date,time,code,open,high,low,close,volume,amount,adjustflag
2024-10-08,20241008093500000,sz.300281,7.2029538000,7.2128208600,6.6405313800,6.8477396400,12576800,89961312.0000,2
2024-10-08,20241008094000000,sz.300281,6.8477396400,6.9661443600,6.7786702200,6.8082714000,4557200,31670240.0000,2
2024-10-08,20241008094500000,sz.300281,6.8082714000,6.8082714000,6.5122596000,6.5122596000,4629100,31245792.0000,2
2024-10-08,20241008095000000,sz.300281,6.5122596000,6.7589361000,6.3050513400,6.7096008000,5033300,33436928.0000,2
2024-10-08,20241008095500000,sz.300281,6.7096008000,6.8477396400,6.6898666800,6.7293349200,3157500,21617568.0000,2
2024-10-08,20241008100000000,sz.300281,6.7293349200,6.7392019800,6.6799996200,6.6997337400,1916400,13033456.0000,2
2024-10-08,20241008100500000,sz.300281,6.6997337400,6.7293349200,6.6109302000,6.7194678600,1655900,11222560.0000,2
2024-10-08,20241008101000000,sz.300281,6.7194678600,6.8082714000,6.6701325600,6.7392019800,2012200,13728752.0000,2
2024-10-08,20241008101500000,sz.300281,6.7392019800,6.7786702200,6.5615949000,6.5615949000,1325800,8932416.0000,2
2024-10-08,20241008102000000,sz.300281,6.5615949000,6.7589361000,6.5319937200,6.7096008000,1636800,10974960.0000,2
2024-10-08,20241008102500000,sz.300281,6.7096008000,6.7293349200,6.6306643200,6.6306643200,897700,6072736.0000,2
2024-10-08,20241008103000000,sz.300281,6.6306643200,6.6602655000,6.6010631400,6.6306643200,688800,4628512.0000,2
2024-10-08,20241008103500000,sz.300281,6.6306643200,6.6306643200,6.5023925400,6.5023925400,1649900,10939520.0000,2
2024-10-08,20241008104000000,sz.300281,6.5023925400,6.5023925400,6.1570454400,6.1965136800,2689800,17194976.0000,2
2024-10-08,20241008104500000,sz.300281,6.1965136800,6.5714619600,6.1965136800,6.5023925400,1868100,12061632.0000,2
2024-10-08,20241008105000000,sz.300281,6.5023925400,6.5023925400,6.4037219400,6.4629243000,1185100,7741312.0000,2
2024-10-08,20241008105500000,sz.300281,6.4629243000,6.4629243000,6.3741207600,6.3741207600,651100,4243968.0000,2
2024-10-08,20241008110000000,sz.300281,6.3741207600,6.4234560600,6.3543866400,6.4135890000,709700,4601088.0000,2
2024-10-08,20241008110500000,sz.300281,6.4135890000,6.4727913600,6.3938548800,6.4727913600,686300,4467552.0000,2
2024-10-08,20241008111000000,sz.300281,6.4727913600,6.6109302000,6.4727913600,6.6109302000,888900,5910144.0000,2
2024-10-08,20241008111500000,sz.300281,6.6109302000,6.6306643200,6.5418607800,6.6207972600,579600,3868224.0000,2
2024-10-08,20241008112000000,sz.300281,6.6207972600,6.7194678600,6.6207972600,6.6799996200,798900,5412832.0000,2
2024-10-08,20241008112500000,sz.300281,6.6799996200,6.6799996200,6.6109302000,6.6405313800,702800,4738368.0000,2
2024-10-08,20241008113000000,sz.300281,6.6405313800,6.6405313800,6.6010631400,6.6306643200,508800,3413856.0000,2
2024-10-08,20241008130500000,sz.300281,6.6405313800,6.7786702200,6.6405313800,6.7786702200,1192600,8124992.0000,2
2024-10-08,20241008131000000,sz.300281,6.7786702200,6.7885372800,6.6405313800,6.6602655000,701400,4786464.0000,2
2024-10-08,20241008131500000,sz.300281,6.6602655000,6.6602655000,6.6405313800,6.6503984400,486000,3275360.0000,2
2024-10-08,20241008132000000,sz.300281,6.6503984400,6.6602655000,6.6207972600,6.6306643200,383900,2583008.0000,2
2024-10-08,20241008132500000,sz.300281,6.6306643200,6.6306643200,6.5122596000,6.5221266600,810500,5388640.0000,2
2024-10-08,20241008133000000,sz.300281,6.5221266600,6.5714619600,6.5221266600,6.5615949000,527100,3497600.0000,2
2024-10-08,20241008133500000,sz.300281,6.5615949000,6.6602655000,6.5615949000,6.5813290200,585200,3923136.0000,2
2024-10-08,20241008134000000,sz.300281,6.6010631400,6.6010631400,6.5319937200,6.5418607800,494200,3284800.0000,2
2024-10-08,20241008134500000,sz.300281,6.5319937200,6.6010631400,6.5122596000,6.5911960800,565900,3743808.0000,2
2024-10-08,20241008135000000,sz.300281,6.5911960800,6.6010631400,6.5221266600,6.5221266600,333000,2210624.0000,2
2024-10-08,20241008135500000,sz.300281,6.5221266600,6.5221266600,6.4135890000,6.4629243000,675400,4425408.0000,2
2024-10-08,20241008140000000,sz.300281,6.4629243000,6.5517278400,6.4431901800,6.5517278400,719900,4738208.0000,2
2024-10-08,20241008140500000,sz.300281,6.5517278400,6.5615949000,6.5023925400,6.5221266600,566900,3757536.0000,2
2024-10-08,20241008141000000,sz.300281,6.5221266600,6.5418607800,6.5221266600,6.5221266600,393900,2605344.0000,2
2024-10-08,20241008141500000,sz.300281,6.5221266600,6.5418607800,6.5122596000,6.5319937200,693300,4588512.0000,2
2024-10-08,20241008142000000,sz.300281,6.5319937200,6.6010631400,6.5319937200,6.5911960800,824100,5491328.0000,2
2024-10-08,20241008142500000,sz.300281,6.5911960800,6.7490690400,6.5911960800,6.6701325600,1273500,8632128.0000,2
2024-10-08,20241008143000000,sz.300281,6.6701325600,6.7293349200,6.6306643200,6.7194678600,803100,5446816.0000,2
2024-10-08,20241008143500000,sz.300281,6.7194678600,6.7490690400,6.6898666800,6.7392019800,1258600,8567456.0000,2
2024-10-08,20241008144000000,sz.300281,6.7392019800,6.7490690400,6.6898666800,6.7392019800,1193500,8123744.0000,2
2024-10-08,20241008144500000,sz.300281,6.7392019800,6.7392019800,6.6503984400,6.6701325600,862600,5846912.0000,2
2024-10-08,20241008145000000,sz.300281,6.6898666800,6.7786702200,6.6898666800,6.7786702200,1823300,12449792.0000,2
2024-10-08,20241008145500000,sz.300281,6.7786702200,6.9266761200,6.7786702200,6.9266761200,2440100,16929152.0000,2
2024-10-08,20241008150000000,sz.300281,6.9266761200,6.9562773000,6.9266761200,6.9562773000,2021600,14237184.0000,2