date,time,code,open,high,low,close,volume,amount,adjustflag
2023-11-06,20231106093500000,sz.001238,17.8906644000,18.0610516800,17.2872094500,17.6279840100,3015700,75194896.0000,2
2023-11-06,20231106094000000,sz.001238,17.6279840100,17.7557744700,17.6137850700,17.6137850700,669100,16665424.0000,2
2023-11-06,20231106094500000,sz.001238,17.6137850700,18.1036485000,17.5427903700,17.9971564500,500000,12473312.0000,2
2023-11-06,20231106095000000,sz.001238,17.9971564500,18.0184548600,17.8338686400,17.8480675800,391500,9900040.0000,2
2023-11-06,20231106095500000,sz.001238,17.8480675800,18.0184548600,17.7628739400,18.0184548600,198800,4998520.0000,2
2023-11-06,20231106100000000,sz.001238,18.0184548600,18.1533447900,17.9474601600,18.0042559200,252800,6426264.0000,2
2023-11-06,20231106100500000,sz.001238,18.0042559200,18.0042559200,17.8551670500,17.9261617500,296400,7474712.0000,2
2023-11-06,20231106101000000,sz.001238,17.9261617500,18.1746432000,17.9119628100,18.0965490300,187700,4781672.0000,2
2023-11-06,20231106101500000,sz.001238,18.0965490300,19.0336790700,18.0894495600,19.0336790700,549400,14415392.0000,2
2023-11-06,20231106102000000,sz.001238,19.0336790700,19.0549774800,18.4728209400,18.4728209400,621800,16482560.0000,2
2023-11-06,20231106102500000,sz.001238,18.4728209400,18.7142029200,18.4302241200,18.4302241200,270400,7056544.0000,2
2023-11-06,20231106103000000,sz.001238,18.4302241200,18.4728209400,18.3095331300,18.4728209400,194000,5027264.0000,2
2023-11-06,20231106103500000,sz.001238,18.4728209400,18.5296167000,18.3663288900,18.3805278300,156500,4059312.0000,2
2023-11-06,20231106104000000,sz.001238,18.3805278300,18.3947267700,18.3663288900,18.3876273000,104900,2715760.0000,2
2023-11-06,20231106104500000,sz.001238,18.3876273000,18.3876273000,18.3095331300,18.3237320700,136700,3533888.0000,2
2023-11-06,20231106105000000,sz.001238,18.3237320700,18.3237320700,18.1178474400,18.2456379000,167600,4293648.0000,2
2023-11-06,20231106105500000,sz.001238,18.2456379000,18.3024336600,18.1107479700,18.2314389600,136600,3496800.0000,2
2023-11-06,20231106110000000,sz.001238,18.2314389600,18.4586220000,18.2243394900,18.3805278300,57600,1490816.0000,2
2023-11-06,20231106110500000,sz.001238,18.3805278300,18.3805278300,18.2314389600,18.2314389600,70000,1805184.0000,2
2023-11-06,20231106111000000,sz.001238,18.2314389600,18.2314389600,18.1959416100,18.2030410800,108900,2792880.0000,2
2023-11-06,20231106111500000,sz.001238,18.2030410800,18.2030410800,18.1391458500,18.1604442600,138900,3555648.0000,2
2023-11-06,20231106112000000,sz.001238,18.1604442600,18.2243394900,18.1604442600,18.2101405500,92700,2376016.0000,2
2023-11-06,20231106112500000,sz.001238,18.2101405500,18.3592294200,18.2030410800,18.2243394900,61300,1578224.0000,2
2023-11-06,20231106113000000,sz.001238,18.2243394900,18.4657214700,18.2172400200,18.4444230600,94500,2449408.0000,2
2023-11-06,20231106130500000,sz.001238,18.3876273000,18.4444230600,18.2172400200,18.2243394900,115000,2967040.0000,2
2023-11-06,20231106131000000,sz.001238,18.2243394900,18.3521299500,18.1746432000,18.1746432000,163400,4199504.0000,2
2023-11-06,20231106131500000,sz.001238,18.1746432000,18.1959416100,18.1462453200,18.1959416100,166800,4265856.0000,2
2023-11-06,20231106132000000,sz.001238,18.1959416100,18.1959416100,18.1391458500,18.1604442600,134300,3435584.0000,2
2023-11-06,20231106132500000,sz.001238,18.1604442600,18.1746432000,18.0397532700,18.0397532700,439100,11203664.0000,2
2023-11-06,20231106133000000,sz.001238,18.0397532700,18.4089257100,18.0397532700,18.2456379000,118000,3027904.0000,2
2023-11-06,20231106133500000,sz.001238,18.2456379000,18.2527373700,18.1107479700,18.1746432000,75600,1939856.0000,2
2023-11-06,20231106134000000,sz.001238,18.1746432000,18.1959416100,18.0610516800,18.1391458500,106000,2703872.0000,2
2023-11-06,20231106134500000,sz.001238,18.1391458500,18.1746432000,18.1249469100,18.1675437300,76200,1947552.0000,2
2023-11-06,20231106135000000,sz.001238,18.1675437300,18.2030410800,18.1178474400,18.1249469100,95100,2430800.0000,2
2023-11-06,20231106135500000,sz.001238,18.1249469100,18.2101405500,18.1178474400,18.1888421400,104000,2662528.0000,2
2023-11-06,20231106140000000,sz.001238,18.1746432000,18.1817426700,18.1178474400,18.1249469100,130400,3331312.0000,2
2023-11-06,20231106140500000,sz.001238,18.1249469100,18.3521299500,18.1249469100,18.3521299500,91100,2329888.0000,2
2023-11-06,20231106141000000,sz.001238,18.3521299500,18.3592294200,18.2243394900,18.2598368400,99300,2560736.0000,2
2023-11-06,20231106141500000,sz.001238,18.2669363100,18.3024336600,18.1604442600,18.3024336600,109800,2819440.0000,2
2023-11-06,20231106142000000,sz.001238,18.3024336600,18.3237320700,18.2314389600,18.2385384300,88500,2279552.0000,2
2023-11-06,20231106142500000,sz.001238,18.2385384300,18.2811352500,18.2314389600,18.2456379000,100300,2579440.0000,2
2023-11-06,20231106143000000,sz.001238,18.2456379000,18.2669363100,18.2314389600,18.2669363100,126200,3243200.0000,2
2023-11-06,20231106143500000,sz.001238,18.2669363100,18.2811352500,18.0965490300,18.0965490300,407900,10434944.0000,2
2023-11-06,20231106144000000,sz.001238,18.0965490300,18.1533447900,18.0823500900,18.1462453200,286400,7309312.0000,2
2023-11-06,20231106144500000,sz.001238,18.1462453200,18.1533447900,18.0823500900,18.0823500900,454800,11600256.0000,2
2023-11-06,20231106145000000,sz.001238,18.0823500900,18.1675437300,18.0823500900,18.1675437300,273600,6977632.0000,2
2023-11-06,20231106145500000,sz.001238,18.1675437300,18.2882347200,18.1675437300,18.2740357800,521100,13396320.0000,2
2023-11-06,20231106150000000,sz.001238,18.2740357800,18.4018262400,18.2456379000,18.3876273000,284500,7338784.0000,2