date,time,code,open,high,low,close,volume,amount,adjustflag
2023-09-12,20230912093500000,sz.300897,12.4646346000,12.5379559800,12.1380211800,12.1580179200,1566800,57970504.0000,2
2023-09-12,20230912094000000,sz.300897,12.1580179200,12.2280065100,12.0213735300,12.0946949100,620100,22527244.0000,2
2023-09-12,20230912094500000,sz.300897,12.0946949100,12.3779820600,12.0280391100,12.1813474500,400900,14613552.0000,2
2023-09-12,20230912095000000,sz.300897,12.1813474500,12.2913295200,12.1746818700,12.2513360400,186900,6851888.0000,2
2023-09-12,20230912095500000,sz.300897,12.2513360400,12.3579853200,12.2180081400,12.2313393000,248600,9154200.0000,2
2023-09-12,20230912100000000,sz.300897,12.2313393000,12.6312741000,12.2313393000,12.5646183000,338400,12623992.0000,2
2023-09-12,20230912100500000,sz.300897,12.5646183000,12.5646183000,12.3313230000,12.3479869500,254600,9498400.0000,2
2023-09-12,20230912101000000,sz.300897,12.3479869500,12.3646509000,12.3013278900,12.3113262600,83000,3071184.0000,2
2023-09-12,20230912101500000,sz.300897,12.3113262600,12.3646509000,12.2679999900,12.2679999900,69500,2567744.0000,2
2023-09-12,20230912102000000,sz.300897,12.2679999900,12.3546525300,12.2280065100,12.3179918400,96600,3558160.0000,2
2023-09-12,20230912102500000,sz.300897,12.3179918400,12.3613181100,12.2346720900,12.2580016200,51000,1880064.0000,2
2023-09-12,20230912103000000,sz.300897,12.2580016200,12.2646672000,12.2380048800,12.2513360400,32400,1191280.0000,2
2023-09-12,20230912103500000,sz.300897,12.2413376700,12.2513360400,12.1646835000,12.1746818700,112500,4117504.0000,2
2023-09-12,20230912104000000,sz.300897,12.1746818700,12.2613344100,12.1713490800,12.1780146600,46300,1695488.0000,2
2023-09-12,20230912104500000,sz.300897,12.1746818700,12.2646672000,12.1746818700,12.2346720900,34700,1271392.0000,2
2023-09-12,20230912105000000,sz.300897,12.2346720900,12.2346720900,12.1746818700,12.1746818700,37100,1358176.0000,2
2023-09-12,20230912105500000,sz.300897,12.1713490800,12.1746818700,12.1180244400,12.1346883900,59500,2169264.0000,2
2023-09-12,20230912110000000,sz.300897,12.1346883900,12.1680162900,12.0846965400,12.1646835000,65800,2393312.0000,2
2023-09-12,20230912110500000,sz.300897,12.1680162900,12.1680162900,12.1013604900,12.1013604900,34400,1251024.0000,2
2023-09-12,20230912111000000,sz.300897,12.1013604900,12.1480195500,12.1013604900,12.1246900200,46900,1707152.0000,2
2023-09-12,20230912111500000,sz.300897,12.1246900200,12.1246900200,12.1046932800,12.1046932800,51700,1877760.0000,2
2023-09-12,20230912112000000,sz.300897,12.1013604900,12.1080260700,12.0780309600,12.0846965400,53100,1926480.0000,2
2023-09-12,20230912112500000,sz.300897,12.0813637500,12.1646835000,12.0813637500,12.1413539700,36200,1318432.0000,2
2023-09-12,20230912113000000,sz.300897,12.1180244400,12.1413539700,12.0913621200,12.0980277000,30200,1097456.0000,2
2023-09-12,20230912130500000,sz.300897,12.1046932800,12.3613181100,12.0313719000,12.2380048800,145100,5277392.0000,2
2023-09-12,20230912131000000,sz.300897,12.2380048800,12.2380048800,12.0813637500,12.1180244400,24900,909296.0000,2
2023-09-12,20230912131500000,sz.300897,12.1780146600,12.1780146600,12.0646998000,12.0680325900,40600,1475680.0000,2
2023-09-12,20230912132000000,sz.300897,12.0680325900,12.0680325900,12.0513686400,12.0547014300,68100,2464208.0000,2
2023-09-12,20230912132500000,sz.300897,12.0547014300,12.0580342200,12.0347046900,12.0347046900,55400,2002112.0000,2
2023-09-12,20230912133000000,sz.300897,12.0347046900,12.0380374800,12.0280391100,12.0280391100,51100,1844896.0000,2
2023-09-12,20230912133500000,sz.300897,12.0280391100,12.0313719000,12.0247063200,12.0313719000,41100,1484112.0000,2
2023-09-12,20230912134000000,sz.300897,12.0313719000,12.0347046900,12.0247063200,12.0313719000,59400,2144016.0000,2
2023-09-12,20230912134500000,sz.300897,12.0247063200,12.0313719000,12.0247063200,12.0247063200,42100,1519408.0000,2
2023-09-12,20230912135000000,sz.300897,12.0247063200,12.0513686400,12.0247063200,12.0447030600,37300,1346720.0000,2
2023-09-12,20230912135500000,sz.300897,12.0447030600,12.1680162900,12.0447030600,12.1046932800,42600,1547056.0000,2
2023-09-12,20230912140000000,sz.300897,12.1046932800,12.1680162900,12.1046932800,12.1046932800,73300,2671552.0000,2
2023-09-12,20230912140500000,sz.300897,12.1046932800,12.2380048800,12.1046932800,12.2380048800,35000,1278384.0000,2
2023-09-12,20230912141000000,sz.300897,12.2380048800,12.3313230000,12.1880130300,12.2713327800,62300,2292032.0000,2
2023-09-12,20230912141500000,sz.300897,12.2713327800,12.3046606800,12.2546688300,12.2813311500,55200,2033584.0000,2
2023-09-12,20230912142000000,sz.300897,12.2846639400,12.2979951000,12.1980114000,12.1980114000,23700,871664.0000,2
2023-09-12,20230912142500000,sz.300897,12.2013441900,12.2113425600,12.1813474500,12.1980114000,19700,720864.0000,2
2023-09-12,20230912143000000,sz.300897,12.1980114000,12.2180081400,12.1880130300,12.2080097700,27700,1014032.0000,2
2023-09-12,20230912143500000,sz.300897,12.2080097700,12.2080097700,12.1480195500,12.1480195500,64200,2344720.0000,2
2023-09-12,20230912144000000,sz.300897,12.1480195500,12.1546851300,12.1246900200,12.1380211800,50000,1819552.0000,2
2023-09-12,20230912144500000,sz.300897,12.1313556000,12.1980114000,12.1280228100,12.1980114000,106700,3885104.0000,2
2023-09-12,20230912145000000,sz.300897,12.1980114000,12.2180081400,12.1413539700,12.1513523400,61100,2234256.0000,2
2023-09-12,20230912145500000,sz.300897,12.1513523400,12.1613507100,12.1080260700,12.1080260700,110500,4022560.0000,2
2023-09-12,20230912150000000,sz.300897,12.1080260700,12.1446867600,12.1013604900,12.1446867600,77000,2800064.0000,2