date,time,code,open,high,low,close,volume,amount,adjustflag
2023-12-28,20231228093500000,sz.002495,3.3732828000,3.4824184200,3.3335971200,3.4030470600,36962400,126731600.0000,2
2023-12-28,20231228094000000,sz.002495,3.4030470600,3.4923398400,3.3931256400,3.4724970000,11839500,41218880.0000,2
2023-12-28,20231228094500000,sz.002495,3.4724970000,3.5221041000,3.4427327400,3.4625755800,7419600,25995936.0000,2
2023-12-28,20231228095000000,sz.002495,3.4625755800,3.4724970000,3.4228899000,3.4427327400,5880600,20403936.0000,2
2023-12-28,20231228095500000,sz.002495,3.4427327400,3.4824184200,3.4328113200,3.4625755800,3892300,13567168.0000,2
2023-12-28,20231228100000000,sz.002495,3.4625755800,3.5320255200,3.4526541600,3.4724970000,4266300,15011648.0000,2
2023-12-28,20231228100500000,sz.002495,3.4724970000,3.4923398400,3.4526541600,3.4724970000,2298300,8026912.0000,2
2023-12-28,20231228101000000,sz.002495,3.4724970000,3.5022612600,3.4625755800,3.4824184200,2548500,8943216.0000,2
2023-12-28,20231228101500000,sz.002495,3.4824184200,3.4824184200,3.4427327400,3.4526541600,2872300,10013376.0000,2
2023-12-28,20231228102000000,sz.002495,3.4526541600,3.4724970000,3.4129684800,3.4129684800,5211100,18047136.0000,2
2023-12-28,20231228102500000,sz.002495,3.4129684800,3.4526541600,3.4129684800,3.4228899000,4804900,16594144.0000,2
2023-12-28,20231228103000000,sz.002495,3.4228899000,3.4228899000,3.3832042200,3.3931256400,5032600,17260384.0000,2
2023-12-28,20231228103500000,sz.002495,3.3931256400,3.4526541600,3.3931256400,3.4030470600,3256600,11249856.0000,2
2023-12-28,20231228104000000,sz.002495,3.4030470600,3.4526541600,3.4030470600,3.4228899000,1461500,5050592.0000,2
2023-12-28,20231228104500000,sz.002495,3.4228899000,3.4328113200,3.4129684800,3.4228899000,1561400,5382400.0000,2
2023-12-28,20231228105000000,sz.002495,3.4228899000,3.4228899000,3.3931256400,3.4030470600,2962000,10162624.0000,2
2023-12-28,20231228105500000,sz.002495,3.4030470600,3.4129684800,3.3633613800,3.3633613800,5286300,18042432.0000,2
2023-12-28,20231228110000000,sz.002495,3.3633613800,3.3832042200,3.3633613800,3.3732828000,2843100,9669504.0000,2
2023-12-28,20231228110500000,sz.002495,3.3732828000,3.3832042200,3.3435185400,3.3633613800,3811100,12897280.0000,2
2023-12-28,20231228111000000,sz.002495,3.3633613800,3.3832042200,3.3435185400,3.3732828000,1733500,5874624.0000,2
2023-12-28,20231228111500000,sz.002495,3.3732828000,3.3732828000,3.3534399600,3.3534399600,1343000,4554080.0000,2
2023-12-28,20231228112000000,sz.002495,3.3534399600,3.3732828000,3.3435185400,3.3732828000,1486700,5026400.0000,2
2023-12-28,20231228112500000,sz.002495,3.3732828000,3.3732828000,3.3534399600,3.3633613800,1195100,4057728.0000,2
2023-12-28,20231228113000000,sz.002495,3.3633613800,3.3732828000,3.3534399600,3.3633613800,1975500,6692544.0000,2
2023-12-28,20231228130500000,sz.002495,3.3534399600,3.3633613800,3.3534399600,3.3534399600,1695700,5741184.0000,2
2023-12-28,20231228131000000,sz.002495,3.3534399600,3.3633613800,3.3335971200,3.3435185400,2515700,8480640.0000,2
2023-12-28,20231228131500000,sz.002495,3.3435185400,3.3633613800,3.3435185400,3.3534399600,1749700,5907584.0000,2
2023-12-28,20231228132000000,sz.002495,3.3534399600,3.3534399600,3.2939114400,3.3335971200,4094100,13679552.0000,2
2023-12-28,20231228132500000,sz.002495,3.3335971200,3.3335971200,3.3137542800,3.3236757000,1755200,5872064.0000,2
2023-12-28,20231228133000000,sz.002495,3.3236757000,3.3633613800,3.3137542800,3.3534399600,2495800,8398656.0000,2
2023-12-28,20231228133500000,sz.002495,3.3534399600,3.3534399600,3.3038328600,3.3137542800,1977300,6627712.0000,2
2023-12-28,20231228134000000,sz.002495,3.3137542800,3.3335971200,3.2839900200,3.2939114400,2891800,9641728.0000,2
2023-12-28,20231228134500000,sz.002495,3.2939114400,3.3236757000,3.2939114400,3.3236757000,1113200,3715680.0000,2
2023-12-28,20231228135000000,sz.002495,3.3236757000,3.3236757000,3.2939114400,3.2939114400,1577400,5256992.0000,2
2023-12-28,20231228135500000,sz.002495,3.2939114400,3.3038328600,3.2839900200,3.2939114400,3069800,10176704.0000,2
2023-12-28,20231228140000000,sz.002495,3.2939114400,3.2939114400,3.2740686000,3.2839900200,2049900,6779424.0000,2
2023-12-28,20231228140500000,sz.002495,3.2839900200,3.3137542800,3.2740686000,3.2939114400,1530200,5079072.0000,2
2023-12-28,20231228141000000,sz.002495,3.2939114400,3.3435185400,3.2939114400,3.3335971200,2732100,9160960.0000,2
2023-12-28,20231228141500000,sz.002495,3.3335971200,3.3931256400,3.3335971200,3.3435185400,2926400,9907744.0000,2
2023-12-28,20231228142000000,sz.002495,3.3435185400,3.3832042200,3.3435185400,3.3732828000,1592400,5398816.0000,2
2023-12-28,20231228142500000,sz.002495,3.3732828000,3.3931256400,3.3534399600,3.3732828000,2285900,7781762.0000,2
2023-12-28,20231228143000000,sz.002495,3.3732828000,3.3732828000,3.3435185400,3.3534399600,1522900,5148278.0000,2
2023-12-28,20231228143500000,sz.002495,3.3534399600,3.3633613800,3.3236757000,3.3236757000,1857900,6257928.0000,2
2023-12-28,20231228144000000,sz.002495,3.3236757000,3.3534399600,3.3236757000,3.3335971200,1780300,5993344.0000,2
2023-12-28,20231228144500000,sz.002495,3.3335971200,3.3633613800,3.3335971200,3.3633613800,1801600,6086272.0000,2
2023-12-28,20231228145000000,sz.002495,3.3633613800,3.3931256400,3.3534399600,3.3832042200,2966300,10084611.0000,2
2023-12-28,20231228145500000,sz.002495,3.3832042200,3.3832042200,3.3534399600,3.3633613800,3341400,11336119.0000,2
2023-12-28,20231228150000000,sz.002495,3.3633613800,3.4030470600,3.3633613800,3.4030470600,5882200,20091783.0000,2