date,time,code,open,high,low,close,volume,amount,adjustflag
2023-09-28,20230928093500000,sz.300780,36.0000000000,36.9500000000,32.1000000000,33.6800000000,14064700,489831072.0000,2
2023-09-28,20230928094000000,sz.300780,33.6800000000,33.6800000000,30.8000000000,32.1300000000,6110400,194313984.0000,2
2023-09-28,20230928094500000,sz.300780,32.1300000000,32.6700000000,31.4000000000,32.6700000000,1985400,63686016.0000,2
2023-09-28,20230928095000000,sz.300780,32.6700000000,32.8700000000,32.0300000000,32.8700000000,1234400,40129984.0000,2
2023-09-28,20230928095500000,sz.300780,32.8700000000,32.9400000000,31.5600000000,31.5600000000,1248700,40438528.0000,2
2023-09-28,20230928100000000,sz.300780,31.5600000000,32.5800000000,31.5400000000,32.5800000000,998900,31949504.0000,2
2023-09-28,20230928100500000,sz.300780,32.5800000000,32.6000000000,31.8000000000,32.0000000000,756100,24284288.0000,2
2023-09-28,20230928101000000,sz.300780,32.0000000000,32.0000000000,31.1700000000,31.8900000000,1167400,36823872.0000,2
2023-09-28,20230928101500000,sz.300780,31.8900000000,31.9900000000,31.4600000000,31.7000000000,860100,27198976.0000,2
2023-09-28,20230928102000000,sz.300780,31.7000000000,32.1800000000,31.7000000000,31.9700000000,752900,24123904.0000,2
2023-09-28,20230928102500000,sz.300780,31.9700000000,33.0000000000,31.9000000000,33.0000000000,852600,27776448.0000,2
2023-09-28,20230928103000000,sz.300780,33.0000000000,33.0600000000,32.1000000000,32.6900000000,947100,30965824.0000,2
2023-09-28,20230928103500000,sz.300780,32.6900000000,32.7200000000,31.8600000000,32.1000000000,708900,22893696.0000,2
2023-09-28,20230928104000000,sz.300780,32.1000000000,32.6300000000,32.0800000000,32.6000000000,487900,15852928.0000,2
2023-09-28,20230928104500000,sz.300780,32.6000000000,32.8000000000,32.5700000000,32.6400000000,431500,14116480.0000,2
2023-09-28,20230928105000000,sz.300780,32.6400000000,33.4000000000,32.6200000000,33.1800000000,886800,29380608.0000,2
2023-09-28,20230928105500000,sz.300780,33.1800000000,33.9500000000,32.9800000000,33.6000000000,1013100,33995264.0000,2
2023-09-28,20230928110000000,sz.300780,33.6000000000,33.8400000000,33.1100000000,33.1900000000,555300,18683520.0000,2
2023-09-28,20230928110500000,sz.300780,33.1900000000,33.7900000000,33.1900000000,33.7000000000,255300,8528000.0000,2
2023-09-28,20230928111000000,sz.300780,33.7000000000,33.8000000000,33.2100000000,33.4400000000,240600,8078208.0000,2
2023-09-28,20230928111500000,sz.300780,33.4400000000,33.6800000000,33.3300000000,33.3300000000,221500,7425016.0000,2
2023-09-28,20230928112000000,sz.300780,33.3300000000,33.3300000000,32.6800000000,32.8100000000,235600,7784840.0000,2
2023-09-28,20230928112500000,sz.300780,32.8100000000,33.0000000000,32.7800000000,32.9600000000,236800,7784448.0000,2
2023-09-28,20230928113000000,sz.300780,32.9600000000,32.9900000000,32.7800000000,32.7800000000,219100,7200512.0000,2
2023-09-28,20230928130500000,sz.300780,32.7000000000,32.8300000000,32.3300000000,32.8100000000,522600,17040000.0000,2
2023-09-28,20230928131000000,sz.300780,32.8100000000,33.3000000000,32.7400000000,33.2000000000,383700,12674432.0000,2
2023-09-28,20230928131500000,sz.300780,33.2000000000,33.7400000000,33.2000000000,33.4900000000,449200,15045376.0000,2
2023-09-28,20230928132000000,sz.300780,33.4900000000,33.4900000000,32.9500000000,33.2900000000,282500,9403256.0000,2
2023-09-28,20230928132500000,sz.300780,33.2900000000,33.3000000000,32.8200000000,32.8300000000,385000,12736772.0000,2
2023-09-28,20230928133000000,sz.300780,32.8300000000,33.2300000000,32.8000000000,32.9700000000,225200,7428612.0000,2
2023-09-28,20230928133500000,sz.300780,32.9700000000,32.9700000000,32.4000000000,32.8400000000,451500,14743296.0000,2
2023-09-28,20230928134000000,sz.300780,32.8400000000,33.1800000000,32.6900000000,32.9000000000,489900,16094208.0000,2
2023-09-28,20230928134500000,sz.300780,32.9000000000,33.1800000000,32.6500000000,32.7100000000,402500,13218432.0000,2
2023-09-28,20230928135000000,sz.300780,32.7100000000,33.6900000000,32.6800000000,33.3800000000,795900,26506752.0000,2
2023-09-28,20230928135500000,sz.300780,33.3800000000,33.5600000000,33.0700000000,33.0700000000,465300,15517560.0000,2
2023-09-28,20230928140000000,sz.300780,33.0700000000,33.3300000000,33.0000000000,33.2000000000,342600,11360648.0000,2
2023-09-28,20230928140500000,sz.300780,33.2000000000,33.4800000000,33.2000000000,33.2200000000,434800,14496766.0000,2
2023-09-28,20230928141000000,sz.300780,33.2200000000,33.2900000000,32.8100000000,32.8600000000,304400,10068094.0000,2
2023-09-28,20230928141500000,sz.300780,32.8600000000,33.1800000000,32.8100000000,33.1500000000,372200,12296068.0000,2
2023-09-28,20230928142000000,sz.300780,33.1500000000,33.2500000000,33.1100000000,33.2400000000,404100,13411459.0000,2
2023-09-28,20230928142500000,sz.300780,33.2400000000,33.7400000000,33.2400000000,33.7300000000,613400,20587773.0000,2
2023-09-28,20230928143000000,sz.300780,33.7300000000,34.2400000000,33.6200000000,33.6200000000,1203200,40896896.0000,2
2023-09-28,20230928143500000,sz.300780,33.6200000000,33.6200000000,32.3900000000,32.5000000000,1244300,41100032.0000,2
2023-09-28,20230928144000000,sz.300780,32.5000000000,33.0900000000,32.4800000000,32.9400000000,611100,20051584.0000,2
2023-09-28,20230928144500000,sz.300780,32.9400000000,32.9500000000,32.4600000000,32.5000000000,713800,23322624.0000,2
2023-09-28,20230928145000000,sz.300780,32.5000000000,32.8000000000,32.3800000000,32.5300000000,925200,30093568.0000,2
2023-09-28,20230928145500000,sz.300780,32.5300000000,32.5300000000,31.7000000000,32.0900000000,2144800,68739712.0000,2
2023-09-28,20230928150000000,sz.300780,32.0900000000,32.1200000000,31.8500000000,32.0000000000,1360700,43486080.0000,2