date,time,code,open,high,low,close,volume,amount,adjustflag
2023-12-13,20231213093500000,sz.300612,22.4800000000,23.1000000000,22.4000000000,23.0300000000,4661500,106215792.0000,2
2023-12-13,20231213094000000,sz.300612,23.0300000000,23.4300000000,22.9700000000,23.1200000000,3221200,74870672.0000,2
2023-12-13,20231213094500000,sz.300612,23.1200000000,23.3300000000,23.0700000000,23.1700000000,1142200,26509632.0000,2
2023-12-13,20231213095000000,sz.300612,23.1700000000,23.3100000000,23.1000000000,23.3100000000,901700,20928464.0000,2
2023-12-13,20231213095500000,sz.300612,23.3100000000,23.3200000000,23.0200000000,23.1100000000,905200,20950000.0000,2
2023-12-13,20231213100000000,sz.300612,23.1100000000,23.1200000000,23.0200000000,23.0600000000,604800,13956352.0000,2
2023-12-13,20231213100500000,sz.300612,23.0600000000,23.0600000000,22.8100000000,22.8900000000,990700,22675744.0000,2
2023-12-13,20231213101000000,sz.300612,22.8900000000,22.9400000000,22.8600000000,22.9000000000,526500,12050528.0000,2
2023-12-13,20231213101500000,sz.300612,22.9000000000,23.0700000000,22.8900000000,22.9000000000,407900,9381152.0000,2
2023-12-13,20231213102000000,sz.300612,22.9000000000,22.9000000000,22.8000000000,22.8200000000,527400,12037312.0000,2
2023-12-13,20231213102500000,sz.300612,22.8200000000,22.8200000000,22.5900000000,22.5900000000,1052500,23899072.0000,2
2023-12-13,20231213103000000,sz.300612,22.5900000000,22.7100000000,22.5200000000,22.5500000000,743800,16800192.0000,2
2023-12-13,20231213103500000,sz.300612,22.5500000000,22.6800000000,22.5400000000,22.5700000000,443900,10020704.0000,2
2023-12-13,20231213104000000,sz.300612,22.5700000000,22.6000000000,22.4700000000,22.4700000000,641000,14442848.0000,2
2023-12-13,20231213104500000,sz.300612,22.4700000000,22.5700000000,22.4700000000,22.5400000000,258300,5816800.0000,2
2023-12-13,20231213105000000,sz.300612,22.5400000000,22.7500000000,22.5400000000,22.6900000000,204800,4639808.0000,2
2023-12-13,20231213105500000,sz.300612,22.6900000000,22.8100000000,22.6700000000,22.7000000000,234500,5335552.0000,2
2023-12-13,20231213110000000,sz.300612,22.7700000000,22.7700000000,22.6500000000,22.6700000000,156600,3553568.0000,2
2023-12-13,20231213110500000,sz.300612,22.6700000000,22.6800000000,22.5200000000,22.5600000000,198500,4483712.0000,2
2023-12-13,20231213111000000,sz.300612,22.5800000000,22.6200000000,22.5500000000,22.5600000000,171500,3871328.0000,2
2023-12-13,20231213111500000,sz.300612,22.5600000000,22.5800000000,22.5500000000,22.5600000000,206700,4662592.0000,2
2023-12-13,20231213112000000,sz.300612,22.5600000000,22.5600000000,22.4100000000,22.4800000000,517000,11625120.0000,2
2023-12-13,20231213112500000,sz.300612,22.4800000000,22.6500000000,22.4500000000,22.5100000000,247700,5573088.0000,2
2023-12-13,20231213113000000,sz.300612,22.5100000000,22.5500000000,22.4100000000,22.4100000000,338500,7606432.0000,2
2023-12-13,20231213130500000,sz.300612,22.3900000000,22.4300000000,22.2900000000,22.3300000000,688000,15378816.0000,2
2023-12-13,20231213131000000,sz.300612,22.3300000000,22.3400000000,22.2100000000,22.2600000000,497000,11060320.0000,2
2023-12-13,20231213131500000,sz.300612,22.2600000000,22.3500000000,22.2000000000,22.2800000000,331900,7388512.0000,2
2023-12-13,20231213132000000,sz.300612,22.2800000000,22.2800000000,22.1900000000,22.1900000000,409000,9085760.0000,2
2023-12-13,20231213132500000,sz.300612,22.1900000000,22.2400000000,22.1500000000,22.2000000000,313500,6956128.0000,2
2023-12-13,20231213133000000,sz.300612,22.2000000000,22.2300000000,22.0800000000,22.1800000000,476300,10544000.0000,2
2023-12-13,20231213133500000,sz.300612,22.1800000000,22.2800000000,22.1400000000,22.2100000000,240200,5336256.0000,2
2023-12-13,20231213134000000,sz.300612,22.2100000000,22.2700000000,22.1500000000,22.1900000000,199000,4420832.0000,2
2023-12-13,20231213134500000,sz.300612,22.1900000000,22.6000000000,22.1500000000,22.6000000000,375500,8393440.0000,2
2023-12-13,20231213135000000,sz.300612,22.6000000000,22.8600000000,22.4500000000,22.8600000000,779300,17655104.0000,2
2023-12-13,20231213135500000,sz.300612,22.8600000000,23.2400000000,22.8600000000,23.0200000000,1442900,33302726.0000,2
2023-12-13,20231213140000000,sz.300612,23.0200000000,23.0800000000,22.7900000000,22.8200000000,535900,12302969.0000,2
2023-12-13,20231213140500000,sz.300612,22.8200000000,22.9000000000,22.8000000000,22.8200000000,320500,7320391.0000,2
2023-12-13,20231213141000000,sz.300612,22.8200000000,22.8300000000,22.7000000000,22.7700000000,226400,5155258.0000,2
2023-12-13,20231213141500000,sz.300612,22.7700000000,22.7800000000,22.6900000000,22.7300000000,195800,4451072.0000,2
2023-12-13,20231213142000000,sz.300612,22.7300000000,22.7600000000,22.6800000000,22.7000000000,210000,4768826.0000,2
2023-12-13,20231213142500000,sz.300612,22.7000000000,22.9800000000,22.6400000000,22.9700000000,305700,6971134.0000,2
2023-12-13,20231213143000000,sz.300612,22.9700000000,22.9800000000,22.8200000000,22.9000000000,294500,6745228.0000,2
2023-12-13,20231213143500000,sz.300612,22.9000000000,22.9000000000,22.8100000000,22.8100000000,294900,6735552.0000,2
2023-12-13,20231213144000000,sz.300612,22.8100000000,22.8200000000,22.7100000000,22.7600000000,253600,5770432.0000,2
2023-12-13,20231213144500000,sz.300612,22.7600000000,22.7800000000,22.6700000000,22.6900000000,301100,6841079.0000,2
2023-12-13,20231213145000000,sz.300612,22.6900000000,22.7000000000,22.5100000000,22.5200000000,532700,12027013.0000,2
2023-12-13,20231213145500000,sz.300612,22.5200000000,22.5200000000,22.4200000000,22.5000000000,614400,13808128.0000,2
2023-12-13,20231213150000000,sz.300612,22.5000000000,22.5500000000,22.4600000000,22.5300000000,898100,20214656.0000,2