date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-13,20240613093500000,sz.301001,17.3893448000,17.7426272000,16.8496078000,17.4187850000,1051200,18562720.0000,2
2024-06-13,20240613094000000,sz.301001,17.4187850000,17.4187850000,17.1734500000,17.1734500000,274000,4823174.0000,2
2024-06-13,20240613094500000,sz.301001,17.1734500000,17.3500912000,17.1341964000,17.2225170000,194200,3401304.0000,2
2024-06-13,20240613095000000,sz.301001,17.2225170000,17.3010242000,17.1538232000,17.2028902000,124200,2178776.0000,2
2024-06-13,20240613095500000,sz.301001,17.2028902000,17.3010242000,17.1734500000,17.2519572000,128700,2258396.0000,2
2024-06-13,20240613100000000,sz.301001,17.2519572000,17.3795314000,17.2519572000,17.3795314000,106500,1880008.0000,2
2024-06-13,20240613100500000,sz.301001,17.3795314000,17.3795314000,17.2028902000,17.2912108000,79000,1391424.0000,2
2024-06-13,20240613101000000,sz.301001,17.2912108000,17.4678520000,17.2715840000,17.4580386000,88600,1566520.0000,2
2024-06-13,20240613101500000,sz.301001,17.4285984000,17.4384118000,17.2519572000,17.2813974000,77600,1370128.0000,2
2024-06-13,20240613102000000,sz.301001,17.2813974000,17.2813974000,17.2421438000,17.2813974000,61100,1074600.0000,2
2024-06-13,20240613102500000,sz.301001,17.2813974000,17.2912108000,17.2225170000,17.2617706000,25800,453704.0000,2
2024-06-13,20240613103000000,sz.301001,17.2617706000,17.9585220000,17.2617706000,17.6739334000,302700,5470792.0000,2
2024-06-13,20240613103500000,sz.301001,17.6739334000,17.8505746000,17.6739334000,17.7916942000,288100,5220256.0000,2
2024-06-13,20240613104000000,sz.301001,17.7916942000,17.7916942000,17.6248664000,17.6641200000,104300,1883736.0000,2
2024-06-13,20240613104500000,sz.301001,17.6641200000,17.7131870000,17.5365458000,17.5561726000,92400,1660256.0000,2
2024-06-13,20240613105000000,sz.301001,17.5856128000,17.6935602000,17.5856128000,17.6543066000,36500,657100.0000,2
2024-06-13,20240613105500000,sz.301001,17.6543066000,17.6543066000,17.6052396000,17.6052396000,25800,463520.0000,2
2024-06-13,20240613110000000,sz.301001,17.6052396000,17.7524406000,17.6052396000,17.6641200000,58500,1052832.0000,2
2024-06-13,20240613110500000,sz.301001,17.6641200000,17.6935602000,17.6052396000,17.6444932000,45600,819448.0000,2
2024-06-13,20240613111000000,sz.301001,17.6444932000,17.6444932000,17.5954262000,17.6248664000,20800,373580.0000,2
2024-06-13,20240613111500000,sz.301001,17.6346798000,17.6444932000,17.5954262000,17.6052396000,24300,436452.0000,2
2024-06-13,20240613112000000,sz.301001,17.6052396000,17.6052396000,17.5463592000,17.5856128000,27900,499788.0000,2
2024-06-13,20240613112500000,sz.301001,17.5856128000,17.6837468000,17.5659860000,17.6837468000,27000,484448.0000,2
2024-06-13,20240613113000000,sz.301001,17.6837468000,17.7426272000,17.6739334000,17.7328138000,55600,1004040.0000,2
2024-06-13,20240613130500000,sz.301001,17.7328138000,17.7328138000,17.6739334000,17.6739334000,29000,523012.0000,2
2024-06-13,20240613131000000,sz.301001,17.6739334000,17.6837468000,17.5267324000,17.5463592000,41900,752288.0000,2
2024-06-13,20240613131500000,sz.301001,17.5463592000,17.7426272000,17.5463592000,17.7426272000,26100,467956.0000,2
2024-06-13,20240613132000000,sz.301001,17.7426272000,17.7426272000,17.5856128000,17.5856128000,28200,506736.0000,2
2024-06-13,20240613132500000,sz.301001,17.5856128000,17.6543066000,17.5856128000,17.5856128000,27500,493248.0000,2
2024-06-13,20240613133000000,sz.301001,17.5856128000,17.6052396000,17.5856128000,17.6052396000,18100,323600.0000,2
2024-06-13,20240613133500000,sz.301001,17.5954262000,17.6739334000,17.5954262000,17.6150530000,44900,807116.0000,2
2024-06-13,20240613134000000,sz.301001,17.6150530000,17.6346798000,17.5954262000,17.5954262000,28600,513432.0000,2
2024-06-13,20240613134500000,sz.301001,17.5954262000,17.6150530000,17.5463592000,17.5757994000,48300,865372.0000,2
2024-06-13,20240613135000000,sz.301001,17.5856128000,17.6641200000,17.5757994000,17.6543066000,52300,939164.0000,2
2024-06-13,20240613135500000,sz.301001,17.5856128000,17.6444932000,17.5757994000,17.5757994000,28700,514544.0000,2
2024-06-13,20240613140000000,sz.301001,17.5659860000,17.5954262000,17.5659860000,17.5659860000,27000,483824.0000,2
2024-06-13,20240613140500000,sz.301001,17.5659860000,17.5659860000,17.5071056000,17.5169190000,54500,974000.0000,2
2024-06-13,20240613141000000,sz.301001,17.5169190000,17.5463592000,17.4089716000,17.4580386000,82500,1469640.0000,2
2024-06-13,20240613141500000,sz.301001,17.4384118000,17.4678520000,17.4187850000,17.4580386000,30600,544024.0000,2
2024-06-13,20240613142000000,sz.301001,17.4384118000,17.5365458000,17.4384118000,17.4874788000,22800,406080.0000,2
2024-06-13,20240613142500000,sz.301001,17.4874788000,17.5365458000,17.4580386000,17.4678520000,46900,836120.0000,2
2024-06-13,20240613143000000,sz.301001,17.4678520000,17.4678520000,17.4285984000,17.4285984000,31900,567112.0000,2
2024-06-13,20240613143500000,sz.301001,17.4285984000,17.4384118000,17.3500912000,17.3500912000,66500,1178456.0000,2
2024-06-13,20240613144000000,sz.301001,17.3500912000,17.5561726000,17.3304644000,17.4972922000,47900,852896.0000,2
2024-06-13,20240613144500000,sz.301001,17.5267324000,17.5757994000,17.4874788000,17.5169190000,45200,807640.0000,2
2024-06-13,20240613145000000,sz.301001,17.5169190000,17.5365458000,17.4580386000,17.5169190000,54800,976896.0000,2
2024-06-13,20240613145500000,sz.301001,17.5169190000,17.5856128000,17.4874788000,17.5659860000,130200,2327376.0000,2
2024-06-13,20240613150000000,sz.301001,17.5659860000,17.5659860000,17.4776654000,17.5267324000,175700,3138296.0000,2