date,time,code,open,high,low,close,volume,amount,adjustflag
2023-06-20,20230620093500000,sz.300374,18.4400000000,18.4400000000,18.1400000000,18.2800000000,1885100,34409968.0000,2
2023-06-20,20230620094000000,sz.300374,18.2800000000,18.3700000000,18.2500000000,18.3700000000,935900,17125941.0000,2
2023-06-20,20230620094500000,sz.300374,18.3100000000,18.7000000000,18.3000000000,18.4100000000,574700,10624109.0000,2
2023-06-20,20230620095000000,sz.300374,18.4100000000,18.4200000000,18.3200000000,18.3400000000,524000,9617995.0000,2
2023-06-20,20230620095500000,sz.300374,18.3400000000,18.5800000000,18.3400000000,18.3800000000,378900,7001858.0000,2
2023-06-20,20230620100000000,sz.300374,18.4000000000,18.6300000000,18.3900000000,18.6300000000,341400,6305708.0000,2
2023-06-20,20230620100500000,sz.300374,18.5500000000,18.6700000000,18.5000000000,18.6100000000,556300,10336907.0000,2
2023-06-20,20230620101000000,sz.300374,18.6500000000,18.6600000000,18.5500000000,18.5500000000,451100,8392752.0000,2
2023-06-20,20230620101500000,sz.300374,18.5500000000,18.5600000000,18.4300000000,18.4400000000,267700,4951383.0000,2
2023-06-20,20230620102000000,sz.300374,18.4500000000,18.5100000000,18.4400000000,18.4500000000,208400,3849370.0000,2
2023-06-20,20230620102500000,sz.300374,18.4300000000,18.4500000000,18.4000000000,18.4000000000,333900,6152213.0000,2
2023-06-20,20230620103000000,sz.300374,18.4100000000,18.5400000000,18.4100000000,18.4400000000,157000,2898063.0000,2
2023-06-20,20230620103500000,sz.300374,18.4400000000,18.5500000000,18.4200000000,18.4400000000,136100,2515585.0000,2
2023-06-20,20230620104000000,sz.300374,18.4100000000,18.5000000000,18.3700000000,18.3900000000,221000,4071372.0000,2
2023-06-20,20230620104500000,sz.300374,18.3900000000,18.5000000000,18.3700000000,18.4200000000,169400,3120918.0000,2
2023-06-20,20230620105000000,sz.300374,18.4200000000,18.5100000000,18.4200000000,18.4800000000,140600,2597497.0000,2
2023-06-20,20230620105500000,sz.300374,18.4900000000,18.4900000000,18.4300000000,18.4400000000,157700,2910190.0000,2
2023-06-20,20230620110000000,sz.300374,18.4400000000,18.4400000000,18.4100000000,18.4200000000,154300,2842737.0000,2
2023-06-20,20230620110500000,sz.300374,18.4200000000,18.4500000000,18.3500000000,18.3600000000,324300,5961005.0000,2
2023-06-20,20230620111000000,sz.300374,18.3500000000,18.4000000000,18.3200000000,18.4000000000,195000,3577473.0000,2
2023-06-20,20230620111500000,sz.300374,18.3900000000,18.5400000000,18.3900000000,18.5100000000,171300,3163524.0000,2
2023-06-20,20230620112000000,sz.300374,18.5000000000,18.5500000000,18.4600000000,18.5000000000,133800,2477794.0000,2
2023-06-20,20230620112500000,sz.300374,18.5000000000,18.5600000000,18.4800000000,18.5600000000,112600,2085264.0000,2
2023-06-20,20230620113000000,sz.300374,18.5500000000,18.5600000000,18.5000000000,18.5000000000,109600,2031033.0000,2
2023-06-20,20230620130500000,sz.300374,18.5100000000,18.5100000000,18.4600000000,18.4700000000,155900,2883014.0000,2
2023-06-20,20230620131000000,sz.300374,18.4900000000,18.5000000000,18.3900000000,18.4000000000,117900,2173006.0000,2
2023-06-20,20230620131500000,sz.300374,18.4100000000,18.4300000000,18.3900000000,18.4100000000,116600,2146508.0000,2
2023-06-20,20230620132000000,sz.300374,18.4100000000,18.5300000000,18.4100000000,18.4600000000,293000,5418818.0000,2
2023-06-20,20230620132500000,sz.300374,18.4400000000,18.5000000000,18.4400000000,18.4800000000,98300,1815320.0000,2
2023-06-20,20230620133000000,sz.300374,18.4900000000,18.5300000000,18.4600000000,18.4600000000,121400,2247806.0000,2
2023-06-20,20230620133500000,sz.300374,18.4600000000,18.4700000000,18.4200000000,18.4200000000,96500,1780236.0000,2
2023-06-20,20230620134000000,sz.300374,18.4300000000,18.4300000000,18.3500000000,18.4000000000,298500,5486621.0000,2
2023-06-20,20230620134500000,sz.300374,18.4000000000,18.4300000000,18.3900000000,18.4100000000,134400,2473994.0000,2
2023-06-20,20230620135000000,sz.300374,18.4100000000,18.4800000000,18.4100000000,18.4100000000,129700,2392257.0000,2
2023-06-20,20230620135500000,sz.300374,18.4100000000,18.4300000000,18.4000000000,18.4200000000,119300,2197072.0000,2
2023-06-20,20230620140000000,sz.300374,18.4300000000,18.4300000000,18.3400000000,18.3600000000,174600,3209794.0000,2
2023-06-20,20230620140500000,sz.300374,18.3600000000,18.3900000000,18.2600000000,18.2600000000,406300,7447894.0000,2
2023-06-20,20230620141000000,sz.300374,18.2700000000,18.3400000000,18.2400000000,18.2900000000,303350,5547340.0000,2
2023-06-20,20230620141500000,sz.300374,18.2900000000,18.3100000000,18.2400000000,18.3000000000,225000,4110941.0000,2
2023-06-20,20230620142000000,sz.300374,18.3000000000,18.3000000000,18.1900000000,18.2200000000,367890,6705081.0000,2
2023-06-20,20230620142500000,sz.300374,18.2200000000,18.2800000000,18.2200000000,18.2600000000,186400,3401690.0000,2
2023-06-20,20230620143000000,sz.300374,18.2500000000,18.2800000000,18.2500000000,18.2500000000,163200,2980799.0000,2
2023-06-20,20230620143500000,sz.300374,18.2500000000,18.2500000000,18.2000000000,18.2100000000,262400,4779717.0000,2
2023-06-20,20230620144000000,sz.300374,18.2200000000,18.2600000000,18.2100000000,18.2600000000,179900,3279841.0000,2
2023-06-20,20230620144500000,sz.300374,18.2500000000,18.2600000000,18.2000000000,18.2200000000,371600,6771255.0000,2
2023-06-20,20230620145000000,sz.300374,18.2200000000,18.2300000000,18.1600000000,18.1600000000,573900,10438119.0000,2
2023-06-20,20230620145500000,sz.300374,18.1600000000,18.2000000000,18.1600000000,18.1900000000,608900,11073406.0000,2
2023-06-20,20230620150000000,sz.300374,18.1900000000,18.1900000000,18.1400000000,18.1400000000,772800,14032988.0000,2