date,time,code,open,high,low,close,volume,amount,adjustflag
2023-09-22,20230922093500000,sz.300780,17.9000000000,20.4000000000,17.9000000000,20.2700000000,10597600,206359136.0000,2
2023-09-22,20230922094000000,sz.300780,20.2700000000,21.3600000000,20.2700000000,20.3900000000,10640800,224518752.0000,2
2023-09-22,20230922094500000,sz.300780,20.3900000000,20.4300000000,19.9300000000,19.9800000000,2290300,46116352.0000,2
2023-09-22,20230922095000000,sz.300780,19.9800000000,20.2500000000,19.6000000000,20.2500000000,1725600,34251712.0000,2
2023-09-22,20230922095500000,sz.300780,20.2500000000,20.3600000000,19.9600000000,20.2000000000,886600,17883616.0000,2
2023-09-22,20230922100000000,sz.300780,20.2000000000,21.3600000000,20.2000000000,20.5000000000,2852200,59851808.0000,2
2023-09-22,20230922100500000,sz.300780,20.5000000000,20.5800000000,20.1300000000,20.2900000000,562700,11419585.0000,2
2023-09-22,20230922101000000,sz.300780,20.2900000000,20.4000000000,19.9900000000,20.1100000000,604000,12159551.0000,2
2023-09-22,20230922101500000,sz.300780,20.1100000000,20.3800000000,20.0800000000,20.1500000000,247700,5000199.0000,2
2023-09-22,20230922102000000,sz.300780,20.1700000000,20.1800000000,19.9800000000,20.1300000000,360600,7232633.0000,2
2023-09-22,20230922102500000,sz.300780,20.1300000000,20.1700000000,19.8600000000,19.8600000000,289900,5795452.0000,2
2023-09-22,20230922103000000,sz.300780,19.8600000000,20.0500000000,19.8200000000,19.8700000000,304300,6060356.0000,2
2023-09-22,20230922103500000,sz.300780,19.8700000000,19.9100000000,19.8000000000,19.9100000000,292300,5800832.0000,2
2023-09-22,20230922104000000,sz.300780,19.9100000000,20.6300000000,19.9100000000,20.0900000000,422300,8582145.0000,2
2023-09-22,20230922104500000,sz.300780,20.0900000000,20.2800000000,20.0900000000,20.2000000000,188900,3820347.0000,2
2023-09-22,20230922105000000,sz.300780,20.2300000000,20.2300000000,19.9200000000,20.1200000000,165600,3323268.0000,2
2023-09-22,20230922105500000,sz.300780,20.1200000000,20.2400000000,20.0300000000,20.2200000000,153300,3092796.0000,2
2023-09-22,20230922110000000,sz.300780,20.2200000000,20.2200000000,19.9600000000,19.9600000000,116200,2333056.0000,2
2023-09-22,20230922110500000,sz.300780,19.9600000000,19.9900000000,19.8100000000,19.8600000000,306800,6104132.0000,2
2023-09-22,20230922111000000,sz.300780,19.9000000000,19.9400000000,19.8200000000,19.8500000000,204200,4060416.0000,2
2023-09-22,20230922111500000,sz.300780,19.8500000000,19.9500000000,19.8300000000,19.8800000000,145700,2895040.0000,2
2023-09-22,20230922112000000,sz.300780,19.8800000000,19.9000000000,19.7800000000,19.7800000000,212300,4209216.0000,2
2023-09-22,20230922112500000,sz.300780,19.7800000000,19.9000000000,19.7700000000,19.8400000000,155400,3079616.0000,2
2023-09-22,20230922113000000,sz.300780,19.8400000000,20.0200000000,19.8400000000,19.9900000000,110000,2192128.0000,2
2023-09-22,20230922130500000,sz.300780,20.1000000000,20.2300000000,19.9900000000,20.0400000000,249700,5014021.0000,2
2023-09-22,20230922131000000,sz.300780,20.0400000000,20.2100000000,20.0300000000,20.0800000000,118900,2389438.0000,2
2023-09-22,20230922131500000,sz.300780,20.0800000000,20.1000000000,20.0300000000,20.0300000000,75200,1509248.0000,2
2023-09-22,20230922132000000,sz.300780,20.0300000000,20.0800000000,19.8700000000,19.8700000000,163200,3258173.0000,2
2023-09-22,20230922132500000,sz.300780,19.8700000000,19.8800000000,19.7100000000,19.8300000000,233800,4624384.0000,2
2023-09-22,20230922133000000,sz.300780,19.8300000000,19.8300000000,19.7100000000,19.7300000000,128700,2544576.0000,2
2023-09-22,20230922133500000,sz.300780,19.7300000000,19.9000000000,19.7300000000,19.8500000000,90300,1788672.0000,2
2023-09-22,20230922134000000,sz.300780,19.8500000000,19.8700000000,19.7400000000,19.7400000000,155200,3069504.0000,2
2023-09-22,20230922134500000,sz.300780,19.7400000000,19.7800000000,19.7100000000,19.7800000000,83500,1648576.0000,2
2023-09-22,20230922135000000,sz.300780,19.7800000000,20.1000000000,19.7800000000,20.0000000000,151300,3025280.0000,2
2023-09-22,20230922135500000,sz.300780,20.0000000000,20.0000000000,19.8200000000,19.9200000000,61500,1224768.0000,2
2023-09-22,20230922140000000,sz.300780,19.9200000000,19.9700000000,19.9100000000,19.9600000000,57200,1140992.0000,2
2023-09-22,20230922140500000,sz.300780,19.9600000000,19.9600000000,19.7100000000,19.7400000000,174000,3447936.0000,2
2023-09-22,20230922141000000,sz.300780,19.7400000000,19.7500000000,19.7100000000,19.7500000000,218900,4317824.0000,2
2023-09-22,20230922141500000,sz.300780,19.7500000000,20.0000000000,19.7500000000,20.0000000000,113600,2254016.0000,2
2023-09-22,20230922142000000,sz.300780,20.0000000000,20.8000000000,20.0000000000,20.4600000000,590600,12054014.0000,2
2023-09-22,20230922142500000,sz.300780,20.4600000000,20.4600000000,20.1800000000,20.2900000000,248500,5057147.0000,2
2023-09-22,20230922143000000,sz.300780,20.2900000000,20.2900000000,19.9200000000,19.9800000000,136400,2729408.0000,2
2023-09-22,20230922143500000,sz.300780,19.9800000000,20.0000000000,19.9500000000,19.9800000000,143000,2856071.0000,2
2023-09-22,20230922144000000,sz.300780,19.9800000000,19.9800000000,19.7100000000,19.7500000000,435700,8613696.0000,2
2023-09-22,20230922144500000,sz.300780,19.7500000000,20.0000000000,19.7500000000,20.0000000000,240300,4777664.0000,2
2023-09-22,20230922145000000,sz.300780,20.0000000000,20.0000000000,19.7800000000,19.8100000000,296800,5895168.0000,2
2023-09-22,20230922145500000,sz.300780,19.8100000000,19.8800000000,19.8000000000,19.8300000000,602500,11952320.0000,2
2023-09-22,20230922150000000,sz.300780,19.8300000000,19.8300000000,19.7800000000,19.7800000000,565700,11201024.0000,2