date,time,code,open,high,low,close,volume,amount,adjustflag
2024-05-23,20240523093500000,sz.300359,4.6500000000,4.6500000000,4.5700000000,4.6100000000,6880400,31823366.0000,2
2024-05-23,20240523094000000,sz.300359,4.6100000000,4.6700000000,4.5600000000,4.5700000000,3236800,14922072.0000,2
2024-05-23,20240523094500000,sz.300359,4.5700000000,4.6000000000,4.5600000000,4.5800000000,1740600,7964404.0000,2
2024-05-23,20240523095000000,sz.300359,4.5800000000,4.6100000000,4.5700000000,4.5700000000,1284600,5889988.0000,2
2024-05-23,20240523095500000,sz.300359,4.5700000000,4.5900000000,4.5300000000,4.5600000000,1785900,8141820.0000,2
2024-05-23,20240523100000000,sz.300359,4.5600000000,4.5800000000,4.5300000000,4.5400000000,791600,3603104.0000,2
2024-05-23,20240523100500000,sz.300359,4.5400000000,4.5600000000,4.5300000000,4.5400000000,858800,3904328.0000,2
2024-05-23,20240523101000000,sz.300359,4.5400000000,4.5700000000,4.5400000000,4.5600000000,706200,3214224.0000,2
2024-05-23,20240523101500000,sz.300359,4.5600000000,4.6000000000,4.5600000000,4.5800000000,745400,3415240.0000,2
2024-05-23,20240523102000000,sz.300359,4.5700000000,4.5800000000,4.5600000000,4.5600000000,305900,1397648.0000,2
2024-05-23,20240523102500000,sz.300359,4.5600000000,4.5800000000,4.5600000000,4.5600000000,339100,1548040.0000,2
2024-05-23,20240523103000000,sz.300359,4.5600000000,4.5700000000,4.5600000000,4.5700000000,166300,759040.0000,2
2024-05-23,20240523103500000,sz.300359,4.5600000000,4.5700000000,4.5500000000,4.5600000000,331800,1512392.0000,2
2024-05-23,20240523104000000,sz.300359,4.5600000000,4.5600000000,4.5500000000,4.5500000000,197500,899920.0000,2
2024-05-23,20240523104500000,sz.300359,4.5500000000,4.5600000000,4.5500000000,4.5600000000,147400,671584.0000,2
2024-05-23,20240523105000000,sz.300359,4.5600000000,4.5700000000,4.5500000000,4.5600000000,270200,1232088.0000,2
2024-05-23,20240523105500000,sz.300359,4.5700000000,4.5700000000,4.5500000000,4.5500000000,235200,1071328.0000,2
2024-05-23,20240523110000000,sz.300359,4.5500000000,4.5600000000,4.5500000000,4.5500000000,102100,464784.0000,2
2024-05-23,20240523110500000,sz.300359,4.5500000000,4.5500000000,4.5400000000,4.5500000000,320900,1459696.0000,2
2024-05-23,20240523111000000,sz.300359,4.5500000000,4.5500000000,4.5300000000,4.5300000000,308000,1396736.0000,2
2024-05-23,20240523111500000,sz.300359,4.5300000000,4.5500000000,4.5200000000,4.5500000000,480700,2177800.0000,2
2024-05-23,20240523112000000,sz.300359,4.5500000000,4.5600000000,4.5400000000,4.5400000000,175800,799816.0000,2
2024-05-23,20240523112500000,sz.300359,4.5400000000,4.5500000000,4.5300000000,4.5300000000,183000,831448.0000,2
2024-05-23,20240523113000000,sz.300359,4.5300000000,4.5400000000,4.5200000000,4.5300000000,184100,833832.0000,2
2024-05-23,20240523130500000,sz.300359,4.5300000000,4.5300000000,4.5200000000,4.5200000000,264000,1193784.0000,2
2024-05-23,20240523131000000,sz.300359,4.5200000000,4.5300000000,4.5000000000,4.5100000000,571300,2577144.0000,2
2024-05-23,20240523131500000,sz.300359,4.5100000000,4.5200000000,4.5100000000,4.5200000000,210500,949464.0000,2
2024-05-23,20240523132000000,sz.300359,4.5200000000,4.5200000000,4.5100000000,4.5100000000,278100,1254992.0000,2
2024-05-23,20240523132500000,sz.300359,4.5100000000,4.5200000000,4.5000000000,4.5100000000,461600,2081736.0000,2
2024-05-23,20240523133000000,sz.300359,4.5100000000,4.5200000000,4.5100000000,4.5200000000,190600,859736.0000,2
2024-05-23,20240523133500000,sz.300359,4.5200000000,4.5200000000,4.5100000000,4.5100000000,232200,1048232.0000,2
2024-05-23,20240523134000000,sz.300359,4.5100000000,4.5200000000,4.5000000000,4.5000000000,262600,1184680.0000,2
2024-05-23,20240523134500000,sz.300359,4.5000000000,4.5200000000,4.5000000000,4.5100000000,256500,1156584.0000,2
2024-05-23,20240523135000000,sz.300359,4.5100000000,4.5200000000,4.5100000000,4.5200000000,337600,1524456.0000,2
2024-05-23,20240523135500000,sz.300359,4.5300000000,4.5400000000,4.5200000000,4.5300000000,176800,801104.0000,2
2024-05-23,20240523140000000,sz.300359,4.5300000000,4.5300000000,4.5100000000,4.5100000000,188400,850408.0000,2
2024-05-23,20240523140500000,sz.300359,4.5100000000,4.5300000000,4.5100000000,4.5200000000,142300,643384.0000,2
2024-05-23,20240523141000000,sz.300359,4.5100000000,4.5400000000,4.5100000000,4.5300000000,200100,905264.0000,2
2024-05-23,20240523141500000,sz.300359,4.5300000000,4.5500000000,4.5300000000,4.5400000000,142400,646704.0000,2
2024-05-23,20240523142000000,sz.300359,4.5400000000,4.5400000000,4.5200000000,4.5200000000,154200,698296.0000,2
2024-05-23,20240523142500000,sz.300359,4.5200000000,4.5400000000,4.5200000000,4.5400000000,281700,1277080.0000,2
2024-05-23,20240523143000000,sz.300359,4.5300000000,4.5300000000,4.5200000000,4.5200000000,258700,1170624.0000,2
2024-05-23,20240523143500000,sz.300359,4.5200000000,4.5200000000,4.4900000000,4.5000000000,671900,3025440.0000,2
2024-05-23,20240523144000000,sz.300359,4.5000000000,4.5100000000,4.4900000000,4.5000000000,299600,1347776.0000,2
2024-05-23,20240523144500000,sz.300359,4.5000000000,4.5200000000,4.4900000000,4.5100000000,357500,1610000.0000,2
2024-05-23,20240523145000000,sz.300359,4.5100000000,4.5200000000,4.5000000000,4.5000000000,406100,1829056.0000,2
2024-05-23,20240523145500000,sz.300359,4.5100000000,4.5200000000,4.5000000000,4.5100000000,462700,2087016.0000,2
2024-05-23,20240523150000000,sz.300359,4.5100000000,4.5200000000,4.5000000000,4.5100000000,797500,3597152.0000,2