date,time,code,open,high,low,close,volume,amount,adjustflag
2023-11-16,20231116093500000,sz.300786,21.0500000000,21.2300000000,20.4000000000,20.4500000000,4545800,94556880.0000,2
2023-11-16,20231116094000000,sz.300786,20.4500000000,20.7600000000,20.4500000000,20.6800000000,1270200,26115360.0000,2
2023-11-16,20231116094500000,sz.300786,20.6800000000,20.7000000000,20.5000000000,20.5400000000,747200,15383176.0000,2
2023-11-16,20231116095000000,sz.300786,20.5400000000,20.8000000000,20.4800000000,20.7100000000,731200,15065776.0000,2
2023-11-16,20231116095500000,sz.300786,20.7100000000,21.0300000000,20.6000000000,20.8400000000,820400,17099200.0000,2
2023-11-16,20231116100000000,sz.300786,20.8400000000,21.1500000000,20.7800000000,21.0400000000,696500,14561088.0000,2
2023-11-16,20231116100500000,sz.300786,21.0400000000,21.2100000000,20.9800000000,21.2000000000,558000,11788544.0000,2
2023-11-16,20231116101000000,sz.300786,21.2000000000,21.3000000000,21.0000000000,21.1100000000,541100,11452064.0000,2
2023-11-16,20231116101500000,sz.300786,21.1000000000,21.1700000000,20.9000000000,20.9100000000,375600,7900608.0000,2
2023-11-16,20231116102000000,sz.300786,20.9100000000,21.1200000000,20.9000000000,21.0600000000,119500,2509888.0000,2
2023-11-16,20231116102500000,sz.300786,21.0600000000,21.3200000000,21.0200000000,21.3200000000,220300,4658848.0000,2
2023-11-16,20231116103000000,sz.300786,21.3200000000,21.3300000000,21.1600000000,21.1600000000,240500,5112480.0000,2
2023-11-16,20231116103500000,sz.300786,21.1600000000,21.1600000000,21.0300000000,21.0300000000,202900,4281728.0000,2
2023-11-16,20231116104000000,sz.300786,21.0300000000,21.3100000000,21.0200000000,21.3000000000,214200,4536080.0000,2
2023-11-16,20231116104500000,sz.300786,21.3000000000,21.3800000000,21.1000000000,21.3500000000,324600,6911536.0000,2
2023-11-16,20231116105000000,sz.300786,21.3500000000,21.3500000000,21.1900000000,21.2000000000,117200,2490256.0000,2
2023-11-16,20231116105500000,sz.300786,21.2100000000,21.2800000000,21.1500000000,21.2200000000,178800,3794160.0000,2
2023-11-16,20231116110000000,sz.300786,21.2200000000,21.2800000000,21.1100000000,21.2500000000,132500,2809280.0000,2
2023-11-16,20231116110500000,sz.300786,21.2500000000,21.8400000000,21.2200000000,21.5000000000,407900,8808528.0000,2
2023-11-16,20231116111000000,sz.300786,21.5000000000,21.6300000000,21.3800000000,21.4200000000,287600,6182304.0000,2
2023-11-16,20231116111500000,sz.300786,21.4200000000,21.5900000000,21.4000000000,21.5800000000,88100,1897424.0000,2
2023-11-16,20231116112000000,sz.300786,21.5800000000,21.6000000000,21.5000000000,21.5100000000,143600,3091856.0000,2
2023-11-16,20231116112500000,sz.300786,21.5100000000,21.8000000000,21.4900000000,21.6400000000,214400,4642224.0000,2
2023-11-16,20231116113000000,sz.300786,21.6400000000,21.8900000000,21.6200000000,21.8900000000,227000,4941600.0000,2
2023-11-16,20231116130500000,sz.300786,21.9500000000,21.9500000000,21.7000000000,21.7300000000,410600,8971936.0000,2
2023-11-16,20231116131000000,sz.300786,21.7300000000,21.7300000000,21.3700000000,21.4800000000,161200,3474496.0000,2
2023-11-16,20231116131500000,sz.300786,21.4800000000,21.6000000000,21.4400000000,21.6000000000,147200,3165184.0000,2
2023-11-16,20231116132000000,sz.300786,21.6000000000,21.8900000000,21.5500000000,21.7800000000,219600,4772288.0000,2
2023-11-16,20231116132500000,sz.300786,21.7800000000,21.8200000000,21.7000000000,21.7100000000,79200,1722528.0000,2
2023-11-16,20231116133000000,sz.300786,21.7100000000,21.7400000000,21.5500000000,21.5500000000,112300,2433024.0000,2
2023-11-16,20231116133500000,sz.300786,21.5500000000,21.5600000000,21.4100000000,21.5500000000,81700,1753632.0000,2
2023-11-16,20231116134000000,sz.300786,21.5500000000,21.5900000000,21.4300000000,21.5700000000,54000,1165568.0000,2
2023-11-16,20231116134500000,sz.300786,21.5600000000,21.5700000000,21.4200000000,21.4200000000,113800,2447776.0000,2
2023-11-16,20231116135000000,sz.300786,21.4200000000,21.4500000000,21.3800000000,21.4200000000,95100,2038880.0000,2
2023-11-16,20231116135500000,sz.300786,21.4200000000,21.6300000000,21.3700000000,21.6100000000,76600,1641312.0000,2
2023-11-16,20231116140000000,sz.300786,21.6100000000,21.6500000000,21.5700000000,21.5900000000,110400,2386880.0000,2
2023-11-16,20231116140500000,sz.300786,21.6000000000,21.6500000000,21.4400000000,21.6500000000,326600,7030784.0000,2
2023-11-16,20231116141000000,sz.300786,21.6500000000,21.8800000000,21.6100000000,21.7800000000,245100,5340512.0000,2
2023-11-16,20231116141500000,sz.300786,21.7800000000,21.8900000000,21.7300000000,21.8500000000,262000,5720480.0000,2
2023-11-16,20231116142000000,sz.300786,21.8500000000,21.8500000000,21.6500000000,21.6700000000,106100,2310208.0000,2
2023-11-16,20231116142500000,sz.300786,21.7000000000,21.8300000000,21.6800000000,21.8100000000,79000,1718304.0000,2
2023-11-16,20231116143000000,sz.300786,21.8100000000,21.8500000000,21.7900000000,21.7900000000,115200,2513920.0000,2
2023-11-16,20231116143500000,sz.300786,21.7800000000,21.8300000000,21.7400000000,21.8100000000,129900,2830464.0000,2
2023-11-16,20231116144000000,sz.300786,21.8000000000,21.8300000000,21.7900000000,21.7900000000,107300,2340544.0000,2
2023-11-16,20231116144500000,sz.300786,21.7900000000,21.7900000000,21.4500000000,21.6800000000,294700,6349792.0000,2
2023-11-16,20231116145000000,sz.300786,21.6800000000,21.6900000000,21.5100000000,21.5700000000,162300,3503808.0000,2
2023-11-16,20231116145500000,sz.300786,21.5700000000,21.6400000000,21.5200000000,21.6300000000,227900,4915424.0000,2
2023-11-16,20231116150000000,sz.300786,21.6300000000,21.7400000000,21.6300000000,21.7100000000,154400,3348320.0000,2