date,time,code,open,high,low,close,volume,amount,adjustflag
2023-12-13,20231213093500000,sz.300148,4.7800000000,5.0200000000,4.7800000000,5.0100000000,34871300,171009472.0000,2
2023-12-13,20231213094000000,sz.300148,5.0100000000,5.0700000000,4.9500000000,5.0000000000,18427000,92375168.0000,2
2023-12-13,20231213094500000,sz.300148,5.0000000000,5.1000000000,5.0000000000,5.0700000000,14364500,72659776.0000,2
2023-12-13,20231213095000000,sz.300148,5.0700000000,5.0700000000,5.0000000000,5.0200000000,9177400,46131584.0000,2
2023-12-13,20231213095500000,sz.300148,5.0200000000,5.0300000000,4.9800000000,5.0200000000,5476200,27380928.0000,2
2023-12-13,20231213100000000,sz.300148,5.0200000000,5.0200000000,4.9500000000,4.9700000000,5741700,28596960.0000,2
2023-12-13,20231213100500000,sz.300148,4.9700000000,4.9900000000,4.9300000000,4.9500000000,5527800,27373312.0000,2
2023-12-13,20231213101000000,sz.300148,4.9500000000,4.9600000000,4.9400000000,4.9500000000,3234200,16017152.0000,2
2023-12-13,20231213101500000,sz.300148,4.9500000000,4.9900000000,4.9500000000,4.9800000000,3646300,18137856.0000,2
2023-12-13,20231213102000000,sz.300148,4.9800000000,4.9800000000,4.9300000000,4.9300000000,2871500,14213216.0000,2
2023-12-13,20231213102500000,sz.300148,4.9300000000,4.9400000000,4.9100000000,4.9200000000,3942400,19406112.0000,2
2023-12-13,20231213103000000,sz.300148,4.9200000000,4.9400000000,4.9000000000,4.9300000000,2826100,13891584.0000,2
2023-12-13,20231213103500000,sz.300148,4.9300000000,4.9300000000,4.9100000000,4.9100000000,2219000,10906303.0000,2
2023-12-13,20231213104000000,sz.300148,4.9100000000,4.9200000000,4.8800000000,4.8900000000,4642200,22732417.0000,2
2023-12-13,20231213104500000,sz.300148,4.8900000000,4.9200000000,4.8900000000,4.9100000000,1797000,8823488.0000,2
2023-12-13,20231213105000000,sz.300148,4.9100000000,4.9500000000,4.9000000000,4.9500000000,1564000,7707385.0000,2
2023-12-13,20231213105500000,sz.300148,4.9500000000,4.9700000000,4.9300000000,4.9500000000,2213000,10960648.0000,2
2023-12-13,20231213110000000,sz.300148,4.9500000000,4.9500000000,4.9300000000,4.9300000000,965700,4768381.0000,2
2023-12-13,20231213110500000,sz.300148,4.9300000000,4.9400000000,4.9100000000,4.9200000000,942700,4638522.0000,2
2023-12-13,20231213111000000,sz.300148,4.9200000000,4.9200000000,4.9000000000,4.9100000000,1349300,6624460.0000,2
2023-12-13,20231213111500000,sz.300148,4.9100000000,4.9100000000,4.8900000000,4.9100000000,1519900,7445566.0000,2
2023-12-13,20231213112000000,sz.300148,4.9100000000,4.9100000000,4.8800000000,4.8900000000,1324000,6476478.0000,2
2023-12-13,20231213112500000,sz.300148,4.8900000000,4.9100000000,4.8700000000,4.8800000000,1635000,7984640.0000,2
2023-12-13,20231213113000000,sz.300148,4.8800000000,4.8800000000,4.8600000000,4.8700000000,1787300,8706816.0000,2
2023-12-13,20231213130500000,sz.300148,4.8700000000,4.8800000000,4.8500000000,4.8600000000,1714400,8334976.0000,2
2023-12-13,20231213131000000,sz.300148,4.8600000000,4.8700000000,4.8500000000,4.8600000000,1243100,6039360.0000,2
2023-12-13,20231213131500000,sz.300148,4.8600000000,4.8900000000,4.8600000000,4.8600000000,1283000,6247232.0000,2
2023-12-13,20231213132000000,sz.300148,4.8600000000,4.8800000000,4.8500000000,4.8600000000,1163700,5664064.0000,2
2023-12-13,20231213132500000,sz.300148,4.8600000000,4.8700000000,4.8400000000,4.8400000000,1073300,5208832.0000,2
2023-12-13,20231213133000000,sz.300148,4.8400000000,4.8500000000,4.8300000000,4.8500000000,1768900,8561024.0000,2
2023-12-13,20231213133500000,sz.300148,4.8500000000,4.8500000000,4.8300000000,4.8400000000,1155700,5595264.0000,2
2023-12-13,20231213134000000,sz.300148,4.8400000000,4.8400000000,4.8200000000,4.8300000000,1552700,7500224.0000,2
2023-12-13,20231213134500000,sz.300148,4.8300000000,4.8400000000,4.8200000000,4.8300000000,1053100,5087232.0000,2
2023-12-13,20231213135000000,sz.300148,4.8300000000,4.8500000000,4.8300000000,4.8500000000,1089600,5277056.0000,2
2023-12-13,20231213135500000,sz.300148,4.8500000000,4.8600000000,4.8400000000,4.8400000000,830400,4024576.0000,2
2023-12-13,20231213140000000,sz.300148,4.8400000000,4.8600000000,4.8300000000,4.8400000000,1153400,5589504.0000,2
2023-12-13,20231213140500000,sz.300148,4.8400000000,4.8400000000,4.8300000000,4.8300000000,1062400,5135296.0000,2
2023-12-13,20231213141000000,sz.300148,4.8300000000,4.8400000000,4.8300000000,4.8300000000,1063700,5140160.0000,2
2023-12-13,20231213141500000,sz.300148,4.8300000000,4.8400000000,4.8200000000,4.8400000000,1532300,7399488.0000,2
2023-12-13,20231213142000000,sz.300148,4.8400000000,4.8400000000,4.8200000000,4.8200000000,1062700,5126400.0000,2
2023-12-13,20231213142500000,sz.300148,4.8200000000,4.8300000000,4.8100000000,4.8200000000,1512100,7291776.0000,2
2023-12-13,20231213143000000,sz.300148,4.8200000000,4.8300000000,4.8100000000,4.8200000000,1056800,5096384.0000,2
2023-12-13,20231213143500000,sz.300148,4.8200000000,4.8300000000,4.8100000000,4.8300000000,1577800,7607040.0000,2
2023-12-13,20231213144000000,sz.300148,4.8200000000,4.8300000000,4.8100000000,4.8100000000,1899200,9152000.0000,2
2023-12-13,20231213144500000,sz.300148,4.8100000000,4.8200000000,4.7900000000,4.7900000000,4774100,22942656.0000,2
2023-12-13,20231213145000000,sz.300148,4.7900000000,4.8200000000,4.7900000000,4.8200000000,3433200,16496512.0000,2
2023-12-13,20231213145500000,sz.300148,4.8200000000,4.8200000000,4.8000000000,4.8100000000,3155600,15179328.0000,2
2023-12-13,20231213150000000,sz.300148,4.8100000000,4.8400000000,4.8100000000,4.8400000000,3564100,17211456.0000,2