date,time,code,open,high,low,close,volume,amount,adjustflag
2023-08-01,20230801093500000,sz.002774,6.9564876400,7.0359399100,6.9300035500,6.9564876400,545400,4306505.0000,2
2023-08-01,20230801094000000,sz.002774,6.9564876400,6.9564876400,6.9211755200,6.9476596100,244500,1921018.0000,2
2023-08-01,20230801094500000,sz.002774,6.9476596100,6.9829717300,6.9300035500,6.9388315800,176400,1390253.0000,2
2023-08-01,20230801095000000,sz.002774,6.9388315800,6.9476596100,6.9123474900,6.9300035500,191300,1499975.0000,2
2023-08-01,20230801095500000,sz.002774,6.9300035500,6.9300035500,6.8858634000,6.9035194600,272800,2135058.0000,2
2023-08-01,20230801100000000,sz.002774,6.9123474900,6.9123474900,6.8858634000,6.8946914300,211000,1648456.0000,2
2023-08-01,20230801100500000,sz.002774,6.9035194600,6.9035194600,6.8858634000,6.8858634000,118000,921315.0000,2
2023-08-01,20230801101000000,sz.002774,6.8946914300,6.8946914300,6.8593793100,6.8682073400,233900,1821397.0000,2
2023-08-01,20230801101500000,sz.002774,6.8682073400,6.8858634000,6.8593793100,6.8858634000,71200,554314.0000,2
2023-08-01,20230801102000000,sz.002774,6.8770353700,6.8858634000,6.8682073400,6.8858634000,101600,791674.0000,2
2023-08-01,20230801102500000,sz.002774,6.8858634000,6.8946914300,6.8505512800,6.8593793100,127200,989233.0000,2
2023-08-01,20230801103000000,sz.002774,6.8593793100,6.8682073400,6.8417232500,6.8505512800,130100,1010089.0000,2
2023-08-01,20230801103500000,sz.002774,6.8505512800,6.8682073400,6.8417232500,6.8682073400,93800,728026.0000,2
2023-08-01,20230801104000000,sz.002774,6.8682073400,6.8858634000,6.8593793100,6.8682073400,27000,210202.0000,2
2023-08-01,20230801104500000,sz.002774,6.8682073400,6.8682073400,6.8505512800,6.8593793100,56200,436460.0000,2
2023-08-01,20230801105000000,sz.002774,6.8593793100,6.8682073400,6.8505512800,6.8593793100,72400,562336.0000,2
2023-08-01,20230801105500000,sz.002774,6.8593793100,6.8593793100,6.8240671900,6.8328952200,260400,2017081.0000,2
2023-08-01,20230801110000000,sz.002774,6.8328952200,6.8328952200,6.8152391600,6.8328952200,71700,554239.0000,2
2023-08-01,20230801110500000,sz.002774,6.8328952200,6.8328952200,6.8152391600,6.8240671900,96800,748589.0000,2
2023-08-01,20230801111000000,sz.002774,6.8328952200,6.8328952200,6.8240671900,6.8328952200,50700,392041.0000,2
2023-08-01,20230801111500000,sz.002774,6.8328952200,6.8505512800,6.8240671900,6.8505512800,75500,584691.0000,2
2023-08-01,20230801112000000,sz.002774,6.8505512800,6.8505512800,6.8328952200,6.8505512800,47000,364349.0000,2
2023-08-01,20230801112500000,sz.002774,6.8505512800,6.8682073400,6.8417232500,6.8682073400,23000,178749.0000,2
2023-08-01,20230801113000000,sz.002774,6.8682073400,6.8682073400,6.8505512800,6.8682073400,47300,367564.0000,2
2023-08-01,20230801130500000,sz.002774,6.8593793100,6.8770353700,6.8505512800,6.8770353700,88800,689910.0000,2
2023-08-01,20230801131000000,sz.002774,6.8858634000,6.9653156700,6.8770353700,6.9300035500,270400,2122775.0000,2
2023-08-01,20230801131500000,sz.002774,6.9300035500,6.9476596100,6.9211755200,6.9476596100,66100,519567.0000,2
2023-08-01,20230801132000000,sz.002774,6.9388315800,6.9476596100,6.9300035500,6.9476596100,63900,502501.0000,2
2023-08-01,20230801132500000,sz.002774,6.9388315800,6.9476596100,6.9300035500,6.9476596100,54900,431646.0000,2
2023-08-01,20230801133000000,sz.002774,6.9476596100,6.9476596100,6.9035194600,6.9211755200,178700,1400708.0000,2
2023-08-01,20230801133500000,sz.002774,6.9211755200,6.9300035500,6.8946914300,6.9300035500,31700,248400.0000,2
2023-08-01,20230801134000000,sz.002774,6.9300035500,6.9388315800,6.9211755200,6.9388315800,24100,189264.0000,2
2023-08-01,20230801134500000,sz.002774,6.9300035500,6.9564876400,6.9300035500,6.9564876400,84800,667025.0000,2
2023-08-01,20230801135000000,sz.002774,6.9564876400,6.9653156700,6.9476596100,6.9653156700,65200,513637.0000,2
2023-08-01,20230801135500000,sz.002774,6.9653156700,6.9653156700,6.9476596100,6.9476596100,62300,491047.0000,2
2023-08-01,20230801140000000,sz.002774,6.9476596100,6.9564876400,6.9476596100,6.9476596100,47900,377008.0000,2
2023-08-01,20230801140500000,sz.002774,6.9476596100,6.9564876400,6.9476596100,6.9476596100,30800,242424.0000,2
2023-08-01,20230801141000000,sz.002774,6.9476596100,6.9476596100,6.9300035500,6.9476596100,51100,401703.0000,2
2023-08-01,20230801141500000,sz.002774,6.9388315800,6.9564876400,6.9388315800,6.9476596100,85000,669187.0000,2
2023-08-01,20230801142000000,sz.002774,6.9476596100,6.9564876400,6.9476596100,6.9476596100,33100,260537.0000,2
2023-08-01,20230801142500000,sz.002774,6.9476596100,6.9476596100,6.9388315800,6.9388315800,77900,612557.0000,2
2023-08-01,20230801143000000,sz.002774,6.9476596100,6.9564876400,6.9476596100,6.9476596100,52300,411913.0000,2
2023-08-01,20230801143500000,sz.002774,6.9476596100,6.9564876400,6.9476596100,6.9564876400,37900,298345.0000,2
2023-08-01,20230801144000000,sz.002774,6.9564876400,6.9564876400,6.9476596100,6.9476596100,73700,580212.0000,2
2023-08-01,20230801144500000,sz.002774,6.9476596100,6.9917997600,6.9476596100,6.9829717300,85200,672552.0000,2
2023-08-01,20230801145000000,sz.002774,6.9741437000,6.9829717300,6.9653156700,6.9741437000,98700,779528.0000,2
2023-08-01,20230801145500000,sz.002774,6.9741437000,6.9741437000,6.9476596100,6.9564876400,91700,723428.0000,2
2023-08-01,20230801150000000,sz.002774,6.9653156700,6.9653156700,6.9388315800,6.9388315800,180700,1421036.0000,2