date,time,code,open,high,low,close,volume,amount,adjustflag
2023-09-19,20230919093500000,sz.300434,12.3369682800,12.8946266400,12.3369682800,12.7478744400,3728700,48240008.0000,2
2023-09-19,20230919094000000,sz.300434,12.7478744400,13.0707292800,12.7283074800,13.0707292800,1348000,17682432.0000,2
2023-09-19,20230919094500000,sz.300434,13.0707292800,13.1979145200,12.9337605600,12.9337605600,2333200,31263104.0000,2
2023-09-19,20230919095000000,sz.300434,12.9337605600,12.9728944800,12.8261422800,12.8261422800,1005200,13264744.0000,2
2023-09-19,20230919095500000,sz.300434,12.8261422800,12.8261422800,12.6989570400,12.7478744400,864000,11269480.0000,2
2023-09-19,20230919100000000,sz.300434,12.7478744400,12.7576579200,12.6793900800,12.6793900800,437900,5695896.0000,2
2023-09-19,20230919100500000,sz.300434,12.6793900800,12.6989570400,12.5815552800,12.6304726800,445100,5753008.0000,2
2023-09-19,20230919101000000,sz.300434,12.6304726800,12.6696066000,12.5522048400,12.6500396400,344600,4438880.0000,2
2023-09-19,20230919101500000,sz.300434,12.6500396400,12.6500396400,12.6206892000,12.6304726800,184900,2387296.0000,2
2023-09-19,20230919102000000,sz.300434,12.6304726800,12.6402561600,12.5228544000,12.5228544000,399800,5136912.0000,2
2023-09-19,20230919102500000,sz.300434,12.5228544000,12.6696066000,12.5228544000,12.6598231200,262300,3368416.0000,2
2023-09-19,20230919103000000,sz.300434,12.6598231200,12.6989570400,12.6109057200,12.6696066000,266400,3443872.0000,2
2023-09-19,20230919103500000,sz.300434,12.6500396400,12.6793900800,12.6304726800,12.6402561600,88900,1149840.0000,2
2023-09-19,20230919104000000,sz.300434,12.6500396400,12.6500396400,12.6109057200,12.6109057200,105300,1359664.0000,2
2023-09-19,20230919104500000,sz.300434,12.6011222400,12.6206892000,12.5619883200,12.5619883200,100200,1288672.0000,2
2023-09-19,20230919105000000,sz.300434,12.5619883200,12.6011222400,12.5522048400,12.5619883200,130700,1679584.0000,2
2023-09-19,20230919105500000,sz.300434,12.5522048400,12.5522048400,12.4739370000,12.5228544000,343800,4393136.0000,2
2023-09-19,20230919110000000,sz.300434,12.5228544000,12.5717718000,12.4837204800,12.5717718000,162200,2076000.0000,2
2023-09-19,20230919110500000,sz.300434,12.5717718000,12.5717718000,12.5326378800,12.5326378800,68500,878896.0000,2
2023-09-19,20230919111000000,sz.300434,12.5326378800,12.5326378800,12.4935039600,12.5228544000,120500,1541008.0000,2
2023-09-19,20230919111500000,sz.300434,12.5228544000,12.5815552800,12.5228544000,12.5717718000,82300,1055376.0000,2
2023-09-19,20230919112000000,sz.300434,12.5717718000,12.5815552800,12.5032874400,12.5424213600,141100,1807648.0000,2
2023-09-19,20230919112500000,sz.300434,12.5424213600,12.5717718000,12.5326378800,12.5717718000,52000,667328.0000,2
2023-09-19,20230919113000000,sz.300434,12.5717718000,12.5815552800,12.5522048400,12.5717718000,43800,562432.0000,2
2023-09-19,20230919130500000,sz.300434,12.5717718000,12.5717718000,12.5326378800,12.5326378800,116000,1487680.0000,2
2023-09-19,20230919131000000,sz.300434,12.5424213600,12.5815552800,12.5326378800,12.5815552800,60200,772144.0000,2
2023-09-19,20230919131500000,sz.300434,12.5815552800,12.5815552800,12.5619883200,12.5717718000,80100,1029408.0000,2
2023-09-19,20230919132000000,sz.300434,12.5717718000,12.5717718000,12.5130709200,12.5130709200,172600,2211712.0000,2
2023-09-19,20230919132500000,sz.300434,12.5130709200,12.5130709200,12.4641535200,12.4641535200,161000,2055280.0000,2
2023-09-19,20230919133000000,sz.300434,12.4641535200,12.4641535200,12.4152361200,12.4445865600,233500,2967920.0000,2
2023-09-19,20230919133500000,sz.300434,12.4445865600,12.4543700400,12.4054526400,12.4543700400,174700,2218976.0000,2
2023-09-19,20230919134000000,sz.300434,12.4543700400,12.5032874400,12.4543700400,12.4739370000,68300,870944.0000,2
2023-09-19,20230919134500000,sz.300434,12.4739370000,12.4837204800,12.4445865600,12.4543700400,74400,947696.0000,2
2023-09-19,20230919135000000,sz.300434,12.4641535200,12.4837204800,12.4543700400,12.4837204800,37100,472960.0000,2
2023-09-19,20230919135500000,sz.300434,12.5032874400,12.5228544000,12.4739370000,12.4837204800,93300,1192000.0000,2
2023-09-19,20230919140000000,sz.300434,12.4837204800,12.4837204800,12.4348030800,12.4739370000,98900,1260384.0000,2
2023-09-19,20230919140500000,sz.300434,12.4543700400,12.4739370000,12.4250196000,12.4250196000,74400,946448.0000,2
2023-09-19,20230919141000000,sz.300434,12.4250196000,12.4641535200,12.4054526400,12.4641535200,150100,1906256.0000,2
2023-09-19,20230919141500000,sz.300434,12.4739370000,12.4935039600,12.4445865600,12.4445865600,47600,606400.0000,2
2023-09-19,20230919142000000,sz.300434,12.4445865600,12.4935039600,12.4348030800,12.4837204800,95800,1221104.0000,2
2023-09-19,20230919142500000,sz.300434,12.4837204800,12.5326378800,12.4837204800,12.4935039600,101000,1291296.0000,2
2023-09-19,20230919143000000,sz.300434,12.5032874400,12.5032874400,12.4739370000,12.4837204800,55500,708240.0000,2
2023-09-19,20230919143500000,sz.300434,12.4739370000,12.4739370000,12.4348030800,12.4739370000,118000,1501552.0000,2
2023-09-19,20230919144000000,sz.300434,12.4543700400,12.4837204800,12.4543700400,12.4641535200,189900,2420576.0000,2
2023-09-19,20230919144500000,sz.300434,12.4641535200,12.5032874400,12.4543700400,12.5032874400,123900,1580192.0000,2
2023-09-19,20230919145000000,sz.300434,12.5032874400,12.5032874400,12.4348030800,12.4543700400,257600,3281104.0000,2
2023-09-19,20230919145500000,sz.300434,12.4543700400,12.4837204800,12.4445865600,12.4641535200,347000,4422784.0000,2
2023-09-19,20230919150000000,sz.300434,12.4641535200,12.4641535200,12.4250196000,12.4445865600,202300,2571952.0000,2