date,time,code,open,high,low,close,volume,amount,adjustflag
2023-04-04,20230404093500000,sz.300200,8.6053699100,8.6913281000,8.5289626300,8.5289626300,2872200,25845397.0000,2
2023-04-04,20230404094000000,sz.300200,8.5385135400,8.6244717300,8.5385135400,8.5671662700,1291400,11586783.0000,2
2023-04-04,20230404094500000,sz.300200,8.5767171800,8.6053699100,8.5194117200,8.5862680900,1129200,10108023.0000,2
2023-04-04,20230404095000000,sz.300200,8.5862680900,8.5958190000,8.5480644500,8.5480644500,721600,6468268.0000,2
2023-04-04,20230404095500000,sz.300200,8.5480644500,8.5767171800,8.5194117200,8.5671662700,676300,6048798.0000,2
2023-04-04,20230404100000000,sz.300200,8.5671662700,8.6340226400,8.5576153600,8.6149208200,593275,5339746.0000,2
2023-04-04,20230404100500000,sz.300200,8.6149208200,8.6435735500,8.6053699100,8.6244717300,433200,3909867.0000,2
2023-04-04,20230404101000000,sz.300200,8.6149208200,8.6626753700,8.6053699100,8.6531244600,408800,3695333.0000,2
2023-04-04,20230404101500000,sz.300200,8.6531244600,8.6626753700,8.5958190000,8.6244717300,385500,3479213.0000,2
2023-04-04,20230404102000000,sz.300200,8.6149208200,8.7199808300,8.6149208200,8.6817771900,875900,7958578.0000,2
2023-04-04,20230404102500000,sz.300200,8.6913281000,8.7486335600,8.6722262800,8.7295317400,660915,6029341.0000,2
2023-04-04,20230404103000000,sz.300200,8.7295317400,8.7390826500,8.7008790100,8.7008790100,422185,3854355.0000,2
2023-04-04,20230404103500000,sz.300200,8.7008790100,8.7677353800,8.7008790100,8.7581844700,442180,4042733.0000,2
2023-04-04,20230404104000000,sz.300200,8.7677353800,8.7677353800,8.6913281000,8.6913281000,456320,4174065.0000,2
2023-04-04,20230404104500000,sz.300200,8.6913281000,8.7008790100,8.6340226400,8.6626753700,319500,2900707.0000,2
2023-04-04,20230404105000000,sz.300200,8.6435735500,8.6626753700,8.6149208200,8.6244717300,197700,1788165.0000,2
2023-04-04,20230404105500000,sz.300200,8.6244717300,8.6817771900,8.6149208200,8.6626753700,151500,1371166.0000,2
2023-04-04,20230404110000000,sz.300200,8.6626753700,8.6722262800,8.6435735500,8.6435735500,142800,1295020.0000,2
2023-04-04,20230404110500000,sz.300200,8.6531244600,8.6531244600,8.6244717300,8.6340226400,175600,1587630.0000,2
2023-04-04,20230404111000000,sz.300200,8.6435735500,8.6722262800,8.6340226400,8.6531244600,109900,995122.0000,2
2023-04-04,20230404111500000,sz.300200,8.6531244600,8.6626753700,8.6435735500,8.6626753700,91600,829967.0000,2
2023-04-04,20230404112000000,sz.300200,8.6626753700,8.6626753700,8.6244717300,8.6435735500,158300,1431096.0000,2
2023-04-04,20230404112500000,sz.300200,8.6435735500,8.6435735500,8.6053699100,8.6149208200,173100,1563074.0000,2
2023-04-04,20230404113000000,sz.300200,8.6149208200,8.6435735500,8.6053699100,8.6340226400,109200,985812.0000,2
2023-04-04,20230404130500000,sz.300200,8.6340226400,8.6531244600,8.6244717300,8.6340226400,210000,1898523.0000,2
2023-04-04,20230404131000000,sz.300200,8.6340226400,8.6340226400,8.6149208200,8.6244717300,222800,2011288.0000,2
2023-04-04,20230404131500000,sz.300200,8.6244717300,8.6340226400,8.6149208200,8.6244717300,84300,760679.0000,2
2023-04-04,20230404132000000,sz.300200,8.6244717300,8.6244717300,8.5958190000,8.6053699100,493200,4442154.0000,2
2023-04-04,20230404132500000,sz.300200,8.5958190000,8.6053699100,8.5767171800,8.5862680900,336600,3026516.0000,2
2023-04-04,20230404133000000,sz.300200,8.5862680900,8.5862680900,8.5671662700,8.5671662700,191100,1715731.0000,2
2023-04-04,20230404133500000,sz.300200,8.5671662700,8.6053699100,8.5671662700,8.5862680900,143500,1290535.0000,2
2023-04-04,20230404134000000,sz.300200,8.5862680900,8.5958190000,8.5767171800,8.5958190000,83900,753817.0000,2
2023-04-04,20230404134500000,sz.300200,8.5958190000,8.5958190000,8.5385135400,8.5385135400,201500,1806249.0000,2
2023-04-04,20230404135000000,sz.300200,8.5480644500,8.5671662700,8.5385135400,8.5480644500,221000,1978918.0000,2
2023-04-04,20230404135500000,sz.300200,8.5576153600,8.5671662700,8.5003099000,8.5003099000,567100,5063553.0000,2
2023-04-04,20230404140000000,sz.300200,8.5098608100,8.5385135400,8.5098608100,8.5385135400,103100,920859.0000,2
2023-04-04,20230404140500000,sz.300200,8.5385135400,8.5576153600,8.5194117200,8.5480644500,125000,1117040.0000,2
2023-04-04,20230404141000000,sz.300200,8.5480644500,8.5671662700,8.5385135400,8.5480644500,130500,1167174.0000,2
2023-04-04,20230404141500000,sz.300200,8.5385135400,8.5576153600,8.5385135400,8.5576153600,212180,1897794.0000,2
2023-04-04,20230404142000000,sz.300200,8.5576153600,8.5862680900,8.5480644500,8.5767171800,144200,1293436.0000,2
2023-04-04,20230404142500000,sz.300200,8.5862680900,8.6149208200,8.5862680900,8.5958190000,155100,1395408.0000,2
2023-04-04,20230404143000000,sz.300200,8.5958190000,8.6053699100,8.5767171800,8.5862680900,120500,1083413.0000,2
2023-04-04,20230404143500000,sz.300200,8.5862680900,8.5958190000,8.5862680900,8.5862680900,128600,1156921.0000,2
2023-04-04,20230404144000000,sz.300200,8.5958190000,8.6149208200,8.5767171800,8.5767171800,259700,2336326.0000,2
2023-04-04,20230404144500000,sz.300200,8.5767171800,8.5862680900,8.5576153600,8.5671662700,181700,1629864.0000,2
2023-04-04,20230404145000000,sz.300200,8.5576153600,8.5671662700,8.5289626300,8.5385135400,374200,3350034.0000,2
2023-04-04,20230404145500000,sz.300200,8.5480644500,8.5671662700,8.5289626300,8.5576153600,436640,3907958.0000,2
2023-04-04,20230404150000000,sz.300200,8.5576153600,8.5767171800,8.5576153600,8.5576153600,465800,4175527.0000,2