date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-13,20240613093500000,sz.300817,12.2468486400,12.3449804400,12.0015191400,12.0800245800,5362900,66534040.0000,2
2024-06-13,20240613094000000,sz.300817,12.0800245800,12.2174091000,12.0800245800,12.1487168400,1696200,20978052.0000,2
2024-06-13,20240613094500000,sz.300817,12.1487168400,12.4431122400,12.0505850400,12.3646068000,1703700,21256992.0000,2
2024-06-13,20240613095000000,sz.300817,12.3646068000,12.4431122400,12.2566618200,12.4431122400,792400,9957720.0000,2
2024-06-13,20240613095500000,sz.300817,12.4431122400,12.5412440400,12.3940463400,12.4038595200,1024400,13007960.0000,2
2024-06-13,20240613100000000,sz.300817,12.4038595200,12.4627386000,12.2959145400,12.4136727000,747400,9421864.0000,2
2024-06-13,20240613100500000,sz.300817,12.4136727000,12.5314308600,12.3449804400,12.5118045000,569500,7236272.0000,2
2024-06-13,20240613101000000,sz.300817,12.5118045000,12.6982549200,12.5118045000,12.5903099400,868700,11157120.0000,2
2024-06-13,20240613101500000,sz.300817,12.5903099400,12.5903099400,12.3351672600,12.3449804400,701600,8893440.0000,2
2024-06-13,20240613102000000,sz.300817,12.3449804400,12.4038595200,12.2861013600,12.3155409000,653900,8213824.0000,2
2024-06-13,20240613102500000,sz.300817,12.3155409000,12.3449804400,12.2762881800,12.2959145400,353800,4433376.0000,2
2024-06-13,20240613103000000,sz.300817,12.2959145400,12.4332990600,12.2861013600,12.2959145400,351200,4417520.0000,2
2024-06-13,20240613103500000,sz.300817,12.2959145400,12.5118045000,12.2959145400,12.4529254200,412300,5212832.0000,2
2024-06-13,20240613104000000,sz.300817,12.4529254200,12.5216176800,12.4038595200,12.5118045000,256400,3256272.0000,2
2024-06-13,20240613104500000,sz.300817,12.5118045000,12.5118045000,12.4038595200,12.4038595200,155100,1968576.0000,2
2024-06-13,20240613105000000,sz.300817,12.4038595200,12.5118045000,12.3940463400,12.4234858800,181200,2296688.0000,2
2024-06-13,20240613105500000,sz.300817,12.4234858800,12.5019913200,12.4136727000,12.4627386000,132800,1685504.0000,2
2024-06-13,20240613110000000,sz.300817,12.4627386000,12.4725517800,12.4038595200,12.4038595200,215700,2731008.0000,2
2024-06-13,20240613110500000,sz.300817,12.4038595200,12.4529254200,12.3842331600,12.3842331600,191200,2417280.0000,2
2024-06-13,20240613111000000,sz.300817,12.3842331600,12.4431122400,12.3646068000,12.4332990600,241400,3049376.0000,2
2024-06-13,20240613111500000,sz.300817,12.4529254200,12.6295626600,12.4431122400,12.5804967600,530500,6789696.0000,2
2024-06-13,20240613112000000,sz.300817,12.5804967600,12.6884417400,12.5216176800,12.5608704000,393700,5060288.0000,2
2024-06-13,20240613112500000,sz.300817,12.5608704000,12.6491890200,12.5216176800,12.6491890200,212500,2727504.0000,2
2024-06-13,20240613113000000,sz.300817,12.6491890200,12.6688153800,12.6001231200,12.6590022000,304700,3927280.0000,2
2024-06-13,20240613130500000,sz.300817,12.6197494800,12.6491890200,12.3842331600,12.3842331600,394600,5030816.0000,2
2024-06-13,20240613131000000,sz.300817,12.3940463400,12.4627386000,12.3842331600,12.4136727000,275600,3484928.0000,2
2024-06-13,20240613131500000,sz.300817,12.4136727000,12.4332990600,12.3547936200,12.4136727000,322800,4078416.0000,2
2024-06-13,20240613132000000,sz.300817,12.4136727000,12.5118045000,12.3449804400,12.5019913200,306900,3882416.0000,2
2024-06-13,20240613132500000,sz.300817,12.5019913200,12.5019913200,12.3744199800,12.3744199800,224100,2836480.0000,2
2024-06-13,20240613133000000,sz.300817,12.3744199800,12.4136727000,12.3547936200,12.3547936200,225700,2846480.0000,2
2024-06-13,20240613133500000,sz.300817,12.3547936200,12.3646068000,12.2762881800,12.3155409000,453300,5691392.0000,2
2024-06-13,20240613134000000,sz.300817,12.3155409000,12.3351672600,12.1683432000,12.2566618200,617300,7706768.0000,2
2024-06-13,20240613134500000,sz.300817,12.2566618200,12.2959145400,12.1977827400,12.2566618200,384700,4801232.0000,2
2024-06-13,20240613135000000,sz.300817,12.2566618200,12.4823649600,12.2566618200,12.4627386000,372100,4695840.0000,2
2024-06-13,20240613135500000,sz.300817,12.4627386000,12.5216176800,12.4431122400,12.5019913200,298500,3796928.0000,2
2024-06-13,20240613140000000,sz.300817,12.5019913200,12.5019913200,12.4136727000,12.4234858800,217300,2761344.0000,2
2024-06-13,20240613140500000,sz.300817,12.4136727000,12.4234858800,12.3547936200,12.3842331600,254200,3209728.0000,2
2024-06-13,20240613141000000,sz.300817,12.3842331600,13.3949907000,12.3842331600,13.2477930000,2785900,37063936.0000,2
2024-06-13,20240613141500000,sz.300817,13.2477930000,13.6991992800,13.2477930000,13.5421884000,3022500,41615072.0000,2
2024-06-13,20240613142000000,sz.300817,13.5421884000,13.5421884000,13.2183534600,13.2576061800,907300,12356224.0000,2
2024-06-13,20240613142500000,sz.300817,13.2576061800,13.3262984400,13.1398480200,13.1398480200,805400,10865088.0000,2
2024-06-13,20240613143000000,sz.300817,13.1398480200,13.2576061800,13.0711557600,13.1300348400,496100,6648288.0000,2
2024-06-13,20240613143500000,sz.300817,13.1300348400,13.1692875600,12.9043317000,13.1398480200,598800,7952608.0000,2
2024-06-13,20240613144000000,sz.300817,13.1398480200,13.1496612000,12.9632107800,13.0515294000,385600,5132640.0000,2
2024-06-13,20240613144500000,sz.300817,13.0515294000,13.0711557600,12.9632107800,13.0515294000,476300,6325056.0000,2
2024-06-13,20240613145000000,sz.300817,13.0319030400,13.0809689400,12.9730239600,13.0122766800,461300,6125536.0000,2
2024-06-13,20240613145500000,sz.300817,13.0122766800,13.0515294000,12.9828371400,13.0122766800,758300,10062784.0000,2
2024-06-13,20240613150000000,sz.300817,13.0122766800,13.0319030400,12.9141448800,12.9141448800,1065400,14063456.0000,2