date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-12,20240612093500000,sz.300370,1.6300000000,1.6500000000,1.6100000000,1.6400000000,1432600,2334457.0000,2
2024-06-12,20240612094000000,sz.300370,1.6500000000,1.6500000000,1.6300000000,1.6300000000,995400,1632900.0000,2
2024-06-12,20240612094500000,sz.300370,1.6300000000,1.6500000000,1.6300000000,1.6500000000,733600,1203772.0000,2
2024-06-12,20240612095000000,sz.300370,1.6400000000,1.6500000000,1.6300000000,1.6400000000,628500,1031297.0000,2
2024-06-12,20240612095500000,sz.300370,1.6400000000,1.6500000000,1.6300000000,1.6400000000,328000,538350.0000,2
2024-06-12,20240612100000000,sz.300370,1.6500000000,1.6600000000,1.6400000000,1.6500000000,1100400,1818508.0000,2
2024-06-12,20240612100500000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6500000000,551100,913844.0000,2
2024-06-12,20240612101000000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6600000000,264700,439166.0000,2
2024-06-12,20240612101500000,sz.300370,1.6600000000,1.6600000000,1.6500000000,1.6500000000,120500,198999.0000,2
2024-06-12,20240612102000000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6500000000,172600,284870.0000,2
2024-06-12,20240612102500000,sz.300370,1.6600000000,1.6600000000,1.6500000000,1.6500000000,237700,392552.0000,2
2024-06-12,20240612103000000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6500000000,174800,289139.0000,2
2024-06-12,20240612103500000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6600000000,36800,60898.0000,2
2024-06-12,20240612104000000,sz.300370,1.6500000000,1.6600000000,1.6400000000,1.6400000000,652900,1077204.0000,2
2024-06-12,20240612104500000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6400000000,84100,137927.0000,2
2024-06-12,20240612105000000,sz.300370,1.6400000000,1.6500000000,1.6300000000,1.6300000000,651200,1067935.0000,2
2024-06-12,20240612105500000,sz.300370,1.6400000000,1.6400000000,1.6300000000,1.6400000000,46500,75909.0000,2
2024-06-12,20240612110000000,sz.300370,1.6300000000,1.6400000000,1.6300000000,1.6400000000,86200,141081.0000,2
2024-06-12,20240612110500000,sz.300370,1.6400000000,1.6500000000,1.6300000000,1.6400000000,387600,635357.0000,2
2024-06-12,20240612111000000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6500000000,11100,18224.0000,2
2024-06-12,20240612111500000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6500000000,86700,142985.0000,2
2024-06-12,20240612112000000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6400000000,63200,103686.0000,2
2024-06-12,20240612112500000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6500000000,150000,247225.0000,2
2024-06-12,20240612113000000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6500000000,20200,33211.0000,2
2024-06-12,20240612130500000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6500000000,48300,79576.0000,2
2024-06-12,20240612131000000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6400000000,73000,120246.0000,2
2024-06-12,20240612131500000,sz.300370,1.6400000000,1.6500000000,1.6300000000,1.6300000000,704400,1155464.0000,2
2024-06-12,20240612132000000,sz.300370,1.6400000000,1.6400000000,1.6300000000,1.6400000000,205600,337166.0000,2
2024-06-12,20240612132500000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6400000000,99800,164219.0000,2
2024-06-12,20240612133000000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6400000000,122400,200787.0000,2
2024-06-12,20240612133500000,sz.300370,1.6400000000,1.6600000000,1.6400000000,1.6500000000,553000,910756.0000,2
2024-06-12,20240612134000000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6500000000,116500,192304.0000,2
2024-06-12,20240612134500000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6500000000,12800,21016.0000,2
2024-06-12,20240612135000000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6400000000,43800,72260.0000,2
2024-06-12,20240612135500000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6500000000,111100,182936.0000,2
2024-06-12,20240612140000000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6500000000,144900,238224.0000,2
2024-06-12,20240612140500000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6500000000,145900,240488.0000,2
2024-06-12,20240612141000000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6500000000,52400,86304.0000,2
2024-06-12,20240612141500000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6400000000,34700,57002.0000,2
2024-06-12,20240612142000000,sz.300370,1.6400000000,1.6500000000,1.6400000000,1.6400000000,213800,351048.0000,2
2024-06-12,20240612142500000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6600000000,482700,796896.0000,2
2024-06-12,20240612143000000,sz.300370,1.6600000000,1.6600000000,1.6500000000,1.6500000000,92800,153372.0000,2
2024-06-12,20240612143500000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6600000000,85000,140716.0000,2
2024-06-12,20240612144000000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6500000000,864600,1426488.0000,2
2024-06-12,20240612144500000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6500000000,281600,463204.0000,2
2024-06-12,20240612145000000,sz.300370,1.6500000000,1.6600000000,1.6500000000,1.6500000000,155800,257134.0000,2
2024-06-12,20240612145500000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6400000000,888100,1460696.0000,2
2024-06-12,20240612150000000,sz.300370,1.6500000000,1.6500000000,1.6400000000,1.6500000000,662000,1092224.0000,2