date,time,code,open,high,low,close,volume,amount,adjustflag
2024-10-09,20241009093500000,sz.300281,6.5714619600,6.5714619600,6.1570454400,6.3642537000,5910900,37898976.0000,2
2024-10-09,20241009094000000,sz.300281,6.3642537000,6.3839878200,6.2754501600,6.2853172200,3742200,24007000.0000,2
2024-10-09,20241009094500000,sz.300281,6.2853172200,6.2853172200,6.2261148600,6.2359819200,2398000,15205256.0000,2
2024-10-09,20241009095000000,sz.300281,6.2359819200,6.3346525200,6.2359819200,6.3050513400,1737700,11076360.0000,2
2024-10-09,20241009095500000,sz.300281,6.3050513400,6.3247854600,6.2261148600,6.2261148600,2175100,13850960.0000,2
2024-10-09,20241009100000000,sz.300281,6.2261148600,6.2359819200,6.0583748400,6.0978430800,3597400,22401808.0000,2
2024-10-09,20241009100500000,sz.300281,6.0978430800,6.1669125000,6.0781089600,6.1175772000,1721200,10662776.0000,2
2024-10-09,20241009101000000,sz.300281,6.1175772000,6.1175772000,6.0386407200,6.0386407200,1505800,9270272.0000,2
2024-10-09,20241009101500000,sz.300281,6.0386407200,6.0879760200,5.9991724800,6.0879760200,1521700,9289360.0000,2
2024-10-09,20241009102000000,sz.300281,6.0879760200,6.1373113200,6.0386407200,6.0682419000,855200,5291392.0000,2
2024-10-09,20241009102500000,sz.300281,6.0682419000,6.0781089600,6.0287736600,6.0386407200,551300,3382880.0000,2
2024-10-09,20241009103000000,sz.300281,6.0386407200,6.0485077800,5.9893054200,5.9893054200,907800,5535376.0000,2
2024-10-09,20241009103500000,sz.300281,5.9893054200,6.0090395400,5.9301030600,5.9301030600,1167500,7069984.0000,2
2024-10-09,20241009104000000,sz.300281,5.9301030600,5.9695713000,5.7820971600,5.8018312800,1756800,10514304.0000,2
2024-10-09,20241009104500000,sz.300281,5.8018312800,5.9893054200,5.7820971600,5.9893054200,2164500,12909600.0000,2
2024-10-09,20241009105000000,sz.300281,5.9893054200,6.0189066000,5.9498371800,5.9498371800,765900,4653824.0000,2
2024-10-09,20241009105500000,sz.300281,5.9498371800,5.9695713000,5.9301030600,5.9695713000,328100,1980304.0000,2
2024-10-09,20241009110000000,sz.300281,5.9695713000,5.9794383600,5.9399701200,5.9498371800,318700,1922752.0000,2
2024-10-09,20241009110500000,sz.300281,5.9498371800,5.9893054200,5.9399701200,5.9794383600,346000,2094176.0000,2
2024-10-09,20241009111000000,sz.300281,5.9794383600,5.9794383600,5.9301030600,5.9301030600,396300,2393328.0000,2
2024-10-09,20241009111500000,sz.300281,5.9301030600,5.9301030600,5.8610336400,5.8610336400,512300,3057024.0000,2
2024-10-09,20241009112000000,sz.300281,5.8610336400,5.8709007000,5.8018312800,5.8314324600,563500,3328880.0000,2
2024-10-09,20241009112500000,sz.300281,5.8314324600,5.8610336400,5.8116983400,5.8610336400,628400,3710960.0000,2
2024-10-09,20241009113000000,sz.300281,5.8709007000,5.9991724800,5.8709007000,5.9991724800,458400,2762224.0000,2
2024-10-09,20241009130500000,sz.300281,6.0189066000,6.0583748400,6.0090395400,6.0485077800,469200,2872144.0000,2
2024-10-09,20241009131000000,sz.300281,6.0485077800,6.0583748400,6.0386407200,6.0485077800,442000,2708464.0000,2
2024-10-09,20241009131500000,sz.300281,6.0485077800,6.0583748400,5.9893054200,5.9893054200,469100,2863312.0000,2
2024-10-09,20241009132000000,sz.300281,5.9893054200,6.0287736600,5.9399701200,6.0189066000,550300,3331184.0000,2
2024-10-09,20241009132500000,sz.300281,6.0189066000,6.0485077800,6.0090395400,6.0485077800,422900,2582112.0000,2
2024-10-09,20241009133000000,sz.300281,6.0485077800,6.0978430800,6.0386407200,6.0682419000,446200,2745168.0000,2
2024-10-09,20241009133500000,sz.300281,6.0682419000,6.0978430800,6.0189066000,6.0978430800,460200,2826656.0000,2
2024-10-09,20241009134000000,sz.300281,6.0978430800,6.2162478000,6.0978430800,6.2162478000,892000,5584384.0000,2
2024-10-09,20241009134500000,sz.300281,6.2162478000,6.2261148600,6.0879760200,6.1175772000,1038600,6488048.0000,2
2024-10-09,20241009135000000,sz.300281,6.1175772000,6.1175772000,6.1077101400,6.1175772000,375600,2327568.0000,2
2024-10-09,20241009135500000,sz.300281,6.1077101400,6.1175772000,6.0485077800,6.0682419000,415500,2563840.0000,2
2024-10-09,20241009140000000,sz.300281,6.0682419000,6.0682419000,5.9991724800,6.0090395400,240500,1470128.0000,2
2024-10-09,20241009140500000,sz.300281,5.9991724800,6.0583748400,5.9991724800,6.0485077800,200700,1226720.0000,2
2024-10-09,20241009141000000,sz.300281,6.0386407200,6.0485077800,5.9893054200,5.9991724800,432000,2632336.0000,2
2024-10-09,20241009141500000,sz.300281,5.9991724800,5.9991724800,5.9695713000,5.9794383600,284600,1726032.0000,2
2024-10-09,20241009142000000,sz.300281,5.9794383600,5.9794383600,5.9399701200,5.9399701200,390800,2358496.0000,2
2024-10-09,20241009142500000,sz.300281,5.9399701200,5.9498371800,5.9005018800,5.9005018800,464400,2789152.0000,2
2024-10-09,20241009143000000,sz.300281,5.9005018800,5.9498371800,5.9005018800,5.9301030600,423600,2542976.0000,2
2024-10-09,20241009143500000,sz.300281,5.9301030600,5.9301030600,5.8709007000,5.8709007000,436600,2612960.0000,2
2024-10-09,20241009144000000,sz.300281,5.8709007000,5.8709007000,5.7820971600,5.8018312800,1005400,5934368.0000,2
2024-10-09,20241009144500000,sz.300281,5.8018312800,5.8018312800,5.6143571400,5.6242242000,1920800,11100704.0000,2
2024-10-09,20241009145000000,sz.300281,5.6242242000,5.6735595000,5.5946230200,5.5946230200,1885200,10765184.0000,2
2024-10-09,20241009145500000,sz.300281,5.5946230200,5.6439583200,5.5946230200,5.6242242000,1917500,10916544.0000,2
2024-10-09,20241009150000000,sz.300281,5.6242242000,5.6242242000,5.5946230200,5.6044900800,1121500,6377408.0000,2