date,time,code,open,high,low,close,volume,amount,adjustflag
2024-10-09,20241009093500000,sz.300616,13.9158760700,14.0920264000,13.4523225700,13.8417075100,3714200,54985624.0000,2
2024-10-09,20241009094000000,sz.300616,13.8417075100,13.9900446300,13.5913886200,13.6006596900,1801700,26785376.0000,2
2024-10-09,20241009094500000,sz.300616,13.6006596900,13.6099307600,13.4523225700,13.4708647100,1505500,21909464.0000,2
2024-10-09,20241009095000000,sz.300616,13.4708647100,13.7953521600,13.4430515000,13.7860810900,1095100,16091800.0000,2
2024-10-09,20241009095500000,sz.300616,13.7860810900,13.8324364400,13.5913886200,13.5913886200,832900,12349064.0000,2
2024-10-09,20241009100000000,sz.300616,13.5913886200,13.6192018300,13.5357622000,13.5543043400,611600,8949768.0000,2
2024-10-09,20241009100500000,sz.300616,13.5543043400,13.5635754100,13.4337804300,13.4615936400,508100,7395888.0000,2
2024-10-09,20241009101000000,sz.300616,13.4615936400,13.6099307600,13.4430515000,13.4523225700,390300,5684512.0000,2
2024-10-09,20241009101500000,sz.300616,13.4523225700,13.4708647100,13.0814797700,13.2483590300,932500,13280624.0000,2
2024-10-09,20241009102000000,sz.300616,13.2483590300,13.4152382900,13.2390879600,13.2576301000,397900,5708160.0000,2
2024-10-09,20241009102500000,sz.300616,13.2390879600,13.3039854500,13.2112747500,13.3039854500,261300,3737168.0000,2
2024-10-09,20241009103000000,sz.300616,13.3039854500,13.3039854500,13.2854433100,13.2947143800,304100,4359840.0000,2
2024-10-09,20241009103500000,sz.300616,13.2947143800,13.3039854500,13.1927326100,13.1927326100,226400,3240736.0000,2
2024-10-09,20241009104000000,sz.300616,13.1927326100,13.1927326100,12.9516847900,12.9516847900,563100,7922384.0000,2
2024-10-09,20241009104500000,sz.300616,12.9331426500,13.0536665600,12.8218898100,13.0073112100,706600,9833968.0000,2
2024-10-09,20241009105000000,sz.300616,13.0073112100,13.1927326100,12.9794980000,12.9887690700,243800,3435888.0000,2
2024-10-09,20241009105500000,sz.300616,13.0443954900,13.1278351200,13.0443954900,13.1092929800,188300,2660608.0000,2
2024-10-09,20241009110000000,sz.300616,13.1092929800,13.1834615400,13.1092929800,13.1741904700,200700,2846208.0000,2
2024-10-09,20241009110500000,sz.300616,13.1741904700,13.1741904700,12.9887690700,12.9887690700,121900,1718400.0000,2
2024-10-09,20241009111000000,sz.300616,12.9887690700,13.1927326100,12.9887690700,13.0629376300,171600,2421920.0000,2
2024-10-09,20241009111500000,sz.300616,13.0629376300,13.1185640500,13.0629376300,13.1000219100,107700,1521056.0000,2
2024-10-09,20241009112000000,sz.300616,13.1000219100,13.1092929800,12.8033476700,12.8404319500,431000,6009984.0000,2
2024-10-09,20241009112500000,sz.300616,12.8404319500,12.8404319500,12.5901130600,12.8033476700,624700,8561696.0000,2
2024-10-09,20241009113000000,sz.300616,12.8033476700,13.0351244200,12.8033476700,13.0258533500,233100,3249088.0000,2
2024-10-09,20241009130500000,sz.300616,13.0258533500,13.2947143800,13.0258533500,13.2112747500,342000,4870240.0000,2
2024-10-09,20241009131000000,sz.300616,13.2112747500,13.2390879600,13.1556483300,13.1649194000,243300,3464272.0000,2
2024-10-09,20241009131500000,sz.300616,13.1649194000,13.1649194000,13.0629376300,13.0722087000,158600,2241760.0000,2
2024-10-09,20241009132000000,sz.300616,13.0722087000,13.1185640500,13.0258533500,13.1185640500,160300,2258960.0000,2
2024-10-09,20241009132500000,sz.300616,13.1185640500,13.1371061900,13.0443954900,13.1092929800,216600,3059120.0000,2
2024-10-09,20241009133000000,sz.300616,13.1092929800,13.2947143800,13.1000219100,13.1463772600,307300,4374432.0000,2
2024-10-09,20241009133500000,sz.300616,13.1556483300,13.3503408000,13.0722087000,13.3503408000,315500,4490016.0000,2
2024-10-09,20241009134000000,sz.300616,13.3503408000,13.7119125300,13.3503408000,13.7119125300,472200,6897936.0000,2
2024-10-09,20241009134500000,sz.300616,13.7119125300,13.7768100200,13.2483590300,13.2483590300,312300,4574576.0000,2
2024-10-09,20241009135000000,sz.300616,13.2483590300,13.4337804300,13.2112747500,13.3410697300,192200,2756576.0000,2
2024-10-09,20241009135500000,sz.300616,13.3503408000,13.3596118700,13.2854433100,13.2854433100,147300,2117056.0000,2
2024-10-09,20241009140000000,sz.300616,13.3039854500,13.3317986600,13.2205458200,13.2205458200,127200,1820576.0000,2
2024-10-09,20241009140500000,sz.300616,13.2205458200,13.2205458200,13.1556483300,13.1649194000,136400,1937600.0000,2
2024-10-09,20241009141000000,sz.300616,13.1649194000,13.1741904700,13.1556483300,13.1649194000,176000,2499488.0000,2
2024-10-09,20241009141500000,sz.300616,13.1649194000,13.2020036800,13.1278351200,13.1463772600,139500,1980320.0000,2
2024-10-09,20241009142000000,sz.300616,13.1463772600,13.1556483300,13.1185640500,13.1185640500,138200,1958208.0000,2
2024-10-09,20241009142500000,sz.300616,13.1185640500,13.1185640500,12.9516847900,12.9516847900,250000,3516704.0000,2
2024-10-09,20241009143000000,sz.300616,12.9516847900,12.9980401400,12.9146005100,12.9146005100,390300,5465120.0000,2
2024-10-09,20241009143500000,sz.300616,12.9146005100,13.0073112100,12.8960583700,12.8960583700,270800,3777504.0000,2
2024-10-09,20241009144000000,sz.300616,12.8960583700,12.8960583700,12.7013659000,12.7106369700,446000,6149632.0000,2
2024-10-09,20241009144500000,sz.300616,12.7106369700,12.7569923200,12.7013659000,12.7013659000,450400,6180128.0000,2
2024-10-09,20241009145000000,sz.300616,12.7013659000,12.7013659000,12.4881312900,12.4974023600,847300,11452064.0000,2
2024-10-09,20241009145500000,sz.300616,12.4974023600,12.4974023600,12.4881312900,12.4881312900,528000,7112736.0000,2
2024-10-09,20241009150000000,sz.300616,12.4881312900,12.4881312900,12.4881312900,12.4881312900,381100,5133440.0000,2