date,time,code,open,high,low,close,volume,amount,adjustflag
2026-03-31,20260331093500000,sz.002333,5.6885316000,5.7184712400,5.6286523200,5.7184712400,1539600,8773075.0000,2
2026-03-31,20260331094000000,sz.002333,5.7184712400,5.7284511200,5.6885316000,5.7284511200,672500,3847922.0000,2
2026-03-31,20260331094500000,sz.002333,5.7184712400,5.7284511200,5.6985114800,5.7084913600,870900,4983355.0000,2
2026-03-31,20260331095000000,sz.002333,5.7184712400,5.7284511200,5.6985114800,5.6985114800,502700,2876415.0000,2
2026-03-31,20260331095500000,sz.002333,5.6985114800,5.7084913600,5.6785517200,5.7084913600,717800,4094223.0000,2
2026-03-31,20260331100000000,sz.002333,5.6985114800,5.7084913600,5.6685718400,5.6785517200,434104,2474251.7200,2
2026-03-31,20260331100500000,sz.002333,5.6785517200,5.6785517200,5.6585919600,5.6585919600,437000,2480647.9600,2
2026-03-31,20260331101000000,sz.002333,5.6585919600,5.6585919600,5.6486120800,5.6486120800,339300,1922533.0000,2
2026-03-31,20260331101500000,sz.002333,5.6486120800,5.6785517200,5.6486120800,5.6685718400,237900,1349243.0000,2
2026-03-31,20260331102000000,sz.002333,5.6685718400,5.6785517200,5.6685718400,5.6785517200,210100,1193879.0000,2
2026-03-31,20260331102500000,sz.002333,5.6785517200,5.6785517200,5.6585919600,5.6585919600,175000,993830.0000,2
2026-03-31,20260331103000000,sz.002333,5.6585919600,5.6685718400,5.6486120800,5.6486120800,286100,1621714.0000,2
2026-03-31,20260331103500000,sz.002333,5.6486120800,5.6585919600,5.6286523200,5.6286523200,410600,2322129.0000,2
2026-03-31,20260331104000000,sz.002333,5.6286523200,5.6386322000,5.6286523200,5.6386322000,281200,1587484.0000,2
2026-03-31,20260331104500000,sz.002333,5.6386322000,5.6386322000,5.6086925600,5.6186724400,304100,1713484.0000,2
2026-03-31,20260331105000000,sz.002333,5.6086925600,5.6286523200,5.6086925600,5.6286523200,380100,2138643.0000,2
2026-03-31,20260331105500000,sz.002333,5.6286523200,5.6286523200,5.6186724400,5.6286523200,116900,658337.0000,2
2026-03-31,20260331110000000,sz.002333,5.6186724400,5.6386322000,5.6186724400,5.6286523200,134400,758218.0000,2
2026-03-31,20260331110500000,sz.002333,5.6286523200,5.6286523200,5.6186724400,5.6186724400,87400,492197.0000,2
2026-03-31,20260331111000000,sz.002333,5.6186724400,5.6186724400,5.6086925600,5.6086925600,173300,974977.0000,2
2026-03-31,20260331111500000,sz.002333,5.6186724400,5.6186724400,5.6086925600,5.6086925600,201000,1130351.0000,2
2026-03-31,20260331112000000,sz.002333,5.6086925600,5.6086925600,5.5987126800,5.6086925600,168500,946723.0000,2
2026-03-31,20260331112500000,sz.002333,5.5987126800,5.6086925600,5.5987126800,5.6086925600,133300,748979.0000,2
2026-03-31,20260331113000000,sz.002333,5.6086925600,5.6186724400,5.5987126800,5.6086925600,144100,809143.0000,2
2026-03-31,20260331130500000,sz.002333,5.6086925600,5.6286523200,5.6086925600,5.6286523200,255900,1439265.0000,2
2026-03-31,20260331131000000,sz.002333,5.6286523200,5.6386322000,5.6186724400,5.6386322000,230400,1300663.0000,2
2026-03-31,20260331131500000,sz.002333,5.6386322000,5.6386322000,5.6186724400,5.6286523200,232200,1310211.0000,2
2026-03-31,20260331132000000,sz.002333,5.6186724400,5.6286523200,5.6086925600,5.6286523200,302700,1704089.0000,2
2026-03-31,20260331132500000,sz.002333,5.6186724400,5.6286523200,5.6086925600,5.6286523200,99800,561926.0000,2
2026-03-31,20260331133000000,sz.002333,5.6186724400,5.6286523200,5.6186724400,5.6186724400,94300,531429.0000,2
2026-03-31,20260331133500000,sz.002333,5.6186724400,5.6486120800,5.6186724400,5.6286523200,311500,1758879.0000,2
2026-03-31,20260331134000000,sz.002333,5.6286523200,5.6386322000,5.6086925600,5.6186724400,212600,1198183.0000,2
2026-03-31,20260331134500000,sz.002333,5.6186724400,5.6186724400,5.5987126800,5.5987126800,146600,823392.0000,2
2026-03-31,20260331135000000,sz.002333,5.5987126800,5.6186724400,5.5987126800,5.6186724400,253900,1427328.0000,2
2026-03-31,20260331135500000,sz.002333,5.6186724400,5.6186724400,5.6086925600,5.6186724400,200500,1127657.0000,2
2026-03-31,20260331140000000,sz.002333,5.6186724400,5.6186724400,5.6086925600,5.6086925600,80300,451739.0000,2
2026-03-31,20260331140500000,sz.002333,5.6086925600,5.6086925600,5.5987126800,5.5987126800,455640,2559092.4000,2
2026-03-31,20260331141000000,sz.002333,5.5987126800,5.6086925600,5.5787529200,5.5787529200,351160,1967949.6000,2
2026-03-31,20260331141500000,sz.002333,5.5887328000,5.5887328000,5.5787529200,5.5787529200,162100,906334.0000,2
2026-03-31,20260331142000000,sz.002333,5.5787529200,5.5987126800,5.5787529200,5.5987126800,175000,979586.0000,2
2026-03-31,20260331142500000,sz.002333,5.5987126800,5.5987126800,5.5787529200,5.5787529200,199400,1116759.0000,2
2026-03-31,20260331143000000,sz.002333,5.5887328000,5.5987126800,5.5787529200,5.5887328000,99700,558331.0000,2
2026-03-31,20260331143500000,sz.002333,5.5887328000,5.5987126800,5.5787529200,5.5787529200,195700,1095908.0000,2
2026-03-31,20260331144000000,sz.002333,5.5787529200,5.5987126800,5.5787529200,5.5987126800,290600,1626934.0000,2
2026-03-31,20260331144500000,sz.002333,5.5887328000,5.5887328000,5.5787529200,5.5887328000,134600,753457.0000,2
2026-03-31,20260331145000000,sz.002333,5.5887328000,5.5987126800,5.5787529200,5.5787529200,329800,1846323.0000,2
2026-03-31,20260331145500000,sz.002333,5.5887328000,5.6086925600,5.5887328000,5.5987126800,540300,3031160.0000,2
2026-03-31,20260331150000000,sz.002333,5.6086925600,5.6086925600,5.5787529200,5.5787529200,726600,4071389.0000,2