date,time,code,open,high,low,close,volume,amount,adjustflag
2025-01-21,20250121093500000,sz.300603,10.0700000000,10.2600000000,9.9800000000,10.0400000000,8457300,85587568.0000,2
2025-01-21,20250121094000000,sz.300603,10.0400000000,10.0500000000,9.9000000000,10.0000000000,2092000,20881032.0000,2
2025-01-21,20250121094500000,sz.300603,10.0000000000,10.0500000000,9.9300000000,9.9700000000,1186100,11851768.0000,2
2025-01-21,20250121095000000,sz.300603,9.9700000000,10.0000000000,9.8800000000,9.9100000000,1753500,17417792.0000,2
2025-01-21,20250121095500000,sz.300603,9.9100000000,9.9900000000,9.8700000000,9.9700000000,1377200,13647056.0000,2
2025-01-21,20250121100000000,sz.300603,9.9700000000,9.9700000000,9.9100000000,9.9300000000,704400,6996736.0000,2
2025-01-21,20250121100500000,sz.300603,9.9300000000,10.0100000000,9.9100000000,9.9500000000,1104700,10980944.0000,2
2025-01-21,20250121101000000,sz.300603,9.9500000000,9.9600000000,9.8900000000,9.9000000000,552200,5481968.0000,2
2025-01-21,20250121101500000,sz.300603,9.9000000000,9.9100000000,9.8600000000,9.8900000000,598800,5919296.0000,2
2025-01-21,20250121102000000,sz.300603,9.8900000000,9.8900000000,9.7700000000,9.7900000000,1319700,12953904.0000,2
2025-01-21,20250121102500000,sz.300603,9.7900000000,9.8200000000,9.7700000000,9.7700000000,756100,7401040.0000,2
2025-01-21,20250121103000000,sz.300603,9.7700000000,9.8400000000,9.7700000000,9.8400000000,572400,5609184.0000,2
2025-01-21,20250121103500000,sz.300603,9.8400000000,9.8500000000,9.7800000000,9.8200000000,297700,2920432.0000,2
2025-01-21,20250121104000000,sz.300603,9.8200000000,9.8200000000,9.7600000000,9.8000000000,617000,6033520.0000,2
2025-01-21,20250121104500000,sz.300603,9.8000000000,9.8000000000,9.7200000000,9.7700000000,363000,3542000.0000,2
2025-01-21,20250121105000000,sz.300603,9.7700000000,9.8400000000,9.7700000000,9.8200000000,506400,4960672.0000,2
2025-01-21,20250121105500000,sz.300603,9.8200000000,9.8400000000,9.7800000000,9.8300000000,405300,3974608.0000,2
2025-01-21,20250121110000000,sz.300603,9.8300000000,9.8400000000,9.8000000000,9.8200000000,186900,1835888.0000,2
2025-01-21,20250121110500000,sz.300603,9.8200000000,9.8300000000,9.7800000000,9.8100000000,270900,2655680.0000,2
2025-01-21,20250121111000000,sz.300603,9.8100000000,9.8800000000,9.8100000000,9.8700000000,405700,3988256.0000,2
2025-01-21,20250121111500000,sz.300603,9.8700000000,9.8900000000,9.8300000000,9.8800000000,209700,2068256.0000,2
2025-01-21,20250121112000000,sz.300603,9.8800000000,9.9100000000,9.8600000000,9.9100000000,182000,1797952.0000,2
2025-01-21,20250121112500000,sz.300603,9.9100000000,9.9900000000,9.9000000000,9.9000000000,396700,3942176.0000,2
2025-01-21,20250121113000000,sz.300603,9.9000000000,9.9500000000,9.9000000000,9.9400000000,214000,2123248.0000,2
2025-01-21,20250121130500000,sz.300603,9.9400000000,9.9400000000,9.8900000000,9.9300000000,386300,3833920.0000,2
2025-01-21,20250121131000000,sz.300603,9.9300000000,9.9400000000,9.8900000000,9.9200000000,225100,2230560.0000,2
2025-01-21,20250121131500000,sz.300603,9.9100000000,9.9100000000,9.8600000000,9.8600000000,246800,2439376.0000,2
2025-01-21,20250121132000000,sz.300603,9.8600000000,9.8700000000,9.8300000000,9.8400000000,311800,3073968.0000,2
2025-01-21,20250121132500000,sz.300603,9.8400000000,9.8600000000,9.8300000000,9.8500000000,222800,2193952.0000,2
2025-01-21,20250121133000000,sz.300603,9.8500000000,9.8800000000,9.8400000000,9.8700000000,189300,1865776.0000,2
2025-01-21,20250121133500000,sz.300603,9.8700000000,9.8800000000,9.8300000000,9.8500000000,212400,2091152.0000,2
2025-01-21,20250121134000000,sz.300603,9.8500000000,9.8900000000,9.8500000000,9.8500000000,193100,1904480.0000,2
2025-01-21,20250121134500000,sz.300603,9.8500000000,9.8800000000,9.8400000000,9.8500000000,128100,1263296.0000,2
2025-01-21,20250121135000000,sz.300603,9.8500000000,9.8800000000,9.8500000000,9.8500000000,156300,1541424.0000,2
2025-01-21,20250121135500000,sz.300603,9.8500000000,9.8500000000,9.8100000000,9.8300000000,216400,2126656.0000,2
2025-01-21,20250121140000000,sz.300603,9.8300000000,9.8700000000,9.8200000000,9.8700000000,106300,1046608.0000,2
2025-01-21,20250121140500000,sz.300603,9.8700000000,9.8700000000,9.8400000000,9.8700000000,124400,1225952.0000,2
2025-01-21,20250121141000000,sz.300603,9.8700000000,9.9100000000,9.8600000000,9.8800000000,182100,1800096.0000,2
2025-01-21,20250121141500000,sz.300603,9.8700000000,9.9100000000,9.8500000000,9.9100000000,146400,1446496.0000,2
2025-01-21,20250121142000000,sz.300603,9.9100000000,9.9100000000,9.8700000000,9.8900000000,162600,1607200.0000,2
2025-01-21,20250121142500000,sz.300603,9.9000000000,9.9000000000,9.8600000000,9.8700000000,201100,1987616.0000,2
2025-01-21,20250121143000000,sz.300603,9.8700000000,9.9000000000,9.8600000000,9.8700000000,135000,1332864.0000,2
2025-01-21,20250121143500000,sz.300603,9.8600000000,9.8900000000,9.8200000000,9.8900000000,799200,7865312.0000,2
2025-01-21,20250121144000000,sz.300603,9.8900000000,9.9000000000,9.8500000000,9.8700000000,267300,2639712.0000,2
2025-01-21,20250121144500000,sz.300603,9.8700000000,9.9000000000,9.8600000000,9.8900000000,356000,3516032.0000,2
2025-01-21,20250121145000000,sz.300603,9.8900000000,9.9300000000,9.8800000000,9.9100000000,485600,4806496.0000,2
2025-01-21,20250121145500000,sz.300603,9.9100000000,9.9300000000,9.9000000000,9.9100000000,461200,4572096.0000,2
2025-01-21,20250121150000000,sz.300603,9.9100000000,9.9500000000,9.9100000000,9.9400000000,703700,6988544.0000,2