date,time,code,open,high,low,close,volume,amount,adjustflag
2024-11-06,20241106093500000,sz.301017,14.3304968700,14.7393697800,14.3304968700,14.6994797400,2945900,42717884.0000,2
2024-11-06,20241106094000000,sz.301017,14.6994797400,15.0784351200,14.6097271500,14.6097271500,1731000,25705296.0000,2
2024-11-06,20241106094500000,sz.301017,14.6097271500,14.7194247600,14.4501669900,14.5498920900,893000,13072240.0000,2
2024-11-06,20241106095000000,sz.301017,14.5498920900,14.7692873100,14.4800845200,14.7293972700,619700,9061016.0000,2
2024-11-06,20241106095500000,sz.301017,14.7293972700,14.9587650000,14.6496171900,14.7892323300,780400,11569856.0000,2
2024-11-06,20241106100000000,sz.301017,14.7792598200,14.7892323300,14.6595897000,14.7094522500,511900,7562384.0000,2
2024-11-06,20241106100500000,sz.301017,14.7094522500,14.7393697800,14.6895072300,14.6994797400,469800,6928856.0000,2
2024-11-06,20241106101000000,sz.301017,14.6994797400,14.7393697800,14.6396446800,14.6895072300,596900,8789280.0000,2
2024-11-06,20241106101500000,sz.301017,14.6895072300,15.1482426900,14.6097271500,15.1482426900,901100,13397312.0000,2
2024-11-06,20241106102000000,sz.301017,15.1482426900,15.1482426900,14.6695622100,14.7593148000,1080500,16119296.0000,2
2024-11-06,20241106102500000,sz.301017,14.7593148000,14.7692873100,14.4601395000,14.4701120100,833200,12203648.0000,2
2024-11-06,20241106103000000,sz.301017,14.4701120100,14.5997546400,14.4701120100,14.4701120100,620600,9039664.0000,2
2024-11-06,20241106103500000,sz.301017,14.4701120100,14.4800845200,14.3604144000,14.4501669900,821400,11873632.0000,2
2024-11-06,20241106104000000,sz.301017,14.4501669900,14.4701120100,14.3205243600,14.3404693800,880000,12687136.0000,2
2024-11-06,20241106104500000,sz.301017,14.3404693800,14.5199745600,14.3404693800,14.4202494600,333500,4821616.0000,2
2024-11-06,20241106105000000,sz.301017,14.4202494600,14.4800845200,14.3604144000,14.3903319300,336000,4856576.0000,2
2024-11-06,20241106105500000,sz.301017,14.3903319300,14.5100020500,14.3803594200,14.4800845200,237900,3444240.0000,2
2024-11-06,20241106110000000,sz.301017,14.4800845200,14.5199745600,14.4501669900,14.4501669900,182100,2643488.0000,2
2024-11-06,20241106110500000,sz.301017,14.4501669900,14.4701120100,14.3304968700,14.3703869100,484300,6977808.0000,2
2024-11-06,20241106111000000,sz.301017,14.3703869100,14.3803594200,14.1410191800,14.2307717700,831200,11894432.0000,2
2024-11-06,20241106111500000,sz.301017,14.2307717700,14.3803594200,14.1908817300,14.2407442800,359100,5133744.0000,2
2024-11-06,20241106112000000,sz.301017,14.2407442800,14.3105518500,14.2407442800,14.2906068300,267900,3838144.0000,2
2024-11-06,20241106112500000,sz.301017,14.2906068300,14.3105518500,14.2507167900,14.3005793400,237400,3397648.0000,2
2024-11-06,20241106113000000,sz.301017,14.3205243600,14.4701120100,14.3205243600,14.3604144000,186200,2681456.0000,2
2024-11-06,20241106130500000,sz.301017,14.4800845200,14.4800845200,14.3604144000,14.4401944800,332200,4799728.0000,2
2024-11-06,20241106131000000,sz.301017,14.4401944800,14.4401944800,14.3604144000,14.3604144000,126600,1828096.0000,2
2024-11-06,20241106131500000,sz.301017,14.3604144000,14.4102769500,14.3105518500,14.3803594200,162300,2336224.0000,2
2024-11-06,20241106132000000,sz.301017,14.3803594200,14.4003044400,14.2706618100,14.3205243600,193900,2782672.0000,2
2024-11-06,20241106132500000,sz.301017,14.3205243600,14.8789849200,14.3205243600,14.8091773500,384100,5598928.0000,2
2024-11-06,20241106133000000,sz.301017,14.8091773500,14.8291223700,14.5798096200,14.7094522500,825900,12179168.0000,2
2024-11-06,20241106133500000,sz.301017,14.7094522500,15.3377203800,14.6396446800,15.3078028500,2540500,38382944.0000,2
2024-11-06,20241106134000000,sz.301017,15.3078028500,15.7765108200,15.1582152000,15.3676379100,3437600,53474944.0000,2
2024-11-06,20241106134500000,sz.301017,15.3676379100,15.5571156000,15.3078028500,15.3377203800,913500,14134944.0000,2
2024-11-06,20241106135000000,sz.301017,15.3377203800,15.4175004600,15.2679128100,15.3776104200,476000,7319328.0000,2
2024-11-06,20241106135500000,sz.301017,15.3776104200,15.3776104200,15.1981052400,15.2778853200,373000,5712128.0000,2
2024-11-06,20241106140000000,sz.301017,15.2579403000,15.2778853200,15.1282976700,15.1981052400,247400,3769184.0000,2
2024-11-06,20241106140500000,sz.301017,15.1981052400,15.3875829300,15.1582152000,15.3875829300,219000,3344096.0000,2
2024-11-06,20241106141000000,sz.301017,15.3875829300,15.3975554400,15.2379952800,15.2579403000,234900,3607552.0000,2
2024-11-06,20241106141500000,sz.301017,15.2579403000,15.3875829300,15.2379952800,15.3377203800,333600,5123584.0000,2
2024-11-06,20241106142000000,sz.301017,15.3377203800,15.4274729700,15.2778853200,15.3875829300,335600,5174208.0000,2
2024-11-06,20241106142500000,sz.301017,15.3875829300,15.4175004600,15.3576654000,15.3576654000,335100,5170336.0000,2
2024-11-06,20241106143000000,sz.301017,15.3576654000,15.3576654000,15.1981052400,15.2280227700,402400,6157472.0000,2
2024-11-06,20241106143500000,sz.301017,15.2280227700,15.2479677900,15.1681877100,15.1881327300,312300,4760192.0000,2
2024-11-06,20241106144000000,sz.301017,15.1681877100,15.1681877100,14.9787100200,14.9986550400,487400,7358336.0000,2
2024-11-06,20241106144500000,sz.301017,14.9986550400,15.0884076300,14.9886825300,14.9886825300,324700,4886592.0000,2
2024-11-06,20241106145000000,sz.301017,14.9886825300,15.0784351200,14.8291223700,15.0784351200,495700,7406496.0000,2
2024-11-06,20241106145500000,sz.301017,15.0784351200,15.0784351200,14.9587650000,14.9986550400,614200,9242144.0000,2
2024-11-06,20241106150000000,sz.301017,14.9986550400,15.0285725700,14.9687375100,14.9687375100,838800,12602432.0000,2