date,time,code,open,high,low,close,volume,amount,adjustflag
2023-10-30,20231030093500000,sz.300851,26.4809471400,26.9539901400,25.7808435000,26.5944774600,730400,20318266.0000,2
2023-10-30,20231030094000000,sz.300851,26.5944774600,27.0391378800,26.5944774600,26.8783032600,405500,11506680.0000,2
2023-10-30,20231030094500000,sz.300851,26.8783032600,27.0485987400,26.6796252000,26.8783032600,183000,5204338.0000,2
2023-10-30,20231030095000000,sz.300851,26.8783032600,26.9539901400,26.5660948800,26.8120772400,98900,2795176.0000,2
2023-10-30,20231030095500000,sz.300851,26.8120772400,26.9445292800,26.7931555200,26.8783032600,101800,2889888.0000,2
2023-10-30,20231030100000000,sz.300851,26.9066858400,26.9161467000,26.7742338000,26.8499206800,46900,1331920.0000,2
2023-10-30,20231030100500000,sz.300851,26.8499206800,26.9918335800,26.8215381000,26.9161467000,117300,3336924.0000,2
2023-10-30,20231030101000000,sz.300851,26.9066858400,26.9634510000,26.8404598200,26.8783032600,52000,1478460.0000,2
2023-10-30,20231030101500000,sz.300851,26.8688424000,26.8877641200,26.6796252000,26.7742338000,96300,2722348.0000,2
2023-10-30,20231030102000000,sz.300851,26.7647729400,26.7742338000,26.6607034800,26.6985469200,38600,1090104.0000,2
2023-10-30,20231030102500000,sz.300851,26.6985469200,26.7742338000,26.6417817600,26.7458512200,40100,1132012.0000,2
2023-10-30,20231030103000000,sz.300851,26.7080077800,26.7174686400,26.5850166000,26.6607034800,59300,1671752.0000,2
2023-10-30,20231030103500000,sz.300851,26.6607034800,26.7174686400,26.6323209000,26.6701643400,20200,569460.0000,2
2023-10-30,20231030104000000,sz.300851,26.6796252000,26.7174686400,26.6512426200,26.6985469200,20500,578328.0000,2
2023-10-30,20231030104500000,sz.300851,26.7363903600,26.7647729400,26.6985469200,26.7458512200,19300,545272.0000,2
2023-10-30,20231030105000000,sz.300851,26.7553120800,26.8309989600,26.7363903600,26.8309989600,23100,653428.0000,2
2023-10-30,20231030105500000,sz.300851,26.8309989600,26.8309989600,26.7931555200,26.8215381000,18100,512948.0000,2
2023-10-30,20231030110000000,sz.300851,26.8309989600,26.8499206800,26.7647729400,26.7647729400,21400,606628.0000,2
2023-10-30,20231030110500000,sz.300851,26.7742338000,26.8309989600,26.7742338000,26.8120772400,16800,476004.0000,2
2023-10-30,20231030111000000,sz.300851,26.8026163800,26.8026163800,26.7553120800,26.7647729400,18600,526628.0000,2
2023-10-30,20231030111500000,sz.300851,26.7647729400,26.8499206800,26.7553120800,26.8120772400,24700,699968.0000,2
2023-10-30,20231030112000000,sz.300851,26.8120772400,26.8783032600,26.8120772400,26.8688424000,17000,482668.0000,2
2023-10-30,20231030112500000,sz.300851,26.8783032600,26.9634510000,26.8783032600,26.9256075600,44700,1272556.0000,2
2023-10-30,20231030113000000,sz.300851,26.9539901400,26.9539901400,26.8783032600,26.9066858400,26100,742664.0000,2
2023-10-30,20231030130500000,sz.300851,26.9256075600,27.0202161600,26.9066858400,26.9729118600,62800,1790140.0000,2
2023-10-30,20231030131000000,sz.300851,26.9729118600,26.9729118600,26.8688424000,26.8783032600,20200,574276.0000,2
2023-10-30,20231030131500000,sz.300851,26.8783032600,26.9539901400,26.8783032600,26.9445292800,22500,639772.0000,2
2023-10-30,20231030132000000,sz.300851,26.9256075600,26.9729118600,26.9161467000,26.9634510000,49400,1407320.0000,2
2023-10-30,20231030132500000,sz.300851,26.9350684200,26.9918335800,26.8783032600,26.9161467000,20700,589824.0000,2
2023-10-30,20231030133000000,sz.300851,26.9161467000,26.9918335800,26.8783032600,26.9823727200,20600,586800.0000,2
2023-10-30,20231030133500000,sz.300851,26.9823727200,27.0202161600,26.9634510000,27.0107553000,34800,993000.0000,2
2023-10-30,20231030134000000,sz.300851,27.0107553000,27.0202161600,26.9445292800,27.0012944400,13400,382328.0000,2
2023-10-30,20231030134500000,sz.300851,26.9918335800,27.0202161600,26.9634510000,26.9634510000,26600,759168.0000,2
2023-10-30,20231030135000000,sz.300851,26.9634510000,27.0107553000,26.8972249800,26.9256075600,22100,629568.0000,2
2023-10-30,20231030135500000,sz.300851,26.9256075600,26.9634510000,26.9066858400,26.9161467000,16100,458424.0000,2
2023-10-30,20231030140000000,sz.300851,26.9161467000,26.9539901400,26.9066858400,26.9445292800,13300,378520.0000,2
2023-10-30,20231030140500000,sz.300851,26.9445292800,27.0012944400,26.9445292800,26.9918335800,34200,974640.0000,2
2023-10-30,20231030141000000,sz.300851,26.9823727200,26.9918335800,26.9445292800,26.9539901400,11900,339168.0000,2
2023-10-30,20231030141500000,sz.300851,26.9539901400,26.9823727200,26.9445292800,26.9634510000,25300,721200.0000,2
2023-10-30,20231030142000000,sz.300851,26.9634510000,26.9823727200,26.9539901400,26.9539901400,17000,484664.0000,2
2023-10-30,20231030142500000,sz.300851,26.9539901400,26.9729118600,26.9256075600,26.9729118600,31500,896968.0000,2
2023-10-30,20231030143000000,sz.300851,26.9634510000,26.9729118600,26.9445292800,26.9445292800,21200,604160.0000,2
2023-10-30,20231030143500000,sz.300851,26.9445292800,26.9445292800,26.8877641200,26.9161467000,40700,1157808.0000,2
2023-10-30,20231030144000000,sz.300851,26.9256075600,26.9445292800,26.8026163800,26.8499206800,60000,1704760.0000,2
2023-10-30,20231030144500000,sz.300851,26.8499206800,26.8499206800,26.8026163800,26.8026163800,49200,1395016.0000,2
2023-10-30,20231030145000000,sz.300851,26.8026163800,26.8404598200,26.7742338000,26.7742338000,63200,1790816.0000,2
2023-10-30,20231030145500000,sz.300851,26.7742338000,26.8404598200,26.7742338000,26.8026163800,84800,2402936.0000,2
2023-10-30,20231030150000000,sz.300851,26.8026163800,26.8215381000,26.7836946600,26.8120772400,30500,864152.0000,2