date,time,code,open,high,low,close,volume,amount,adjustflag
2023-05-04,20230504093500000,sz.300143,9.3646417200,9.5184125200,9.3108219400,9.4492156600,2032066,24841014.0000,2
2023-05-04,20230504094000000,sz.300143,9.4492156600,9.6721833200,9.4415271200,9.5876093800,2109900,26301221.0000,2
2023-05-04,20230504094500000,sz.300143,9.5876093800,9.5876093800,9.5107239800,9.5184125200,1054700,13112755.0000,2
2023-05-04,20230504095000000,sz.300143,9.5261010600,9.5261010600,9.4107729600,9.4338385800,558900,6872683.0000,2
2023-05-04,20230504095500000,sz.300143,9.4338385800,9.5491666800,9.4261500400,9.5491666800,550900,6796537.0000,2
2023-05-04,20230504100000000,sz.300143,9.5414781400,9.5799208400,9.5261010600,9.5337896000,400100,4969466.0000,2
2023-05-04,20230504100500000,sz.300143,9.5261010600,9.5414781400,9.4876583600,9.5030354400,519600,6417224.0000,2
2023-05-04,20230504101000000,sz.300143,9.4953469000,9.5030354400,9.4261500400,9.4338385800,205300,2525736.0000,2
2023-05-04,20230504101500000,sz.300143,9.4338385800,9.4415271200,9.3800188000,9.3953958800,429400,5253295.0000,2
2023-05-04,20230504102000000,sz.300143,9.4030844200,9.4415271200,9.3877073400,9.4261500400,316000,3866236.0000,2
2023-05-04,20230504102500000,sz.300143,9.4184615000,9.4261500400,9.3492646400,9.4030844200,280200,3421226.0000,2
2023-05-04,20230504103000000,sz.300143,9.4030844200,9.4184615000,9.3031334000,9.3723302600,337900,4123477.0000,2
2023-05-04,20230504103500000,sz.300143,9.3800188000,9.4184615000,9.3569531800,9.3953958800,269333,3288724.0000,2
2023-05-04,20230504104000000,sz.300143,9.3953958800,9.4261500400,9.3723302600,9.3723302600,345667,4224026.0000,2
2023-05-04,20230504104500000,sz.300143,9.3877073400,9.4030844200,9.3492646400,9.3953958800,166400,2030716.0000,2
2023-05-04,20230504105000000,sz.300143,9.3800188000,9.4492156600,9.3800188000,9.4415271200,269100,3295083.0000,2
2023-05-04,20230504105500000,sz.300143,9.4415271200,9.4722812800,9.4184615000,9.4415271200,262400,3225700.0000,2
2023-05-04,20230504110000000,sz.300143,9.4415271200,9.4415271200,9.4030844200,9.4261500400,163400,2002866.0000,2
2023-05-04,20230504110500000,sz.300143,9.4184615000,9.4338385800,9.3953958800,9.4030844200,152400,1866628.0000,2
2023-05-04,20230504111000000,sz.300143,9.4030844200,9.4261500400,9.3877073400,9.3953958800,157000,1921015.0000,2
2023-05-04,20230504111500000,sz.300143,9.3953958800,9.4261500400,9.3800188000,9.3877073400,157300,1924067.0000,2
2023-05-04,20230504112000000,sz.300143,9.3877073400,9.3877073400,9.3492646400,9.3800188000,214900,2619118.0000,2
2023-05-04,20230504112500000,sz.300143,9.3723302600,9.4030844200,9.3569531800,9.3723302600,150900,1840746.0000,2
2023-05-04,20230504113000000,sz.300143,9.3723302600,9.3953958800,9.3569531800,9.3877073400,94400,1151360.0000,2
2023-05-04,20230504130500000,sz.300143,9.3800188000,9.3877073400,9.3415761000,9.3723302600,271600,3306514.0000,2
2023-05-04,20230504131000000,sz.300143,9.3723302600,9.3877073400,9.3492646400,9.3723302600,180600,2200272.0000,2
2023-05-04,20230504131500000,sz.300143,9.3646417200,9.3800188000,9.3492646400,9.3800188000,107400,1308410.0000,2
2023-05-04,20230504132000000,sz.300143,9.3800188000,9.3800188000,9.3415761000,9.3415761000,153700,1871906.0000,2
2023-05-04,20230504132500000,sz.300143,9.3415761000,9.3723302600,9.3415761000,9.3569531800,143000,1739756.0000,2
2023-05-04,20230504133000000,sz.300143,9.3569531800,9.3646417200,9.3261990200,9.3338875600,130100,1580607.0000,2
2023-05-04,20230504133500000,sz.300143,9.3261990200,9.3569531800,9.2954448600,9.2954448600,331800,4025217.0000,2
2023-05-04,20230504134000000,sz.300143,9.2954448600,9.3031334000,9.2646907000,9.2877563200,492300,5942975.0000,2
2023-05-04,20230504134500000,sz.300143,9.2877563200,9.3108219400,9.2800677800,9.3031334000,250100,3024334.0000,2
2023-05-04,20230504135000000,sz.300143,9.3031334000,9.3415761000,9.2954448600,9.3338875600,242100,2934569.0000,2
2023-05-04,20230504135500000,sz.300143,9.3108219400,9.3492646400,9.3108219400,9.3261990200,232609,2823934.0000,2
2023-05-04,20230504140000000,sz.300143,9.3185104800,9.3338875600,9.2954448600,9.3338875600,429800,5211044.0000,2
2023-05-04,20230504140500000,sz.300143,9.3415761000,9.3415761000,9.3185104800,9.3261990200,253400,3074675.0000,2
2023-05-04,20230504141000000,sz.300143,9.3261990200,9.3338875600,9.3031334000,9.3261990200,176300,2138319.0000,2
2023-05-04,20230504141500000,sz.300143,9.3261990200,9.3338875600,9.3031334000,9.3185104800,230200,2790571.0000,2
2023-05-04,20230504142000000,sz.300143,9.3261990200,9.3338875600,9.3031334000,9.3108219400,325900,3950655.0000,2
2023-05-04,20230504142500000,sz.300143,9.3261990200,9.3492646400,9.3185104800,9.3261990200,293600,3562990.0000,2
2023-05-04,20230504143000000,sz.300143,9.3261990200,9.3723302600,9.3108219400,9.3723302600,322800,3926078.0000,2
2023-05-04,20230504143500000,sz.300143,9.3723302600,9.3953958800,9.3415761000,9.3492646400,363800,4434612.0000,2
2023-05-04,20230504144000000,sz.300143,9.3569531800,9.3800188000,9.3415761000,9.3646417200,356130,4335650.0000,2
2023-05-04,20230504144500000,sz.300143,9.3723302600,9.3877073400,9.3569531800,9.3800188000,330100,4023243.0000,2
2023-05-04,20230504145000000,sz.300143,9.3800188000,9.4030844200,9.3800188000,9.3953958800,182500,2228577.0000,2
2023-05-04,20230504145500000,sz.300143,9.3953958800,9.4184615000,9.3877073400,9.4184615000,445953,5455203.0000,2
2023-05-04,20230504150000000,sz.300143,9.4261500400,9.4338385800,9.3800188000,9.3953958800,205600,2513916.0000,2