date,time,code,open,high,low,close,volume,amount,adjustflag
2023-07-31,20230731093500000,sz.002774,6.8946914300,7.0271118800,6.8505512800,6.9917997600,1643600,12856069.0000,2
2023-07-31,20230731094000000,sz.002774,6.9917997600,7.0006277900,6.8858634000,6.9123474900,404100,3173946.0000,2
2023-07-31,20230731094500000,sz.002774,6.9123474900,6.9123474900,6.8682073400,6.8682073400,321100,2504744.0000,2
2023-07-31,20230731095000000,sz.002774,6.8682073400,6.9123474900,6.8682073400,6.9123474900,193300,1509142.0000,2
2023-07-31,20230731095500000,sz.002774,6.9035194600,6.9211755200,6.8858634000,6.9035194600,169500,1325499.0000,2
2023-07-31,20230731100000000,sz.002774,6.9035194600,6.9123474900,6.8858634000,6.9123474900,163400,1276715.0000,2
2023-07-31,20230731100500000,sz.002774,6.9123474900,6.9211755200,6.8682073400,6.8946914300,144100,1125548.0000,2
2023-07-31,20230731101000000,sz.002774,6.8858634000,6.9388315800,6.8682073400,6.9300035500,178600,1394138.0000,2
2023-07-31,20230731101500000,sz.002774,6.9300035500,6.9653156700,6.9123474900,6.9476596100,139600,1096613.0000,2
2023-07-31,20230731102000000,sz.002774,6.9476596100,6.9741437000,6.9388315800,6.9388315800,97300,766913.0000,2
2023-07-31,20230731102500000,sz.002774,6.9476596100,6.9653156700,6.9388315800,6.9653156700,120200,946182.0000,2
2023-07-31,20230731103000000,sz.002774,6.9653156700,7.0006277900,6.9653156700,7.0006277900,200700,1586349.0000,2
2023-07-31,20230731103500000,sz.002774,7.0006277900,7.0094558200,6.9653156700,6.9741437000,160400,1269372.0000,2
2023-07-31,20230731104000000,sz.002774,6.9741437000,7.0624240000,6.9653156700,7.0006277900,373300,2968330.0000,2
2023-07-31,20230731104500000,sz.002774,7.0006277900,7.0094558200,6.9741437000,6.9917997600,61100,484323.0000,2
2023-07-31,20230731105000000,sz.002774,6.9917997600,7.0271118800,6.9829717300,7.0182838500,109900,871758.0000,2
2023-07-31,20230731105500000,sz.002774,7.0182838500,7.0712520300,7.0094558200,7.0535959700,179100,1429311.0000,2
2023-07-31,20230731110000000,sz.002774,7.0624240000,7.0712520300,7.0359399100,7.0447679400,64900,518557.0000,2
2023-07-31,20230731110500000,sz.002774,7.0447679400,7.0447679400,7.0182838500,7.0359399100,58500,465806.0000,2
2023-07-31,20230731111000000,sz.002774,7.0271118800,7.0359399100,7.0094558200,7.0182838500,80600,641354.0000,2
2023-07-31,20230731111500000,sz.002774,7.0182838500,7.0624240000,7.0182838500,7.0447679400,83500,665328.0000,2
2023-07-31,20230731112000000,sz.002774,7.0535959700,7.0624240000,7.0359399100,7.0359399100,63700,508129.0000,2
2023-07-31,20230731112500000,sz.002774,7.0359399100,7.0535959700,7.0359399100,7.0447679400,79900,637485.0000,2
2023-07-31,20230731113000000,sz.002774,7.0447679400,7.0447679400,7.0271118800,7.0359399100,29700,236701.0000,2
2023-07-31,20230731130500000,sz.002774,7.0271118800,7.0359399100,6.9917997600,7.0094558200,312300,2480869.0000,2
2023-07-31,20230731131000000,sz.002774,7.0094558200,7.0182838500,6.9917997600,7.0006277900,75500,598923.0000,2
2023-07-31,20230731131500000,sz.002774,6.9917997600,7.0094558200,6.9741437000,7.0006277900,75300,596653.0000,2
2023-07-31,20230731132000000,sz.002774,6.9917997600,7.0006277900,6.9917997600,7.0006277900,61000,483215.0000,2
2023-07-31,20230731132500000,sz.002774,7.0006277900,7.0094558200,6.9917997600,6.9917997600,42900,340273.0000,2
2023-07-31,20230731133000000,sz.002774,6.9917997600,7.0094558200,6.9829717300,6.9829717300,49400,391452.0000,2
2023-07-31,20230731133500000,sz.002774,6.9917997600,7.0094558200,6.9829717300,7.0006277900,60000,475368.0000,2
2023-07-31,20230731134000000,sz.002774,7.0006277900,7.0447679400,6.9829717300,7.0094558200,169200,1344695.0000,2
2023-07-31,20230731134500000,sz.002774,7.0182838500,7.0182838500,6.9917997600,7.0094558200,43900,348617.0000,2
2023-07-31,20230731135000000,sz.002774,7.0094558200,7.0182838500,7.0006277900,7.0182838500,43900,348665.0000,2
2023-07-31,20230731135500000,sz.002774,7.0182838500,7.0271118800,7.0006277900,7.0094558200,62600,497467.0000,2
2023-07-31,20230731140000000,sz.002774,7.0094558200,7.0182838500,7.0006277900,7.0006277900,36500,289786.0000,2
2023-07-31,20230731140500000,sz.002774,7.0006277900,7.0094558200,6.9917997600,7.0006277900,55200,437838.0000,2
2023-07-31,20230731141000000,sz.002774,7.0006277900,7.0447679400,6.9917997600,7.0006277900,133300,1060166.0000,2
2023-07-31,20230731141500000,sz.002774,7.0094558200,7.0094558200,6.9917997600,7.0006277900,35600,282406.0000,2
2023-07-31,20230731142000000,sz.002774,7.0006277900,7.0006277900,6.9829717300,6.9829717300,43500,344578.0000,2
2023-07-31,20230731142500000,sz.002774,6.9917997600,7.0006277900,6.9829717300,6.9917997600,68100,539244.0000,2
2023-07-31,20230731143000000,sz.002774,6.9829717300,7.0006277900,6.9829717300,6.9917997600,39600,313408.0000,2
2023-07-31,20230731143500000,sz.002774,6.9917997600,7.0094558200,6.9741437000,6.9917997600,241800,1915970.0000,2
2023-07-31,20230731144000000,sz.002774,6.9917997600,7.0006277900,6.9741437000,6.9829717300,123800,979260.0000,2
2023-07-31,20230731144500000,sz.002774,6.9829717300,7.0182838500,6.9741437000,7.0006277900,222600,1765960.0000,2
2023-07-31,20230731145000000,sz.002774,6.9917997600,7.0006277900,6.9829717300,6.9917997600,110453,874680.2300,2
2023-07-31,20230731145500000,sz.002774,6.9829717300,7.0006277900,6.9741437000,6.9917997600,280600,2220064.0000,2
2023-07-31,20230731150000000,sz.002774,6.9917997600,6.9917997600,6.9829717300,6.9829717300,107500,850521.0000,2