date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-03,20240603093500000,sz.300538,15.6905981500,15.9802400000,15.4009563000,15.4608822000,4177400,65274592.0000,2
2024-06-03,20240603094000000,sz.300538,15.4608822000,15.5907216500,15.3410304000,15.3510180500,1821700,28166288.0000,2
2024-06-03,20240603094500000,sz.300538,15.3510180500,15.5607587000,15.3510180500,15.5208081000,1319000,20346512.0000,2
2024-06-03,20240603095000000,sz.300538,15.5208081000,15.5208081000,15.4009563000,15.4009563000,746900,11560792.0000,2
2024-06-03,20240603095500000,sz.300538,15.4009563000,15.4708698500,15.3610057000,15.4409069000,871800,13437656.0000,2
2024-06-03,20240603100000000,sz.300538,15.4409069000,15.4908451500,15.4309192500,15.4309192500,464200,7183136.0000,2
2024-06-03,20240603100500000,sz.300538,15.4309192500,15.6706228500,15.4309192500,15.6206846000,600500,9368000.0000,2
2024-06-03,20240603101000000,sz.300538,15.6206846000,15.8304252500,15.6206846000,15.6905981500,728400,11470400.0000,2
2024-06-03,20240603101500000,sz.300538,15.6905981500,15.7605117000,15.5407834000,15.6506475500,416600,6527888.0000,2
2024-06-03,20240603102000000,sz.300538,15.6506475500,15.7804870000,15.5807340000,15.7105734500,426000,6685600.0000,2
2024-06-03,20240603102500000,sz.300538,15.7105734500,15.7405364000,15.6106969500,15.6106969500,236100,3704224.0000,2
2024-06-03,20240603103000000,sz.300538,15.6106969500,15.6406599000,15.5707463500,15.5707463500,211900,3309728.0000,2
2024-06-03,20240603103500000,sz.300538,15.5707463500,15.6606352000,15.5607587000,15.5607587000,228600,3574560.0000,2
2024-06-03,20240603104000000,sz.300538,15.5607587000,15.5807340000,15.4309192500,15.4908451500,288700,4481776.0000,2
2024-06-03,20240603104500000,sz.300538,15.4908451500,15.5208081000,15.4009563000,15.4808575000,267000,4132288.0000,2
2024-06-03,20240603105000000,sz.300538,15.4808575000,15.5208081000,15.3809810000,15.3809810000,212400,3279920.0000,2
2024-06-03,20240603105500000,sz.300538,15.3809810000,15.6406599000,15.3610057000,15.5807340000,295200,4563136.0000,2
2024-06-03,20240603110000000,sz.300538,15.5807340000,15.5807340000,15.4309192500,15.5307957500,123200,1914944.0000,2
2024-06-03,20240603110500000,sz.300538,15.5307957500,15.5307957500,15.3909686500,15.4009563000,210700,3256768.0000,2
2024-06-03,20240603111000000,sz.300538,15.4009563000,15.5307957500,15.4009563000,15.4109439500,138800,2146720.0000,2
2024-06-03,20240603111500000,sz.300538,15.4109439500,15.4309192500,15.3410304000,15.3410304000,350800,5402624.0000,2
2024-06-03,20240603112000000,sz.300538,15.3410304000,15.3410304000,15.2012033000,15.3010798000,604200,9246688.0000,2
2024-06-03,20240603112500000,sz.300538,15.3010798000,15.3010798000,15.2511415500,15.2611292000,187300,2864768.0000,2
2024-06-03,20240603113000000,sz.300538,15.2611292000,15.3010798000,15.2411539000,15.2611292000,194500,2974016.0000,2
2024-06-03,20240603130500000,sz.300538,15.2311662500,15.3110674500,15.1812280000,15.1812280000,391100,5968768.0000,2
2024-06-03,20240603131000000,sz.300538,15.1812280000,15.2811045000,15.1213021000,15.2611292000,339100,5155984.0000,2
2024-06-03,20240603131500000,sz.300538,15.2611292000,15.2611292000,15.1612527000,15.2311662500,207200,3154640.0000,2
2024-06-03,20240603132000000,sz.300538,15.2311662500,15.2311662500,15.1213021000,15.1312897500,207600,3152256.0000,2
2024-06-03,20240603132500000,sz.300538,15.1312897500,15.1612527000,15.0613762000,15.0713638500,305400,4617280.0000,2
2024-06-03,20240603133000000,sz.300538,15.0713638500,15.1712403500,15.0114379500,15.1412774000,311800,4706448.0000,2
2024-06-03,20240603133500000,sz.300538,15.1412774000,15.2311662500,15.1312897500,15.1612527000,162800,2472816.0000,2
2024-06-03,20240603134000000,sz.300538,15.1512650500,15.1612527000,15.0114379500,15.0214256000,159400,2410048.0000,2
2024-06-03,20240603134500000,sz.300538,15.0214256000,15.0414009000,14.9215491000,15.0114379500,441400,6622720.0000,2
2024-06-03,20240603135000000,sz.300538,15.0114379500,15.0913391500,15.0014503000,15.0913391500,161500,2432064.0000,2
2024-06-03,20240603135500000,sz.300538,15.0913391500,15.2611292000,15.0513885500,15.2111909500,215400,3272576.0000,2
2024-06-03,20240603140000000,sz.300538,15.2111909500,15.3110674500,15.1812280000,15.2211786000,203700,3108928.0000,2
2024-06-03,20240603140500000,sz.300538,15.2211786000,15.3410304000,15.1812280000,15.1812280000,175600,2680416.0000,2
2024-06-03,20240603141000000,sz.300538,15.1812280000,15.2311662500,15.1013268000,15.1213021000,70800,1075104.0000,2
2024-06-03,20240603141500000,sz.300538,15.1113144500,15.1412774000,15.0913391500,15.1113144500,88500,1339040.0000,2
2024-06-03,20240603142000000,sz.300538,15.1113144500,15.1312897500,15.0314132500,15.0314132500,166700,2518592.0000,2
2024-06-03,20240603142500000,sz.300538,15.0314132500,15.1812280000,14.9814750000,15.0713638500,219800,3313600.0000,2
2024-06-03,20240603143000000,sz.300538,15.0713638500,15.1412774000,15.0414009000,15.0414009000,92000,1388448.0000,2
2024-06-03,20240603143500000,sz.300538,15.0414009000,15.1712403500,15.0314132500,15.0613762000,256300,3874144.0000,2
2024-06-03,20240603144000000,sz.300538,15.0613762000,15.1312897500,14.9814750000,15.0913391500,354300,5335680.0000,2
2024-06-03,20240603144500000,sz.300538,15.0913391500,15.1213021000,15.0613762000,15.0613762000,203600,3075168.0000,2
2024-06-03,20240603145000000,sz.300538,15.0613762000,15.1113144500,15.0114379500,15.0813515000,381600,5757120.0000,2
2024-06-03,20240603145500000,sz.300538,15.0813515000,15.1312897500,15.0214256000,15.1113144500,528500,7983200.0000,2
2024-06-03,20240603150000000,sz.300538,15.1113144500,15.1113144500,15.0613762000,15.0713638500,514600,7769056.0000,2