date,time,code,open,high,low,close,volume,amount,adjustflag
2023-08-02,20230802093500000,sz.300375,4.9238050000,4.9238050000,4.7367004100,4.7957860700,19731398,97057200.4700,2
2023-08-02,20230802094000000,sz.300375,4.8056336800,4.8154812900,4.7367004100,4.7859384600,11954561,57956578.8500,2
2023-08-02,20230802094500000,sz.300375,4.7859384600,4.7957860700,4.7268528000,4.7760908500,7382312,35609891.8200,2
2023-08-02,20230802095000000,sz.300375,4.7859384600,4.8450241200,4.7760908500,4.8450241200,4074874,19880475.2800,2
2023-08-02,20230802095500000,sz.300375,4.8450241200,4.9435002200,4.8351765100,4.9435002200,6185311,30702313.5900,2
2023-08-02,20230802100000000,sz.300375,4.9336526100,4.9730430500,4.8844145600,4.9238050000,4369100,21858547.9300,2
2023-08-02,20230802100500000,sz.300375,4.9139573900,4.9238050000,4.8253289000,4.8351765100,3360163,16638597.0400,2
2023-08-02,20230802101000000,sz.300375,4.8351765100,4.8844145600,4.8253289000,4.8548717300,1798500,8870820.1800,2
2023-08-02,20230802101500000,sz.300375,4.8745669500,4.8745669500,4.8154812900,4.8745669500,2259950,11110519.3200,2
2023-08-02,20230802102000000,sz.300375,4.8647193400,4.9139573900,4.8548717300,4.8844145600,1902100,9438640.0000,2
2023-08-02,20230802102500000,sz.300375,4.8844145600,4.8942621700,4.8450241200,4.8745669500,1569300,7768455.0000,2
2023-08-02,20230802103000000,sz.300375,4.8647193400,4.8942621700,4.8450241200,4.8548717300,1116100,5513788.0000,2
2023-08-02,20230802103500000,sz.300375,4.8450241200,4.8745669500,4.8351765100,4.8647193400,1320700,6512328.0000,2
2023-08-02,20230802104000000,sz.300375,4.8647193400,4.8844145600,4.8548717300,4.8647193400,727700,3602314.4600,2
2023-08-02,20230802104500000,sz.300375,4.8548717300,4.8745669500,4.8450241200,4.8548717300,786400,3884483.0000,2
2023-08-02,20230802105000000,sz.300375,4.8548717300,4.8647193400,4.8351765100,4.8351765100,1069300,5263469.0000,2
2023-08-02,20230802105500000,sz.300375,4.8351765100,4.8450241200,4.8056336800,4.8253289000,2691129,13179707.5200,2
2023-08-02,20230802110000000,sz.300375,4.8253289000,4.8450241200,4.8056336800,4.8056336800,1279200,6267764.0000,2
2023-08-02,20230802110500000,sz.300375,4.8056336800,4.8351765100,4.7859384600,4.8154812900,1704100,8314492.7100,2
2023-08-02,20230802111000000,sz.300375,4.8154812900,4.8253289000,4.7760908500,4.7859384600,1184300,5768964.0000,2
2023-08-02,20230802111500000,sz.300375,4.7859384600,4.8056336800,4.7465480200,4.7662432400,2075372,10047333.0400,2
2023-08-02,20230802112000000,sz.300375,4.7760908500,4.7957860700,4.7662432400,4.7760908500,798800,3876624.0000,2
2023-08-02,20230802112500000,sz.300375,4.7859384600,4.7859384600,4.7563956300,4.7662432400,1276160,6171901.8000,2
2023-08-02,20230802113000000,sz.300375,4.7662432400,4.7859384600,4.7465480200,4.7563956300,1127256,5452403.4800,2
2023-08-02,20230802130500000,sz.300375,4.7662432400,4.7760908500,4.7367004100,4.7563956300,1503100,7251120.0000,2
2023-08-02,20230802131000000,sz.300375,4.7465480200,4.7957860700,4.7465480200,4.7760908500,871100,4221575.0000,2
2023-08-02,20230802131500000,sz.300375,4.7859384600,4.8253289000,4.7760908500,4.7859384600,1023400,4986818.0000,2
2023-08-02,20230802132000000,sz.300375,4.7859384600,4.8253289000,4.7760908500,4.8253289000,935100,4563435.0000,2
2023-08-02,20230802132500000,sz.300375,4.8253289000,4.9730430500,4.7957860700,4.9730430500,5382696,26814469.1200,2
2023-08-02,20230802133000000,sz.300375,4.9730430500,5.0715191500,4.9435002200,4.9631954400,9659500,49165990.9800,2
2023-08-02,20230802133500000,sz.300375,4.9631954400,4.9828906600,4.8647193400,4.9139573900,3976100,19917560.8300,2
2023-08-02,20230802134000000,sz.300375,4.9238050000,5.0025858800,4.9139573900,4.9435002200,2762800,13881681.6600,2
2023-08-02,20230802134500000,sz.300375,4.9435002200,4.9435002200,4.9139573900,4.9238050000,1227400,6144827.8300,2
2023-08-02,20230802135000000,sz.300375,4.9336526100,4.9730430500,4.9238050000,4.9533478300,1243600,6242206.0000,2
2023-08-02,20230802135500000,sz.300375,4.9533478300,4.9533478300,4.9238050000,4.9336526100,862100,4319835.0000,2
2023-08-02,20230802140000000,sz.300375,4.9336526100,4.9336526100,4.9139573900,4.9238050000,436000,2181340.0000,2
2023-08-02,20230802140500000,sz.300375,4.9336526100,4.9730430500,4.9238050000,4.9435002200,942300,4733978.0000,2
2023-08-02,20230802141000000,sz.300375,4.9435002200,5.0222811000,4.9435002200,5.0025858800,2613516,13263893.3200,2
2023-08-02,20230802141500000,sz.300375,5.0025858800,5.0124334900,4.9631954400,4.9631954400,1130200,5728326.0000,2
2023-08-02,20230802142000000,sz.300375,4.9631954400,4.9730430500,4.9336526100,4.9631954400,831900,4188033.0000,2
2023-08-02,20230802142500000,sz.300375,4.9730430500,5.0025858800,4.9533478300,4.9730430500,1098700,5552467.0000,2
2023-08-02,20230802143000000,sz.300375,4.9730430500,5.0025858800,4.9631954400,4.9730430500,833500,4213541.0000,2
2023-08-02,20230802143500000,sz.300375,4.9730430500,4.9828906600,4.9435002200,4.9730430500,986782,4971885.4600,2
2023-08-02,20230802144000000,sz.300375,4.9828906600,5.0025858800,4.9828906600,4.9828906600,1052700,5337182.0000,2
2023-08-02,20230802144500000,sz.300375,4.9828906600,4.9927382700,4.9533478300,4.9631954400,1372200,6928545.0000,2
2023-08-02,20230802145000000,sz.300375,4.9533478300,4.9631954400,4.9336526100,4.9533478300,1847326,9284979.9600,2
2023-08-02,20230802145500000,sz.300375,4.9631954400,4.9631954400,4.9139573900,4.9238050000,3352992,16816649.6800,2
2023-08-02,20230802150000000,sz.300375,4.9139573900,4.9435002200,4.9139573900,4.9238050000,3916032,19588782.0500,2