date,time,code,open,high,low,close,volume,amount,adjustflag
2025-05-06,20250506093500000,sz.300640,5.6073669600,5.6968462200,5.5974248200,5.6272512400,1724900,9774905.0000,2
2025-05-06,20250506094000000,sz.300640,5.6272512400,5.6371933800,5.5974248200,5.6073669600,1190700,6706360.0000,2
2025-05-06,20250506094500000,sz.300640,5.6173091000,5.6670198000,5.6173091000,5.6670198000,549100,3117843.0000,2
2025-05-06,20250506095000000,sz.300640,5.6670198000,5.6670198000,5.6371933800,5.6371933800,305800,1737080.0000,2
2025-05-06,20250506095500000,sz.300640,5.6471355200,5.6570776600,5.6371933800,5.6570776600,241000,1368638.0000,2
2025-05-06,20250506100000000,sz.300640,5.6570776600,5.6670198000,5.6471355200,5.6670198000,315100,1792566.0000,2
2025-05-06,20250506100500000,sz.300640,5.6670198000,5.6869040800,5.6471355200,5.6670198000,723100,4123888.0000,2
2025-05-06,20250506101000000,sz.300640,5.6670198000,5.6869040800,5.6670198000,5.6869040800,444900,2538644.0000,2
2025-05-06,20250506101500000,sz.300640,5.6769619400,5.6869040800,5.6570776600,5.6570776600,597000,3406828.0000,2
2025-05-06,20250506102000000,sz.300640,5.6670198000,5.6869040800,5.6471355200,5.6670198000,307900,1754496.0000,2
2025-05-06,20250506102500000,sz.300640,5.6670198000,5.6968462200,5.6670198000,5.6869040800,316900,1811712.0000,2
2025-05-06,20250506103000000,sz.300640,5.6869040800,5.6968462200,5.6769619400,5.6968462200,229000,1309100.0000,2
2025-05-06,20250506103500000,sz.300640,5.6869040800,5.6869040800,5.6769619400,5.6869040800,165200,943760.0000,2
2025-05-06,20250506104000000,sz.300640,5.6869040800,5.6968462200,5.6769619400,5.6869040800,257600,1474304.0000,2
2025-05-06,20250506104500000,sz.300640,5.6869040800,5.6968462200,5.6869040800,5.6968462200,209100,1196924.0000,2
2025-05-06,20250506105000000,sz.300640,5.6968462200,5.6968462200,5.6869040800,5.6869040800,117600,673328.0000,2
2025-05-06,20250506105500000,sz.300640,5.6968462200,5.6968462200,5.6769619400,5.6769619400,238600,1364152.0000,2
2025-05-06,20250506110000000,sz.300640,5.6869040800,5.6869040800,5.6769619400,5.6869040800,66400,379368.0000,2
2025-05-06,20250506110500000,sz.300640,5.6869040800,5.6869040800,5.6670198000,5.6869040800,359200,2052720.0000,2
2025-05-06,20250506111000000,sz.300640,5.6869040800,5.6869040800,5.6769619400,5.6869040800,120700,689536.0000,2
2025-05-06,20250506111500000,sz.300640,5.6869040800,5.6869040800,5.6769619400,5.6869040800,186600,1066760.0000,2
2025-05-06,20250506112000000,sz.300640,5.6968462200,5.6968462200,5.6869040800,5.6968462200,238000,1362768.0000,2
2025-05-06,20250506112500000,sz.300640,5.6968462200,5.7067883600,5.6869040800,5.6968462200,254000,1455644.0000,2
2025-05-06,20250506113000000,sz.300640,5.6968462200,5.7067883600,5.6869040800,5.6968462200,271000,1554256.0000,2
2025-05-06,20250506130500000,sz.300640,5.7067883600,5.7067883600,5.6769619400,5.7067883600,483000,2765408.0000,2
2025-05-06,20250506131000000,sz.300640,5.7067883600,5.7067883600,5.6869040800,5.6968462200,134100,768420.0000,2
2025-05-06,20250506131500000,sz.300640,5.7067883600,5.7067883600,5.6968462200,5.7067883600,42800,245544.0000,2
2025-05-06,20250506132000000,sz.300640,5.7067883600,5.7167305000,5.7067883600,5.7067883600,198700,1140688.0000,2
2025-05-06,20250506132500000,sz.300640,5.7067883600,5.7167305000,5.6968462200,5.7067883600,160300,920000.0000,2
2025-05-06,20250506133000000,sz.300640,5.6968462200,5.7067883600,5.6869040800,5.7067883600,309400,1771940.0000,2
2025-05-06,20250506133500000,sz.300640,5.6968462200,5.7067883600,5.6968462200,5.7067883600,172800,990220.0000,2
2025-05-06,20250506134000000,sz.300640,5.6968462200,5.7067883600,5.6968462200,5.7067883600,122600,702692.0000,2
2025-05-06,20250506134500000,sz.300640,5.6968462200,5.7167305000,5.6769619400,5.6968462200,587500,3371448.0000,2
2025-05-06,20250506135000000,sz.300640,5.7067883600,5.7067883600,5.6968462200,5.7067883600,69700,399900.0000,2
2025-05-06,20250506135500000,sz.300640,5.7067883600,5.7067883600,5.6869040800,5.6968462200,200900,1150496.0000,2
2025-05-06,20250506140000000,sz.300640,5.6968462200,5.7067883600,5.6968462200,5.7067883600,129800,743984.0000,2
2025-05-06,20250506140500000,sz.300640,5.7067883600,5.7266726400,5.6968462200,5.7266726400,283200,1628152.0000,2
2025-05-06,20250506141000000,sz.300640,5.7266726400,5.7266726400,5.7167305000,5.7266726400,156400,899856.0000,2
2025-05-06,20250506141500000,sz.300640,5.7266726400,5.7266726400,5.7167305000,5.7266726400,85300,490880.0000,2
2025-05-06,20250506142000000,sz.300640,5.7266726400,5.7266726400,5.7167305000,5.7167305000,82400,474344.0000,2
2025-05-06,20250506142500000,sz.300640,5.7266726400,5.7366147800,5.7167305000,5.7366147800,342900,1977072.0000,2
2025-05-06,20250506143000000,sz.300640,5.7266726400,5.7366147800,5.7167305000,5.7366147800,350500,2018784.0000,2
2025-05-06,20250506143500000,sz.300640,5.7366147800,5.7366147800,5.7167305000,5.7366147800,429300,2473944.0000,2
2025-05-06,20250506144000000,sz.300640,5.7366147800,5.7465569200,5.7266726400,5.7366147800,524700,3027928.0000,2
2025-05-06,20250506144500000,sz.300640,5.7366147800,5.7465569200,5.7366147800,5.7465569200,364700,2106200.0000,2
2025-05-06,20250506145000000,sz.300640,5.7465569200,5.7465569200,5.7266726400,5.7266726400,513200,2964352.0000,2
2025-05-06,20250506145500000,sz.300640,5.7366147800,5.7564990600,5.7366147800,5.7465569200,486200,2808248.0000,2
2025-05-06,20250506150000000,sz.300640,5.7564990600,5.7564990600,5.7266726400,5.7366147800,672400,3880096.0000,2