375400,211600,2357888.0000,2
2024-07-31,20240731134500000,sz.300943,11.0015375400,11.0806141800,10.9916529600,11.0509604400,124200,1386008.0000,2
2024-07-31,20240731135000000,sz.300943,11.0410758600,11.0707296000,11.0213067000,11.0707296000,46700,522152.0000,2
2024-07-31,20240731135500000,sz.300943,11.0707296000,11.0707296000,11.0410758600,11.0509604400,88200,986344.0000,2
2024-07-31,20240731140000000,sz.300943,11.0509604400,11.0707296000,11.0509604400,11.0707296000,70500,788992.0000,2
2024-07-31,20240731140500000,sz.300943,11.0707296000,11.0707296000,11.0114221200,11.0114221200,98100,1095576.0000,2
2024-07-31,20240731141000000,sz.300943,11.0114221200,11.0213067000,11.0015375400,11.0213067000,72800,811368.0000,2
2024-07-31,20240731141500000,sz.300943,11.0213067000,11.0311912800,11.0114221200,11.0311912800,76700,855312.0000,2
2024-07-31,20240731142000000,sz.300943,11.0213067000,11.0410758600,11.0213067000,11.0311912800,52300,583760.0000,2
2024-07-31,20240731142500000,sz.300943,11.0410758600,11.0410758600,11.0114221200,11.0213067000,128700,1435560.0000,2
2024-07-31,20240731143000000,sz.300943,11.0015375400,11.0015375400,10.9817683800,10.9916529600,75700,841384.0000,2
2024-07-31,20240731143500000,sz.300943,11.0015375400,11.0114221200,10.9916529600,11.0015375400,127800,1421688.0000,2
2024-07-31,20240731144000000,sz.300943,11.0015375400,11.0015375400,10.9916529600,11.0015375400,89400,994392.0000,2
2024-07-31,20240731144500000,sz.300943,11.0015375400,11.0509604400,11.0015375400,11.0509604400,314600,3510672.0000,2
2024-07-31,20240731145000000,sz.300943,11.0509604400,11.0608450200,11.0311912800,11.0608450200,241100,2694712.0000,2
2024-07-31,20240731145500000,sz.300943,11.0410758600,11.0608450200,11.0015375400,11.0114221200,443800,4952344.0000,2
2024-07-31,20240731150000000,sz.300943,11.0114221200,11.0311912800,11.0114221200,11.0311912800,421000,4695008.0000,2