date,time,code,open,high,low,close,volume,amount,adjustflag
2024-05-24,20240524093500000,sz.300642,13.0503356800,13.1486062800,12.7751780000,12.9225839000,457900,6046585.0000,2
2024-05-24,20240524094000000,sz.300642,12.9225839000,13.0798168600,12.9029297800,13.0798168600,94300,1247258.0000,2
2024-05-24,20240524094500000,sz.300642,13.0994709800,13.1092980400,13.0503356800,13.0798168600,105600,1406401.0000,2
2024-05-24,20240524095000000,sz.300642,13.0798168600,13.1191251000,13.0503356800,13.0503356800,118800,1580170.0000,2
2024-05-24,20240524095500000,sz.300642,13.0503356800,13.0896439200,12.9618921400,12.9913733200,67700,897375.0000,2
2024-05-24,20240524100000000,sz.300642,12.9913733200,13.0110274400,12.9324109600,12.9324109600,124400,1641310.0000,2
2024-05-24,20240524100500000,sz.300642,12.9324109600,12.9324109600,12.8636215400,12.8734486000,70200,920932.0000,2
2024-05-24,20240524101000000,sz.300642,12.8734486000,12.8734486000,12.8046591800,12.8636215400,84100,1098593.0000,2
2024-05-24,20240524101500000,sz.300642,12.8537944800,12.8636215400,12.8341403600,12.8341403600,69500,908931.0000,2
2024-05-24,20240524102000000,sz.300642,12.8341403600,12.8832756600,12.8341403600,12.8537944800,24900,325792.0000,2
2024-05-24,20240524102500000,sz.300642,12.8537944800,12.8537944800,12.7555238800,12.7653509400,133600,1741354.0000,2
2024-05-24,20240524103000000,sz.300642,12.7653509400,12.8046591800,12.7456968200,12.7948321200,37900,492364.0000,2
2024-05-24,20240524103500000,sz.300642,12.7850050600,12.7948321200,12.7555238800,12.7751780000,37300,484744.0000,2
2024-05-24,20240524104000000,sz.300642,12.7751780000,12.7948321200,12.7653509400,12.7653509400,28300,368000.0000,2
2024-05-24,20240524104500000,sz.300642,12.7653509400,12.7850050600,12.7555238800,12.7555238800,60600,787020.0000,2
2024-05-24,20240524105000000,sz.300642,12.7653509400,12.8243133000,12.7456968200,12.7948321200,79200,1029836.0000,2
2024-05-24,20240524105500000,sz.300642,12.8341403600,12.8439674200,12.7948321200,12.8243133000,40600,529392.0000,2
2024-05-24,20240524110000000,sz.300642,12.8243133000,12.8537944800,12.7358697600,12.7358697600,25300,329664.0000,2
2024-05-24,20240524110500000,sz.300642,12.7456968200,12.8341403600,12.7456968200,12.8341403600,17400,226760.0000,2
2024-05-24,20240524111000000,sz.300642,12.8243133000,12.8243133000,12.7850050600,12.7850050600,70700,920776.0000,2
2024-05-24,20240524111500000,sz.300642,12.7850050600,12.8046591800,12.7850050600,12.7948321200,7900,102836.0000,2
2024-05-24,20240524112000000,sz.300642,12.7948321200,12.8144862400,12.7653509400,12.7948321200,25600,332932.0000,2
2024-05-24,20240524112500000,sz.300642,12.7948321200,12.8144862400,12.7653509400,12.7850050600,48600,632278.0000,2
2024-05-24,20240524113000000,sz.300642,12.7850050600,12.7850050600,12.7260427000,12.7555238800,62200,807136.0000,2
2024-05-24,20240524130500000,sz.300642,12.7653509400,12.7751780000,12.7260427000,12.7555238800,43700,566808.0000,2
2024-05-24,20240524131000000,sz.300642,12.7456968200,12.7555238800,12.7358697600,12.7358697600,20200,261876.0000,2
2024-05-24,20240524131500000,sz.300642,12.7358697600,12.7358697600,12.7063885800,12.7162156400,43700,565968.0000,2
2024-05-24,20240524132000000,sz.300642,12.7162156400,12.7358697600,12.7162156400,12.7162156400,17900,231668.0000,2
2024-05-24,20240524132500000,sz.300642,12.7260427000,12.7555238800,12.7162156400,12.7260427000,41600,539136.0000,2
2024-05-24,20240524133000000,sz.300642,12.7260427000,12.7751780000,12.7260427000,12.7751780000,40100,521490.0000,2
2024-05-24,20240524133500000,sz.300642,12.7751780000,12.8046591800,12.7751780000,12.7850050600,36800,478882.0000,2
2024-05-24,20240524134000000,sz.300642,12.7850050600,12.8439674200,12.7850050600,12.8341403600,19900,259394.0000,2
2024-05-24,20240524134500000,sz.300642,12.8341403600,12.8341403600,12.7653509400,12.8046591800,48800,635288.0000,2
2024-05-24,20240524135000000,sz.300642,12.7948321200,12.8144862400,12.7948321200,12.8144862400,14900,194136.0000,2
2024-05-24,20240524135500000,sz.300642,12.8144862400,12.8341403600,12.7948321200,12.8341403600,21500,280332.0000,2
2024-05-24,20240524140000000,sz.300642,12.8243133000,12.8341403600,12.8046591800,12.8046591800,11900,155272.0000,2
2024-05-24,20240524140500000,sz.300642,12.8046591800,12.8832756600,12.8046591800,12.8341403600,22700,296518.0000,2
2024-05-24,20240524141000000,sz.300642,12.8341403600,12.8439674200,12.8243133000,12.8243133000,11900,155340.0000,2
2024-05-24,20240524141500000,sz.300642,12.8341403600,12.8636215400,12.8341403600,12.8636215400,12200,159430.0000,2
2024-05-24,20240524142000000,sz.300642,12.8636215400,12.8931027200,12.8537944800,12.8734486000,25500,333990.0000,2
2024-05-24,20240524142500000,sz.300642,12.8537944800,12.8636215400,12.7948321200,12.8046591800,40200,524830.0000,2
2024-05-24,20240524143000000,sz.300642,12.8046591800,12.8341403600,12.7948321200,12.8341403600,30000,391086.0000,2
2024-05-24,20240524143500000,sz.300642,12.8341403600,12.8439674200,12.8144862400,12.8243133000,33800,441000.0000,2
2024-05-24,20240524144000000,sz.300642,12.8243133000,12.8341403600,12.8046591800,12.8341403600,29900,390052.0000,2
2024-05-24,20240524144500000,sz.300642,12.8341403600,12.8341403600,12.8046591800,12.8243133000,32500,424096.0000,2
2024-05-24,20240524145000000,sz.300642,12.8144862400,12.8341403600,12.7948321200,12.8243133000,52500,685164.0000,2
2024-05-24,20240524145500000,sz.300642,12.8243133000,12.8243133000,12.7948321200,12.7948321200,75900,989140.0000,2
2024-05-24,20240524150000000,sz.300642,12.7948321200,12.8243133000,12.7653509400,12.7653509400,103000,1339688.0000,2