date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-11,20240611093500000,sz.300589,12.2094157500,12.3888194100,12.1496145300,12.2592501000,4639500,56923496.0000,2
2024-06-11,20240611094000000,sz.300589,12.2592501000,12.4585875000,12.2293494900,12.3489519300,1590000,19722364.0000,2
2024-06-11,20240611094500000,sz.300589,12.3489519300,12.3688856700,12.1795151400,12.1894820100,1419500,17483456.0000,2
2024-06-11,20240611095000000,sz.300589,12.1894820100,12.2393163600,12.1396476600,12.1396476600,1200200,14681184.0000,2
2024-06-11,20240611095500000,sz.300589,12.1396476600,12.2293494900,12.1396476600,12.1795151400,665400,8122272.0000,2
2024-06-11,20240611100000000,sz.300589,12.1795151400,12.2891507100,12.1595814000,12.1795151400,386100,4730944.0000,2
2024-06-11,20240611100500000,sz.300589,12.1795151400,12.2193826200,12.1396476600,12.1795151400,472800,5777728.0000,2
2024-06-11,20240611101000000,sz.300589,12.1795151400,12.2193826200,12.1695482700,12.1994488800,338600,4140952.0000,2
2024-06-11,20240611101500000,sz.300589,12.1994488800,12.1994488800,12.0798464400,12.0798464400,1063500,12943632.0000,2
2024-06-11,20240611102000000,sz.300589,12.0798464400,12.0997801800,12.0698795700,12.0898133100,682600,8273472.0000,2
2024-06-11,20240611102500000,sz.300589,12.0898133100,12.1396476600,12.0798464400,12.0798464400,512800,6229216.0000,2
2024-06-11,20240611103000000,sz.300589,12.0798464400,12.0997801800,12.0100783500,12.0200452200,698600,8444304.0000,2
2024-06-11,20240611103500000,sz.300589,12.0200452200,12.0399789600,12.0100783500,12.0300120900,249200,3005104.0000,2
2024-06-11,20240611104000000,sz.300589,12.0300120900,12.0499458300,12.0100783500,12.0200452200,265400,3201952.0000,2
2024-06-11,20240611104500000,sz.300589,12.0200452200,12.0300120900,11.9801777400,11.9801777400,379500,4568032.0000,2
2024-06-11,20240611105000000,sz.300589,11.9801777400,12.0599127000,11.9602440000,12.0599127000,544500,6544688.0000,2
2024-06-11,20240611105500000,sz.300589,12.0599127000,12.0798464400,12.0200452200,12.0399789600,293200,3545664.0000,2
2024-06-11,20240611110000000,sz.300589,12.0399789600,12.1097470500,12.0399789600,12.0698795700,227300,2754832.0000,2
2024-06-11,20240611110500000,sz.300589,12.0798464400,12.0997801800,12.0300120900,12.0399789600,302500,3658384.0000,2
2024-06-11,20240611111000000,sz.300589,12.0399789600,12.0898133100,12.0100783500,12.0200452200,287300,3473504.0000,2
2024-06-11,20240611111500000,sz.300589,12.0200452200,12.0499458300,11.9901446100,12.0100783500,172400,2078928.0000,2
2024-06-11,20240611112000000,sz.300589,12.0100783500,12.0300120900,12.0001114800,12.0300120900,138500,1669760.0000,2
2024-06-11,20240611112500000,sz.300589,12.0399789600,12.0399789600,11.9801777400,12.0001114800,315300,3796416.0000,2
2024-06-11,20240611113000000,sz.300589,11.9901446100,12.0001114800,11.9801777400,11.9801777400,293500,3530832.0000,2
2024-06-11,20240611130500000,sz.300589,11.9901446100,12.0100783500,11.9702108700,12.0001114800,437000,5254112.0000,2
2024-06-11,20240611131000000,sz.300589,12.0001114800,12.0100783500,11.9602440000,11.9702108700,241800,2906832.0000,2
2024-06-11,20240611131500000,sz.300589,11.9702108700,12.0100783500,11.9702108700,11.9901446100,218600,2629728.0000,2
2024-06-11,20240611132000000,sz.300589,11.9901446100,12.0001114800,11.9702108700,11.9801777400,155900,1874288.0000,2
2024-06-11,20240611132500000,sz.300589,11.9801777400,12.0100783500,11.9801777400,12.0001114800,105000,1263328.0000,2
2024-06-11,20240611133000000,sz.300589,12.0001114800,12.0599127000,11.9901446100,12.0300120900,151500,1829280.0000,2
2024-06-11,20240611133500000,sz.300589,12.0399789600,12.0399789600,12.0001114800,12.0001114800,87300,1052832.0000,2
2024-06-11,20240611134000000,sz.300589,12.0200452200,12.1097470500,12.0200452200,12.0997801800,205500,2489424.0000,2
2024-06-11,20240611134500000,sz.300589,12.0997801800,12.1296807900,12.0898133100,12.1097470500,259000,3146896.0000,2
2024-06-11,20240611135000000,sz.300589,12.1097470500,12.1795151400,12.1097470500,12.1496145300,253000,3084048.0000,2
2024-06-11,20240611135500000,sz.300589,12.1496145300,12.1595814000,12.1197139200,12.1296807900,146700,1787504.0000,2
2024-06-11,20240611140000000,sz.300589,12.1296807900,12.1695482700,12.1097470500,12.1496145300,147500,1796016.0000,2
2024-06-11,20240611140500000,sz.300589,12.1396476600,12.1595814000,12.0997801800,12.1197139200,172900,2105872.0000,2
2024-06-11,20240611141000000,sz.300589,12.1197139200,12.1595814000,12.1197139200,12.1296807900,143300,1745104.0000,2
2024-06-11,20240611141500000,sz.300589,12.1296807900,12.1894820100,12.1097470500,12.1894820100,120900,1472464.0000,2
2024-06-11,20240611142000000,sz.300589,12.1894820100,12.2492832300,12.1795151400,12.2492832300,377900,4632544.0000,2
2024-06-11,20240611142500000,sz.300589,12.2492832300,12.2891507100,12.2492832300,12.2791838400,280100,3449472.0000,2
2024-06-11,20240611143000000,sz.300589,12.2791838400,12.3090844500,12.2094157500,12.2492832300,389300,4792256.0000,2
2024-06-11,20240611143500000,sz.300589,12.2492832300,12.3290181900,12.2492832300,12.2991175800,371300,4579936.0000,2
2024-06-11,20240611144000000,sz.300589,12.2991175800,12.3589188000,12.2692169700,12.2991175800,504700,6243280.0000,2
2024-06-11,20240611144500000,sz.300589,12.2991175800,12.3190513200,12.2692169700,12.2692169700,306400,3775952.0000,2
2024-06-11,20240611145000000,sz.300589,12.2791838400,12.3290181900,12.2791838400,12.3190513200,529500,6537344.0000,2
2024-06-11,20240611145500000,sz.300589,12.3190513200,12.3489519300,12.2891507100,12.3190513200,669100,8268384.0000,2
2024-06-11,20240611150000000,sz.300589,12.3190513200,12.3888194100,12.3090844500,12.3688856700,786100,9750592.0000,2