date,time,code,open,high,low,close,volume,amount,adjustflag
2023-09-12,20230912093500000,sz.300264,6.5400000000,6.7000000000,6.5400000000,6.6400000000,15551700,102642864.0000,2
2023-09-12,20230912094000000,sz.300264,6.6400000000,6.6600000000,6.5600000000,6.6600000000,5514900,36339144.0000,2
2023-09-12,20230912094500000,sz.300264,6.6600000000,7.1400000000,6.6600000000,7.1000000000,7588800,52578784.0000,2
2023-09-12,20230912095000000,sz.300264,7.1000000000,7.1500000000,7.0000000000,7.0000000000,7957600,56363328.0000,2
2023-09-12,20230912095500000,sz.300264,7.0000000000,7.0000000000,6.8800000000,6.9400000000,2102900,14641152.0000,2
2023-09-12,20230912100000000,sz.300264,6.9400000000,6.9800000000,6.8500000000,6.8800000000,1530100,10568256.0000,2
2023-09-12,20230912100500000,sz.300264,6.8800000000,6.9100000000,6.8700000000,6.9100000000,794300,5475776.0000,2
2023-09-12,20230912101000000,sz.300264,6.9100000000,6.9700000000,6.8900000000,6.9100000000,1185100,8206272.0000,2
2023-09-12,20230912101500000,sz.300264,6.9100000000,7.0400000000,6.9000000000,7.0200000000,1546800,10800384.0000,2
2023-09-12,20230912102000000,sz.300264,7.0200000000,7.0200000000,6.9400000000,6.9700000000,735800,5134496.0000,2
2023-09-12,20230912102500000,sz.300264,6.9700000000,6.9800000000,6.9400000000,6.9500000000,720400,5011744.0000,2
2023-09-12,20230912103000000,sz.300264,6.9500000000,6.9600000000,6.9400000000,6.9500000000,376700,2618816.0000,2
2023-09-12,20230912103500000,sz.300264,6.9500000000,6.9600000000,6.8700000000,6.9100000000,786700,5438912.0000,2
2023-09-12,20230912104000000,sz.300264,6.9100000000,6.9500000000,6.8800000000,6.9000000000,457100,3158912.0000,2
2023-09-12,20230912104500000,sz.300264,6.9000000000,6.9500000000,6.9000000000,6.9500000000,308000,2132128.0000,2
2023-09-12,20230912105000000,sz.300264,6.9500000000,7.0100000000,6.9400000000,7.0100000000,1064200,7427424.0000,2
2023-09-12,20230912105500000,sz.300264,7.0100000000,7.0100000000,6.9700000000,6.9700000000,481400,3365312.0000,2
2023-09-12,20230912110000000,sz.300264,6.9600000000,6.9900000000,6.9100000000,6.9900000000,340900,2367040.0000,2
2023-09-12,20230912110500000,sz.300264,6.9900000000,6.9900000000,6.9600000000,6.9700000000,500400,3491328.0000,2
2023-09-12,20230912111000000,sz.300264,6.9700000000,6.9900000000,6.9700000000,6.9800000000,317100,2214304.0000,2
2023-09-12,20230912111500000,sz.300264,6.9800000000,7.0200000000,6.9800000000,7.0100000000,1012400,7085888.0000,2
2023-09-12,20230912112000000,sz.300264,7.0100000000,7.0100000000,6.9200000000,6.9600000000,542500,3779040.0000,2
2023-09-12,20230912112500000,sz.300264,6.9800000000,7.0100000000,6.9700000000,6.9900000000,761900,5329824.0000,2
2023-09-12,20230912113000000,sz.300264,6.9900000000,7.0000000000,6.9600000000,7.0000000000,336900,2353856.0000,2
2023-09-12,20230912130500000,sz.300264,7.0000000000,7.0100000000,6.9500000000,6.9500000000,441400,3081536.0000,2
2023-09-12,20230912131000000,sz.300264,6.9500000000,6.9700000000,6.9100000000,6.9100000000,377000,2617280.0000,2
2023-09-12,20230912131500000,sz.300264,6.9100000000,6.9200000000,6.9000000000,6.9000000000,535400,3698560.0000,2
2023-09-12,20230912132000000,sz.300264,6.9000000000,6.9100000000,6.8800000000,6.8800000000,355300,2447488.0000,2
2023-09-12,20230912132500000,sz.300264,6.8800000000,6.9200000000,6.8800000000,6.9100000000,280800,1937312.0000,2
2023-09-12,20230912133000000,sz.300264,6.9100000000,6.9100000000,6.8800000000,6.8800000000,373500,2574912.0000,2
2023-09-12,20230912133500000,sz.300264,6.8800000000,6.9100000000,6.8300000000,6.9000000000,966900,6639872.0000,2
2023-09-12,20230912134000000,sz.300264,6.9000000000,7.0000000000,6.8900000000,6.9800000000,901900,6260736.0000,2
2023-09-12,20230912134500000,sz.300264,6.9800000000,7.0000000000,6.9300000000,6.9700000000,913400,6379968.0000,2
2023-09-12,20230912135000000,sz.300264,6.9700000000,6.9800000000,6.9500000000,6.9500000000,416300,2900992.0000,2
2023-09-12,20230912135500000,sz.300264,6.9500000000,6.9600000000,6.9200000000,6.9400000000,364300,2527328.0000,2
2023-09-12,20230912140000000,sz.300264,6.9500000000,6.9700000000,6.9300000000,6.9700000000,339400,2358944.0000,2
2023-09-12,20230912140500000,sz.300264,6.9700000000,6.9700000000,6.9300000000,6.9400000000,294000,2045696.0000,2
2023-09-12,20230912141000000,sz.300264,6.9400000000,6.9500000000,6.9100000000,6.9400000000,367900,2550048.0000,2
2023-09-12,20230912141500000,sz.300264,6.9400000000,6.9700000000,6.9300000000,6.9500000000,287800,2001696.0000,2
2023-09-12,20230912142000000,sz.300264,6.9500000000,6.9600000000,6.9300000000,6.9400000000,386100,2680768.0000,2
2023-09-12,20230912142500000,sz.300264,6.9400000000,6.9500000000,6.9400000000,6.9400000000,279500,1940992.0000,2
2023-09-12,20230912143000000,sz.300264,6.9400000000,6.9400000000,6.9100000000,6.9200000000,351400,2433696.0000,2
2023-09-12,20230912143500000,sz.300264,6.9300000000,6.9300000000,6.8900000000,6.9000000000,754800,5210912.0000,2
2023-09-12,20230912144000000,sz.300264,6.9000000000,6.9000000000,6.8800000000,6.9000000000,675600,4654048.0000,2
2023-09-12,20230912144500000,sz.300264,6.9000000000,6.9100000000,6.8900000000,6.9000000000,448700,3095104.0000,2
2023-09-12,20230912145000000,sz.300264,6.8900000000,6.9100000000,6.8900000000,6.8900000000,1234700,8518528.0000,2
2023-09-12,20230912145500000,sz.300264,6.9000000000,6.9300000000,6.8900000000,6.9200000000,1893400,13096608.0000,2
2023-09-12,20230912150000000,sz.300264,6.9200000000,6.9300000000,6.9000000000,6.9300000000,890500,6164960.0000,2