date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-13,20240613093500000,sz.300125,1.7567947800,1.7884487400,1.7093138400,1.7884487400,7906600,17464702.0000,2
2024-06-13,20240613094000000,sz.300125,1.7884487400,1.7884487400,1.7172273300,1.7330543100,2571600,5688110.0000,2
2024-06-13,20240613094500000,sz.300125,1.7330543100,1.7488812900,1.7251408200,1.7251408200,2269600,4966208.0000,2
2024-06-13,20240613095000000,sz.300125,1.7251408200,1.7330543100,1.7014003500,1.7330543100,3044100,6616088.0000,2
2024-06-13,20240613095500000,sz.300125,1.7330543100,1.7567947800,1.7093138400,1.7567947800,1344700,2940432.0000,2
2024-06-13,20240613100000000,sz.300125,1.7567947800,1.8596701500,1.7488812900,1.8438431700,5215700,12016932.0000,2
2024-06-13,20240613100500000,sz.300125,1.8438431700,1.8517566600,1.8121892100,1.8280161900,2108800,4897152.0000,2
2024-06-13,20240613101000000,sz.300125,1.8201027000,1.8280161900,1.8042757200,1.8121892100,906100,2081444.0000,2
2024-06-13,20240613101500000,sz.300125,1.8121892100,1.8201027000,1.8121892100,1.8121892100,688800,1580024.0000,2
2024-06-13,20240613102000000,sz.300125,1.8121892100,1.8121892100,1.7884487400,1.7963622300,403700,919220.0000,2
2024-06-13,20240613102500000,sz.300125,1.7963622300,1.8042757200,1.7884487400,1.7884487400,418300,948152.0000,2
2024-06-13,20240613103000000,sz.300125,1.7884487400,1.7963622300,1.7884487400,1.7963622300,282500,639804.0000,2
2024-06-13,20240613103500000,sz.300125,1.8042757200,1.8121892100,1.7963622300,1.8121892100,175000,399268.0000,2
2024-06-13,20240613104000000,sz.300125,1.8042757200,1.8042757200,1.7963622300,1.7963622300,384500,874568.0000,2
2024-06-13,20240613104500000,sz.300125,1.7963622300,1.7963622300,1.7726217600,1.7726217600,435000,981100.0000,2
2024-06-13,20240613105000000,sz.300125,1.7726217600,1.7884487400,1.7647082700,1.7805352500,178700,400476.0000,2
2024-06-13,20240613105500000,sz.300125,1.7805352500,1.7884487400,1.7726217600,1.7884487400,171400,385392.0000,2
2024-06-13,20240613110000000,sz.300125,1.7884487400,1.7963622300,1.7884487400,1.7884487400,208900,472824.0000,2
2024-06-13,20240613110500000,sz.300125,1.7884487400,1.7963622300,1.7805352500,1.7884487400,217200,489640.0000,2
2024-06-13,20240613111000000,sz.300125,1.7884487400,1.8280161900,1.7805352500,1.8201027000,651800,1489456.0000,2
2024-06-13,20240613111500000,sz.300125,1.8201027000,1.8280161900,1.8042757200,1.8121892100,376900,866332.0000,2
2024-06-13,20240613112000000,sz.300125,1.8042757200,1.8042757200,1.7805352500,1.7805352500,170900,387356.0000,2
2024-06-13,20240613112500000,sz.300125,1.7805352500,1.7963622300,1.7726217600,1.7963622300,310000,696904.0000,2
2024-06-13,20240613113000000,sz.300125,1.7884487400,1.7963622300,1.7884487400,1.7884487400,78800,178552.0000,2
2024-06-13,20240613130500000,sz.300125,1.7963622300,1.7963622300,1.7726217600,1.7805352500,268200,605040.0000,2
2024-06-13,20240613131000000,sz.300125,1.7726217600,1.7726217600,1.7567947800,1.7647082700,551200,1230984.0000,2
2024-06-13,20240613131500000,sz.300125,1.7567947800,1.7647082700,1.7567947800,1.7647082700,114000,253440.0000,2
2024-06-13,20240613132000000,sz.300125,1.7647082700,1.7726217600,1.7567947800,1.7726217600,141300,315096.0000,2
2024-06-13,20240613132500000,sz.300125,1.7726217600,1.7805352500,1.7647082700,1.7805352500,167300,374752.0000,2
2024-06-13,20240613133000000,sz.300125,1.7805352500,1.7884487400,1.7726217600,1.7805352500,190500,428568.0000,2
2024-06-13,20240613133500000,sz.300125,1.7805352500,1.7805352500,1.7647082700,1.7647082700,235700,528616.0000,2
2024-06-13,20240613134000000,sz.300125,1.7647082700,1.7726217600,1.7647082700,1.7647082700,201400,449544.0000,2
2024-06-13,20240613134500000,sz.300125,1.7647082700,1.7647082700,1.7567947800,1.7567947800,162600,362256.0000,2
2024-06-13,20240613135000000,sz.300125,1.7647082700,1.7647082700,1.7567947800,1.7567947800,88600,196728.0000,2
2024-06-13,20240613135500000,sz.300125,1.7567947800,1.7647082700,1.7409678000,1.7409678000,500500,1107688.0000,2
2024-06-13,20240613140000000,sz.300125,1.7409678000,1.7488812900,1.7409678000,1.7488812900,277600,611760.0000,2
2024-06-13,20240613140500000,sz.300125,1.7567947800,1.7647082700,1.7409678000,1.7409678000,268300,593984.0000,2
2024-06-13,20240613141000000,sz.300125,1.7409678000,1.7567947800,1.7409678000,1.7409678000,224900,495616.0000,2
2024-06-13,20240613141500000,sz.300125,1.7409678000,1.7409678000,1.7251408200,1.7251408200,253700,555408.0000,2
2024-06-13,20240613142000000,sz.300125,1.7251408200,1.7409678000,1.7251408200,1.7251408200,327400,716560.0000,2
2024-06-13,20240613142500000,sz.300125,1.7330543100,1.7488812900,1.7251408200,1.7488812900,224800,493016.0000,2
2024-06-13,20240613143000000,sz.300125,1.7488812900,1.7488812900,1.7330543100,1.7330543100,250800,551016.0000,2
2024-06-13,20240613143500000,sz.300125,1.7330543100,1.7409678000,1.7251408200,1.7251408200,397400,868752.0000,2
2024-06-13,20240613144000000,sz.300125,1.7251408200,1.7330543100,1.7172273300,1.7251408200,718900,1565760.0000,2
2024-06-13,20240613144500000,sz.300125,1.7251408200,1.7330543100,1.7172273300,1.7330543100,238700,520856.0000,2
2024-06-13,20240613145000000,sz.300125,1.7330543100,1.7488812900,1.7251408200,1.7488812900,506500,1109824.0000,2
2024-06-13,20240613145500000,sz.300125,1.7488812900,1.7488812900,1.7409678000,1.7409678000,836700,1842696.0000,2
2024-06-13,20240613150000000,sz.300125,1.7330543100,1.7488812900,1.7330543100,1.7488812900,1332400,2938824.0000,2