date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-12,20240612093500000,sz.300817,11.4617942400,11.6776842000,11.1673988400,11.2949701800,6540700,76092584.0000,2
2024-06-12,20240612094000000,sz.300817,11.2949701800,11.6188051200,11.2949701800,11.6188051200,1302000,15114120.0000,2
2024-06-12,20240612094500000,sz.300817,11.6188051200,12.4823649600,11.6188051200,12.2861013600,6130800,76263272.0000,2
2024-06-12,20240612095000000,sz.300817,12.2861013600,13.7384520000,12.2664750000,13.2576061800,5315400,69861520.0000,2
2024-06-12,20240612095500000,sz.300817,13.2576061800,13.5520015800,12.9632107800,13.2379798200,2431800,32820176.0000,2
2024-06-12,20240612100000000,sz.300817,13.2379798200,13.2477930000,12.7080681000,12.8552658000,1230200,16187584.0000,2
2024-06-12,20240612100500000,sz.300817,12.8552658000,12.8552658000,12.6688153800,12.8258262600,778100,10119424.0000,2
2024-06-12,20240612101000000,sz.300817,12.8258262600,12.8454526200,12.7080681000,12.7080681000,467800,6088544.0000,2
2024-06-12,20240612101500000,sz.300817,12.7080681000,12.7473208200,12.6590022000,12.7473208200,399300,5166688.0000,2
2024-06-12,20240612102000000,sz.300817,12.7473208200,12.7669471800,12.6491890200,12.6491890200,256100,3320192.0000,2
2024-06-12,20240612102500000,sz.300817,12.6491890200,12.6982549200,12.6099363000,12.6688153800,454800,5857568.0000,2
2024-06-12,20240612103000000,sz.300817,12.6786285600,12.7276944600,12.6590022000,12.7276944600,125900,1630496.0000,2
2024-06-12,20240612103500000,sz.300817,12.7276944600,12.7276944600,12.6393758400,12.6393758400,162900,2104832.0000,2
2024-06-12,20240612104000000,sz.300817,12.6393758400,12.6491890200,12.5903099400,12.6099363000,221600,2847168.0000,2
2024-06-12,20240612104500000,sz.300817,12.6197494800,12.7375076400,12.6099363000,12.7375076400,280700,3632448.0000,2
2024-06-12,20240612105000000,sz.300817,12.7375076400,12.7473208200,12.6099363000,12.6393758400,171300,2215712.0000,2
2024-06-12,20240612105500000,sz.300817,12.6393758400,12.6590022000,12.6099363000,12.6099363000,140200,1804768.0000,2
2024-06-12,20240612110000000,sz.300817,12.6197494800,12.7276944600,12.6197494800,12.6491890200,196600,2542080.0000,2
2024-06-12,20240612110500000,sz.300817,12.6491890200,12.7571340000,12.6197494800,12.7571340000,158700,2053280.0000,2
2024-06-12,20240612111000000,sz.300817,12.7571340000,12.8552658000,12.7473208200,12.8356394400,320100,4178880.0000,2
2024-06-12,20240612111500000,sz.300817,12.8356394400,12.8356394400,12.7080681000,12.7375076400,143300,1863072.0000,2
2024-06-12,20240612112000000,sz.300817,12.7375076400,12.7865735400,12.7178812800,12.7178812800,115700,1504768.0000,2
2024-06-12,20240612112500000,sz.300817,12.7178812800,12.7276944600,12.6393758400,12.6884417400,156500,2020800.0000,2
2024-06-12,20240612113000000,sz.300817,12.6884417400,12.7767603600,12.6884417400,12.7571340000,109200,1417344.0000,2
2024-06-12,20240612130500000,sz.300817,12.7178812800,12.7375076400,12.6884417400,12.7375076400,263600,3417472.0000,2
2024-06-12,20240612131000000,sz.300817,12.7276944600,12.7276944600,12.6786285600,12.6884417400,113400,1466016.0000,2
2024-06-12,20240612131500000,sz.300817,12.6884417400,12.7473208200,12.6786285600,12.7375076400,132500,1719712.0000,2
2024-06-12,20240612132000000,sz.300817,12.7375076400,12.7473208200,12.6688153800,12.6688153800,118900,1539424.0000,2
2024-06-12,20240612132500000,sz.300817,12.6688153800,12.7473208200,12.6688153800,12.7473208200,135900,1762144.0000,2
2024-06-12,20240612133000000,sz.300817,12.7473208200,12.7571340000,12.6982549200,12.7276944600,193200,2506656.0000,2
2024-06-12,20240612133500000,sz.300817,12.7178812800,12.7571340000,12.7178812800,12.7571340000,120800,1567168.0000,2
2024-06-12,20240612134000000,sz.300817,12.7571340000,12.7571340000,12.7473208200,12.7473208200,130600,1697248.0000,2
2024-06-12,20240612134500000,sz.300817,12.7473208200,12.7767603600,12.7375076400,12.7767603600,204200,2655104.0000,2
2024-06-12,20240612135000000,sz.300817,12.7767603600,13.2477930000,12.7669471800,13.2477930000,715300,9480832.0000,2
2024-06-12,20240612135500000,sz.300817,13.2477930000,13.2477930000,12.9632107800,13.0024635000,1103500,14810720.0000,2
2024-06-12,20240612140000000,sz.300817,13.0024635000,13.0319030400,12.9141448800,12.9828371400,263100,3479392.0000,2
2024-06-12,20240612140500000,sz.300817,13.0024635000,13.0515294000,13.0024635000,13.0024635000,294100,3902112.0000,2
2024-06-12,20240612141000000,sz.300817,13.0024635000,13.0122766800,12.9632107800,12.9632107800,132200,1748864.0000,2
2024-06-12,20240612141500000,sz.300817,12.9632107800,12.9632107800,12.9043317000,12.9043317000,120900,1593120.0000,2
2024-06-12,20240612142000000,sz.300817,12.9043317000,12.9043317000,12.7963867200,12.8945185200,252000,3300288.0000,2
2024-06-12,20240612142500000,sz.300817,12.9043317000,12.9141448800,12.8650789800,12.8748921600,317000,4162304.0000,2
2024-06-12,20240612143000000,sz.300817,12.8748921600,12.8748921600,12.7571340000,12.7767603600,237400,3096480.0000,2
2024-06-12,20240612143500000,sz.300817,12.7767603600,12.8258262600,12.7669471800,12.7767603600,213400,2782176.0000,2
2024-06-12,20240612144000000,sz.300817,12.7767603600,12.7963867200,12.7178812800,12.7963867200,276500,3593792.0000,2
2024-06-12,20240612144500000,sz.300817,12.7963867200,12.7963867200,12.7375076400,12.7571340000,305700,3975648.0000,2
2024-06-12,20240612145000000,sz.300817,12.7571340000,12.8454526200,12.7571340000,12.8454526200,495800,6472896.0000,2
2024-06-12,20240612145500000,sz.300817,12.8454526200,12.9533976000,12.8258262600,12.8258262600,693200,9107744.0000,2
2024-06-12,20240612150000000,sz.300817,12.8258262600,12.8847053400,12.8061999000,12.8847053400,948000,12420544.0000,2