date,time,code,open,high,low,close,volume,amount,adjustflag
2024-12-13,20241213093500000,sz.300546,20.2678674000,20.6064951600,20.1583113600,20.5666566000,5991200,122175816.0000,2
2024-12-13,20241213094000000,sz.300546,20.5666566000,20.6164548000,20.3774234400,20.5766162400,1775300,36437104.0000,2
2024-12-13,20241213094500000,sz.300546,20.5766162400,20.7459301200,20.4969391200,20.5965355200,1356200,28071760.0000,2
2024-12-13,20241213095000000,sz.300546,20.5965355200,20.6064951600,20.4869794800,20.5168584000,849500,17513024.0000,2
2024-12-13,20241213095500000,sz.300546,20.5168584000,20.6264144400,20.4371812800,20.6264144400,631800,13019088.0000,2
2024-12-13,20241213100000000,sz.300546,20.6264144400,20.6762126400,20.4969391200,20.6264144400,541800,11209968.0000,2
2024-12-13,20241213100500000,sz.300546,20.6264144400,20.8754054400,20.6164548000,20.6363740800,785800,16375264.0000,2
2024-12-13,20241213101000000,sz.300546,20.6363740800,20.6961319200,20.5168584000,20.5766162400,609200,12595248.0000,2
2024-12-13,20241213101500000,sz.300546,20.5766162400,20.7857686800,20.5666566000,20.7060915600,338200,7024224.0000,2
2024-12-13,20241213102000000,sz.300546,20.7060915600,20.7658494000,20.6961319200,20.7060915600,293300,6104016.0000,2
2024-12-13,20241213102500000,sz.300546,20.7060915600,20.7060915600,20.6164548000,20.6762126400,230500,4783776.0000,2
2024-12-13,20241213103000000,sz.300546,20.6762126400,20.6961319200,20.5666566000,20.5766162400,317200,6570272.0000,2
2024-12-13,20241213103500000,sz.300546,20.5766162400,20.7060915600,20.5467373200,20.6463337200,283700,5868992.0000,2
2024-12-13,20241213104000000,sz.300546,20.6463337200,20.7558897600,20.6164548000,20.6164548000,319100,6624832.0000,2
2024-12-13,20241213104500000,sz.300546,20.6164548000,20.6463337200,20.5965355200,20.5965355200,285400,5908224.0000,2
2024-12-13,20241213105000000,sz.300546,20.5965355200,20.6363740800,20.5367776800,20.5467373200,353500,7301856.0000,2
2024-12-13,20241213105500000,sz.300546,20.5467373200,20.5566969600,20.4969391200,20.4969391200,313700,6463968.0000,2
2024-12-13,20241213110000000,sz.300546,20.4969391200,20.5367776800,20.4172620000,20.4371812800,513000,10542592.0000,2
2024-12-13,20241213110500000,sz.300546,20.4371812800,20.4869794800,20.3674638000,20.4670602000,394500,8081984.0000,2
2024-12-13,20241213111000000,sz.300546,20.4869794800,20.5367776800,20.4770198400,20.5168584000,207500,4272832.0000,2
2024-12-13,20241213111500000,sz.300546,20.5168584000,20.6064951600,20.4969391200,20.5566969600,153600,3170816.0000,2
2024-12-13,20241213112000000,sz.300546,20.5566969600,20.6164548000,20.5268180400,20.5666566000,114600,2367392.0000,2
2024-12-13,20241213112500000,sz.300546,20.5666566000,20.5766162400,20.4172620000,20.4172620000,260600,5361472.0000,2
2024-12-13,20241213113000000,sz.300546,20.4172620000,20.4371812800,20.3276252400,20.3873830800,363900,7450368.0000,2
2024-12-13,20241213130500000,sz.300546,20.3973427200,20.5666566000,20.3973427200,20.5666566000,240300,4931040.0000,2
2024-12-13,20241213131000000,sz.300546,20.5666566000,20.5865758800,20.4770198400,20.4770198400,211600,4367392.0000,2
2024-12-13,20241213131500000,sz.300546,20.4770198400,20.5168584000,20.3973427200,20.4969391200,310600,6376480.0000,2
2024-12-13,20241213132000000,sz.300546,20.4969391200,20.4969391200,20.4172620000,20.4670602000,169800,3485792.0000,2
2024-12-13,20241213132500000,sz.300546,20.4670602000,20.5068987600,20.3774234400,20.5068987600,355300,7292960.0000,2
2024-12-13,20241213133000000,sz.300546,20.5068987600,20.5268180400,20.4670602000,20.5068987600,193000,3973024.0000,2
2024-12-13,20241213133500000,sz.300546,20.5068987600,20.5865758800,20.4969391200,20.5766162400,135100,2783296.0000,2
2024-12-13,20241213134000000,sz.300546,20.5766162400,20.6363740800,20.5467373200,20.6264144400,177900,3677536.0000,2
2024-12-13,20241213134500000,sz.300546,20.6363740800,20.6363740800,20.4770198400,20.5666566000,221100,4562624.0000,2
2024-12-13,20241213135000000,sz.300546,20.5666566000,20.7060915600,20.5666566000,20.6662530000,222100,4603584.0000,2
2024-12-13,20241213135500000,sz.300546,20.6662530000,20.7260108400,20.5367776800,20.6961319200,329100,6821152.0000,2
2024-12-13,20241213140000000,sz.300546,20.6961319200,20.6961319200,20.5766162400,20.6264144400,317200,6574464.0000,2
2024-12-13,20241213140500000,sz.300546,20.6264144400,20.6961319200,20.5865758800,20.6861722800,169800,3520672.0000,2
2024-12-13,20241213141000000,sz.300546,20.6861722800,20.6861722800,20.5367776800,20.5467373200,333000,6891072.0000,2
2024-12-13,20241213141500000,sz.300546,20.5467373200,20.5865758800,20.5268180400,20.5467373200,238900,4931264.0000,2
2024-12-13,20241213142000000,sz.300546,20.5467373200,20.5566969600,20.4670602000,20.4670602000,287700,5924928.0000,2
2024-12-13,20241213142500000,sz.300546,20.4670602000,20.5666566000,20.4670602000,20.5566969600,197500,4067264.0000,2
2024-12-13,20241213143000000,sz.300546,20.5566969600,20.5666566000,20.5068987600,20.5268180400,194700,4010848.0000,2
2024-12-13,20241213143500000,sz.300546,20.5268180400,20.5467373200,20.3774234400,20.4073023600,602500,12361536.0000,2
2024-12-13,20241213144000000,sz.300546,20.4073023600,20.4073023600,20.3077059600,20.3873830800,512600,10473664.0000,2
2024-12-13,20241213144500000,sz.300546,20.3873830800,20.4869794800,20.3873830800,20.4471409200,366100,7512640.0000,2
2024-12-13,20241213145000000,sz.300546,20.4471409200,20.4670602000,20.3674638000,20.4670602000,459300,9414816.0000,2
2024-12-13,20241213145500000,sz.300546,20.4670602000,20.5766162400,20.4371812800,20.4869794800,669900,13787456.0000,2
2024-12-13,20241213150000000,sz.300546,20.4869794800,20.5367776800,20.4869794800,20.4869794800,856300,17625024.0000,2