date,time,code,open,high,low,close,volume,amount,adjustflag
2024-05-06,20240506093500000,sz.300652,18.9470909700,19.2542601000,18.9470909700,18.9470909700,253700,6461032.0000,2
2024-05-06,20240506094000000,sz.300652,18.9470909700,19.0220102700,18.9021393900,18.9395990400,118200,2990432.0000,2
2024-05-06,20240506094500000,sz.300652,18.9395990400,18.9695667600,18.6549057000,18.6549057000,168400,4227988.0000,2
2024-05-06,20240506095000000,sz.300652,18.6549057000,18.9021393900,18.6399218400,18.8272200900,119100,2982504.0000,2
2024-05-06,20240506095500000,sz.300652,18.8197281600,18.8646797400,18.7972523700,18.8347120200,42200,1060048.0000,2
2024-05-06,20240506100000000,sz.300652,18.8347120200,18.8422039500,18.7148411400,18.7148411400,60400,1514900.0000,2
2024-05-06,20240506100500000,sz.300652,18.7148411400,18.7897604400,18.7073492100,18.7897604400,55400,1385312.0000,2
2024-05-06,20240506101000000,sz.300652,18.7672846500,18.8197281600,18.7597927200,18.7972523700,28400,712060.0000,2
2024-05-06,20240506101500000,sz.300652,18.7972523700,18.7972523700,18.7148411400,18.7148411400,71600,1790976.0000,2
2024-05-06,20240506102000000,sz.300652,18.6923653500,18.7972523700,18.6848734200,18.7597927200,30300,757386.0000,2
2024-05-06,20240506102500000,sz.300652,18.7597927200,18.7822685100,18.7597927200,18.7597927200,29800,746564.0000,2
2024-05-06,20240506103000000,sz.300652,18.7672846500,18.8347120200,18.7597927200,18.8347120200,29900,750034.0000,2
2024-05-06,20240506103500000,sz.300652,18.8422039500,18.8796636000,18.8047443000,18.8646797400,43300,1089472.0000,2
2024-05-06,20240506104000000,sz.300652,18.8646797400,18.8796636000,18.8422039500,18.8496958800,33700,848162.0000,2
2024-05-06,20240506104500000,sz.300652,18.8496958800,18.8571878100,18.8047443000,18.8047443000,46100,1158652.0000,2
2024-05-06,20240506105000000,sz.300652,18.8047443000,18.8571878100,18.8047443000,18.8347120200,9300,233616.0000,2
2024-05-06,20240506105500000,sz.300652,18.8347120200,18.8496958800,18.7972523700,18.7972523700,26100,656086.0000,2
2024-05-06,20240506110000000,sz.300652,18.7972523700,18.8047443000,18.7597927200,18.7972523700,18100,453808.0000,2
2024-05-06,20240506110500000,sz.300652,18.7972523700,18.8422039500,18.7897604400,18.8422039500,23200,583304.0000,2
2024-05-06,20240506111000000,sz.300652,18.8422039500,18.9395990400,18.8422039500,18.9321071100,46000,1160098.0000,2
2024-05-06,20240506111500000,sz.300652,18.9321071100,19.1044215000,18.9246151800,18.9995344800,70100,1780668.0000,2
2024-05-06,20240506112000000,sz.300652,18.9920425500,18.9920425500,18.9395990400,18.9545829000,44400,1124072.0000,2
2024-05-06,20240506112500000,sz.300652,18.9395990400,18.9470909700,18.9096313200,18.9470909700,26700,674804.0000,2
2024-05-06,20240506113000000,sz.300652,18.9470909700,19.0295022000,18.9395990400,18.9545829000,19800,501364.0000,2
2024-05-06,20240506130500000,sz.300652,18.9620748300,18.9620748300,18.9096313200,18.9545829000,70600,1778952.0000,2
2024-05-06,20240506131000000,sz.300652,18.9545829000,18.9845506200,18.9096313200,18.9321071100,103300,2605680.0000,2
2024-05-06,20240506131500000,sz.300652,18.9321071100,18.9545829000,18.8871555300,18.9395990400,62300,1574216.0000,2
2024-05-06,20240506132000000,sz.300652,18.9246151800,19.0444860600,18.9246151800,18.9770586900,62100,1573436.0000,2
2024-05-06,20240506132500000,sz.300652,18.9695667600,19.0295022000,18.9695667600,19.0145183400,28100,712636.0000,2
2024-05-06,20240506133000000,sz.300652,19.0145183400,19.0145183400,18.9620748300,18.9695667600,20200,512048.0000,2
2024-05-06,20240506133500000,sz.300652,18.9695667600,19.0369941300,18.9620748300,19.0295022000,91800,2328864.0000,2
2024-05-06,20240506134000000,sz.300652,19.0295022000,19.0295022000,18.9395990400,18.9695667600,59700,1512892.0000,2
2024-05-06,20240506134500000,sz.300652,18.9845506200,19.0369941300,18.9470909700,18.9470909700,47500,1203956.0000,2
2024-05-06,20240506135000000,sz.300652,19.0070264100,19.0369941300,18.9920425500,18.9995344800,52200,1324708.0000,2
2024-05-06,20240506135500000,sz.300652,18.9995344800,19.0519779900,18.9995344800,19.0369941300,37500,952544.0000,2
2024-05-06,20240506140000000,sz.300652,19.0220102700,19.0295022000,18.9995344800,19.0070264100,23200,588944.0000,2
2024-05-06,20240506140500000,sz.300652,19.0145183400,19.0220102700,18.9620748300,18.9620748300,38200,968204.0000,2
2024-05-06,20240506141000000,sz.300652,18.9620748300,18.9920425500,18.9620748300,18.9920425500,73800,1868164.0000,2
2024-05-06,20240506141500000,sz.300652,18.9695667600,18.9920425500,18.9620748300,18.9845506200,36700,930032.0000,2
2024-05-06,20240506142000000,sz.300652,19.0220102700,19.0519779900,18.9845506200,19.0145183400,34100,865932.0000,2
2024-05-06,20240506142500000,sz.300652,19.0145183400,19.0295022000,19.0070264100,19.0295022000,21800,553564.0000,2
2024-05-06,20240506143000000,sz.300652,19.0220102700,19.0594699200,19.0220102700,19.0295022000,53500,1360084.0000,2
2024-05-06,20240506143500000,sz.300652,19.0295022000,19.0519779900,19.0220102700,19.0444860600,46600,1183948.0000,2
2024-05-06,20240506144000000,sz.300652,19.0444860600,19.0894376400,19.0369941300,19.0819457100,25500,648648.0000,2
2024-05-06,20240506144500000,sz.300652,19.0819457100,19.1194053600,19.0744537800,19.1194053600,59200,1508600.0000,2
2024-05-06,20240506145000000,sz.300652,19.1194053600,19.2542601000,19.1044215000,19.2542601000,109500,2805332.0000,2
2024-05-06,20240506145500000,sz.300652,19.2542601000,19.2692439600,19.2317843100,19.2467681700,124600,3201240.0000,2
2024-05-06,20240506150000000,sz.300652,19.2617520300,19.2992116800,19.2542601000,19.2542601000,189900,4882168.0000,2