date,time,code,open,high,low,close,volume,amount,adjustflag
2023-06-05,20230605093500000,sz.300509,6.8770866300,7.0928751600,6.6988265400,6.8207939700,7131653,51837287.0000,2
2023-06-05,20230605094000000,sz.300509,6.8301760800,6.8395581900,6.7363549800,6.7645013100,1623400,11753628.0000,2
2023-06-05,20230605094500000,sz.300509,6.7645013100,6.7645013100,6.7082086500,6.7457370900,1557100,11188884.0000,2
2023-06-05,20230605095000000,sz.300509,6.7457370900,6.8207939700,6.7457370900,6.8020297500,1147055,8286724.0000,2
2023-06-05,20230605095500000,sz.300509,6.8020297500,6.8114118600,6.7645013100,6.7926476400,811200,5871584.0000,2
2023-06-05,20230605100000000,sz.300509,6.7926476400,6.8301760800,6.7832655300,6.8020297500,788232,5717202.0000,2
2023-06-05,20230605100500000,sz.300509,6.7926476400,6.8301760800,6.7738834200,6.7832655300,851400,6173594.0000,2
2023-06-05,20230605101000000,sz.300509,6.7926476400,6.9052329600,6.7738834200,6.9052329600,729500,5309742.0000,2
2023-06-05,20230605101500000,sz.300509,6.9052329600,7.0834930500,6.8864687400,7.0084361700,2354900,17585441.0000,2
2023-06-05,20230605102000000,sz.300509,7.0084361700,7.0084361700,6.8958508500,6.9052329600,1483400,10994386.0000,2
2023-06-05,20230605102500000,sz.300509,6.9052329600,6.9709077300,6.8958508500,6.9239971800,548100,4050162.0000,2
2023-06-05,20230605103000000,sz.300509,6.9239971800,6.9239971800,6.8677045200,6.8770866300,403500,2966314.0000,2
2023-06-05,20230605103500000,sz.300509,6.8770866300,6.8864687400,6.8395581900,6.8489403000,429700,3143462.0000,2
2023-06-05,20230605104000000,sz.300509,6.8583224100,6.8677045200,6.8114118600,6.8114118600,411374,2999132.0000,2
2023-06-05,20230605104500000,sz.300509,6.8114118600,6.8114118600,6.8020297500,6.8114118600,378900,2749472.0000,2
2023-06-05,20230605105000000,sz.300509,6.8020297500,6.8114118600,6.7832655300,6.8114118600,326800,2368464.0000,2
2023-06-05,20230605105500000,sz.300509,6.8114118600,6.8114118600,6.7645013100,6.7738834200,445100,3218801.0000,2
2023-06-05,20230605110000000,sz.300509,6.7738834200,6.7832655300,6.7551192000,6.7551192000,310400,2240009.0000,2
2023-06-05,20230605110500000,sz.300509,6.7551192000,6.7645013100,6.7457370900,6.7551192000,395300,2846384.0000,2
2023-06-05,20230605111000000,sz.300509,6.7551192000,6.7551192000,6.7363549800,6.7363549800,272100,1954931.0000,2
2023-06-05,20230605111500000,sz.300509,6.7363549800,6.7645013100,6.7363549800,6.7363549800,417200,3002693.0000,2
2023-06-05,20230605112000000,sz.300509,6.7363549800,6.7457370900,6.7363549800,6.7363549800,255300,1834014.0000,2
2023-06-05,20230605112500000,sz.300509,6.7457370900,6.7457370900,6.7269728700,6.7269728700,229310,1645284.0000,2
2023-06-05,20230605113000000,sz.300509,6.7363549800,6.7363549800,6.7082086500,6.7082086500,285000,2040492.0000,2
2023-06-05,20230605130500000,sz.300509,6.7082086500,6.7551192000,6.7082086500,6.7082086500,379700,2724028.0000,2
2023-06-05,20230605131000000,sz.300509,6.7175907600,6.7363549800,6.7082086500,6.7175907600,160700,1151459.0000,2
2023-06-05,20230605131500000,sz.300509,6.7175907600,6.7551192000,6.7175907600,6.7269728700,224700,1611983.0000,2
2023-06-05,20230605132000000,sz.300509,6.7269728700,6.7363549800,6.7175907600,6.7269728700,237100,1700450.0000,2
2023-06-05,20230605132500000,sz.300509,6.7363549800,6.7551192000,6.7269728700,6.7551192000,217900,1565872.0000,2
2023-06-05,20230605133000000,sz.300509,6.7551192000,6.7551192000,6.7269728700,6.7457370900,272900,1961194.0000,2
2023-06-05,20230605133500000,sz.300509,6.7363549800,6.7457370900,6.7175907600,6.7175907600,347250,2490008.0000,2
2023-06-05,20230605134000000,sz.300509,6.7175907600,6.7269728700,6.7175907600,6.7175907600,144000,1031513.0000,2
2023-06-05,20230605134500000,sz.300509,6.7269728700,6.7269728700,6.6988265400,6.6988265400,464500,3319950.0000,2
2023-06-05,20230605135000000,sz.300509,6.7082086500,6.7269728700,6.6988265400,6.7269728700,313200,2240629.0000,2
2023-06-05,20230605135500000,sz.300509,6.7269728700,6.7363549800,6.7082086500,6.7082086500,251200,1798871.0000,2
2023-06-05,20230605140000000,sz.300509,6.7082086500,6.7269728700,6.7082086500,6.7175907600,303682,2172407.0000,2
2023-06-05,20230605140500000,sz.300509,6.7175907600,6.7269728700,6.6988265400,6.7082086500,288900,2065584.0000,2
2023-06-05,20230605141000000,sz.300509,6.7082086500,6.7363549800,6.6988265400,6.7269728700,260252,1864823.0000,2
2023-06-05,20230605141500000,sz.300509,6.7175907600,6.7269728700,6.6988265400,6.7082086500,345300,2470313.0000,2
2023-06-05,20230605142000000,sz.300509,6.7175907600,6.7175907600,6.6988265400,6.6988265400,281300,2011335.0000,2
2023-06-05,20230605142500000,sz.300509,6.6988265400,6.6988265400,6.6800623200,6.6894444300,443800,3165246.0000,2
2023-06-05,20230605143000000,sz.300509,6.6894444300,6.7269728700,6.6894444300,6.7082086500,300600,2147581.0000,2
2023-06-05,20230605143500000,sz.300509,6.7175907600,6.7175907600,6.6988265400,6.7082086500,318500,2277662.0000,2
2023-06-05,20230605144000000,sz.300509,6.7082086500,6.7269728700,6.7082086500,6.7175907600,302500,2166623.0000,2
2023-06-05,20230605144500000,sz.300509,6.7269728700,6.7457370900,6.7175907600,6.7363549800,248500,1782821.0000,2
2023-06-05,20230605145000000,sz.300509,6.7457370900,6.7457370900,6.7082086500,6.7175907600,552814,3960530.0000,2
2023-06-05,20230605145500000,sz.300509,6.7175907600,6.7269728700,6.6988265400,6.6988265400,522982,3741176.0000,2
2023-06-05,20230605150000000,sz.300509,6.7082086500,6.7363549800,6.7082086500,6.7363549800,418263,2998281.0000,2