date,time,code,open,high,low,close,volume,amount,adjustflag
2024-05-23,20240523093500000,sz.002622,1.8500000000,1.8700000000,1.8300000000,1.8400000000,4386000,8115793.0000,2
2024-05-23,20240523094000000,sz.002622,1.8400000000,1.8600000000,1.8400000000,1.8500000000,1943700,3588087.0000,2
2024-05-23,20240523094500000,sz.002622,1.8500000000,1.8500000000,1.8400000000,1.8400000000,784600,1444964.0000,2
2024-05-23,20240523095000000,sz.002622,1.8400000000,1.8500000000,1.8200000000,1.8300000000,1961500,3594808.0000,2
2024-05-23,20240523095500000,sz.002622,1.8300000000,1.8400000000,1.8100000000,1.8100000000,1061100,1932575.0000,2
2024-05-23,20240523100000000,sz.002622,1.8100000000,1.8200000000,1.8100000000,1.8100000000,551500,999040.0000,2
2024-05-23,20240523100500000,sz.002622,1.8100000000,1.8200000000,1.8000000000,1.8000000000,1141100,2063096.0000,2
2024-05-23,20240523101000000,sz.002622,1.8000000000,1.8200000000,1.8000000000,1.8100000000,745400,1347744.0000,2
2024-05-23,20240523101500000,sz.002622,1.8200000000,1.8200000000,1.8100000000,1.8100000000,180900,328194.0000,2
2024-05-23,20240523102000000,sz.002622,1.8100000000,1.8200000000,1.8100000000,1.8100000000,614800,1113340.0000,2
2024-05-23,20240523102500000,sz.002622,1.8100000000,1.8200000000,1.8000000000,1.8100000000,704400,1273872.0000,2
2024-05-23,20240523103000000,sz.002622,1.8000000000,1.8200000000,1.8000000000,1.8200000000,666100,1206396.0000,2
2024-05-23,20240523103500000,sz.002622,1.8200000000,1.8300000000,1.8100000000,1.8300000000,868200,1580692.0000,2
2024-05-23,20240523104000000,sz.002622,1.8300000000,1.8300000000,1.8200000000,1.8200000000,175900,321130.0000,2
2024-05-23,20240523104500000,sz.002622,1.8200000000,1.8300000000,1.8200000000,1.8300000000,247300,450772.0000,2
2024-05-23,20240523105000000,sz.002622,1.8300000000,1.8400000000,1.8200000000,1.8400000000,444300,813024.0000,2
2024-05-23,20240523105500000,sz.002622,1.8400000000,1.8400000000,1.8100000000,1.8300000000,742800,1352544.0000,2
2024-05-23,20240523110000000,sz.002622,1.8200000000,1.8300000000,1.8100000000,1.8200000000,273600,498296.0000,2
2024-05-23,20240523110500000,sz.002622,1.8100000000,1.8200000000,1.8100000000,1.8100000000,794100,1437736.0000,2
2024-05-23,20240523111000000,sz.002622,1.8200000000,1.8200000000,1.8100000000,1.8200000000,105200,190956.0000,2
2024-05-23,20240523111500000,sz.002622,1.8200000000,1.8200000000,1.8100000000,1.8200000000,390600,710484.0000,2
2024-05-23,20240523112000000,sz.002622,1.8200000000,1.8300000000,1.8100000000,1.8300000000,224900,409332.0000,2
2024-05-23,20240523112500000,sz.002622,1.8100000000,1.8300000000,1.8100000000,1.8100000000,136900,249196.0000,2
2024-05-23,20240523113000000,sz.002622,1.8200000000,1.8200000000,1.8000000000,1.8100000000,761600,1377680.0000,2
2024-05-23,20240523130500000,sz.002622,1.8100000000,1.8100000000,1.8000000000,1.8100000000,368800,666564.0000,2
2024-05-23,20240523131000000,sz.002622,1.8100000000,1.8100000000,1.8000000000,1.8100000000,311200,562912.0000,2
2024-05-23,20240523131500000,sz.002622,1.8100000000,1.8100000000,1.7900000000,1.8000000000,974900,1754928.0000,2
2024-05-23,20240523132000000,sz.002622,1.8000000000,1.8100000000,1.7900000000,1.7900000000,285700,513800.0000,2
2024-05-23,20240523132500000,sz.002622,1.7900000000,1.8000000000,1.7900000000,1.8000000000,97400,174720.0000,2
2024-05-23,20240523133000000,sz.002622,1.8000000000,1.8000000000,1.7900000000,1.8000000000,431300,773100.0000,2
2024-05-23,20240523133500000,sz.002622,1.8000000000,1.8100000000,1.7900000000,1.8000000000,429700,774616.0000,2
2024-05-23,20240523134000000,sz.002622,1.8000000000,1.8100000000,1.8000000000,1.8100000000,25500,46084.0000,2
2024-05-23,20240523134500000,sz.002622,1.8100000000,1.8100000000,1.8000000000,1.8000000000,69200,124732.0000,2
2024-05-23,20240523135000000,sz.002622,1.8000000000,1.8000000000,1.7900000000,1.7900000000,506300,910024.0000,2
2024-05-23,20240523135500000,sz.002622,1.8000000000,1.8000000000,1.7900000000,1.7900000000,456900,821980.0000,2
2024-05-23,20240523140000000,sz.002622,1.8000000000,1.8000000000,1.7900000000,1.8000000000,271700,488028.0000,2
2024-05-23,20240523140500000,sz.002622,1.8000000000,1.8100000000,1.8000000000,1.8100000000,188000,339580.0000,2
2024-05-23,20240523141000000,sz.002622,1.8100000000,1.8100000000,1.8000000000,1.8000000000,173800,314488.0000,2
2024-05-23,20240523141500000,sz.002622,1.8100000000,1.8100000000,1.8000000000,1.8000000000,131100,237132.0000,2
2024-05-23,20240523142000000,sz.002622,1.8100000000,1.8200000000,1.8000000000,1.8100000000,422000,763328.0000,2
2024-05-23,20240523142500000,sz.002622,1.8100000000,1.8200000000,1.8100000000,1.8200000000,385800,700872.0000,2
2024-05-23,20240523143000000,sz.002622,1.8200000000,1.8200000000,1.8100000000,1.8100000000,131300,238104.0000,2
2024-05-23,20240523143500000,sz.002622,1.8200000000,1.8200000000,1.8100000000,1.8100000000,496600,899148.0000,2
2024-05-23,20240523144000000,sz.002622,1.8100000000,1.8200000000,1.8000000000,1.8100000000,159800,288212.0000,2
2024-05-23,20240523144500000,sz.002622,1.8100000000,1.8100000000,1.8000000000,1.8000000000,644300,1161472.0000,2
2024-05-23,20240523145000000,sz.002622,1.8100000000,1.8100000000,1.8000000000,1.8000000000,375600,676704.0000,2
2024-05-23,20240523145500000,sz.002622,1.8100000000,1.8100000000,1.7900000000,1.7900000000,834600,1501752.0000,2
2024-05-23,20240523150000000,sz.002622,1.7900000000,1.8000000000,1.7800000000,1.7800000000,2238000,3989388.0000,2