date,time,code,open,high,low,close,volume,amount,adjustflag
2023-07-27,20230727093500000,sz.300662,36.3044515800,36.5684484000,35.9817888000,36.5195601000,173600,6436165.0000,2
2023-07-27,20230727094000000,sz.300662,36.5195601000,36.6466696800,36.3435622200,36.4315611600,100200,3738329.0000,2
2023-07-27,20230727094500000,sz.300662,36.4217835000,36.5293377600,36.1773420000,36.2751186000,79600,2962201.0000,2
2023-07-27,20230727095000000,sz.300662,36.3533398800,36.4120058400,36.1773420000,36.3142292400,66800,2479145.0000,2
2023-07-27,20230727095500000,sz.300662,36.3142292400,36.3142292400,35.9817888000,35.9817888000,64900,2396846.0000,2
2023-07-27,20230727100000000,sz.300662,35.9720111400,36.0600100800,35.8937898600,36.0208994400,98071,3608252.2500,2
2023-07-27,20230727100500000,sz.300662,36.0111217800,36.0502324200,35.9329005000,35.9915664600,55000,2024801.0000,2
2023-07-27,20230727101000000,sz.300662,35.9720111400,36.4120058400,35.9622334800,36.3044515800,77500,2875036.0000,2
2023-07-27,20230727101500000,sz.300662,36.2751186000,36.5586707400,36.2262303000,36.3826728600,42000,1563953.0000,2
2023-07-27,20230727102000000,sz.300662,36.3924505200,36.5195601000,36.2164526400,36.4315611600,76100,2836466.0000,2
2023-07-27,20230727102500000,sz.300662,36.4022281800,36.4706718000,36.3924505200,36.3924505200,34500,1284895.0000,2
2023-07-27,20230727103000000,sz.300662,36.3728952000,36.3728952000,36.0306771000,36.2751186000,29000,1071758.0000,2
2023-07-27,20230727103500000,sz.300662,36.1675643400,36.1773420000,35.9817888000,35.9915664600,37300,1375350.0000,2
2023-07-27,20230727104000000,sz.300662,36.0013441200,36.0111217800,35.9720111400,36.0013441200,20100,739924.0000,2
2023-07-27,20230727104500000,sz.300662,36.0013441200,36.0208994400,35.9133451800,36.0111217800,23800,875644.0000,2
2023-07-27,20230727105000000,sz.300662,36.0111217800,36.1088983800,36.0013441200,36.0208994400,15600,575207.0000,2
2023-07-27,20230727105500000,sz.300662,36.0208994400,36.0404547600,35.9915664600,35.9915664600,22000,810100.0000,2
2023-07-27,20230727110000000,sz.300662,35.9915664600,35.9915664600,35.9035675200,35.9035675200,38100,1400627.0000,2
2023-07-27,20230727110500000,sz.300662,35.9035675200,35.9329005000,35.8057909200,35.8546792200,54300,1991427.0000,2
2023-07-27,20230727111000000,sz.300662,35.8546792200,35.9915664600,35.8351239000,35.9524558200,25000,918851.0000,2
2023-07-27,20230727111500000,sz.300662,35.9622334800,35.9817888000,35.8937898600,35.9231228400,11300,415318.0000,2
2023-07-27,20230727112000000,sz.300662,35.9329005000,36.0795654000,35.9231228400,36.0111217800,17200,633225.0000,2
2023-07-27,20230727112500000,sz.300662,35.9524558200,36.0208994400,35.8937898600,36.0013441200,21200,779289.0000,2
2023-07-27,20230727113000000,sz.300662,35.8937898600,36.2164526400,35.8937898600,36.1480090200,26900,993469.0000,2
2023-07-27,20230727130500000,sz.300662,36.1480090200,36.3240069000,36.0013441200,36.1871196600,101200,3740408.0000,2
2023-07-27,20230727131000000,sz.300662,36.1186760400,36.3044515800,36.1088983800,36.2360079600,25900,959398.0000,2
2023-07-27,20230727131500000,sz.300662,36.2360079600,36.2555632800,36.0600100800,36.0893430600,16200,599292.0000,2
2023-07-27,20230727132000000,sz.300662,36.0600100800,36.2164526400,35.9817888000,36.1773420000,72800,2687605.0000,2
2023-07-27,20230727132500000,sz.300662,36.1773420000,36.2555632800,36.0795654000,36.1284537000,35900,1327373.0000,2
2023-07-27,20230727133000000,sz.300662,36.0991207200,36.2262303000,36.0697877400,36.0991207200,40100,1482316.7100,2
2023-07-27,20230727133500000,sz.300662,36.1480090200,36.1480090200,35.9720111400,36.0111217800,24400,900000.0000,2
2023-07-27,20230727134000000,sz.300662,36.0306771000,36.1088983800,35.9622334800,35.9622334800,29200,1075231.0000,2
2023-07-27,20230727134500000,sz.300662,35.9817888000,36.0208994400,35.9035675200,35.9329005000,73800,2713668.0000,2
2023-07-27,20230727135000000,sz.300662,35.9329005000,35.9817888000,35.8253462400,35.8253462400,78900,2896792.0000,2
2023-07-27,20230727135500000,sz.300662,35.8449015600,35.9426781600,35.7177919800,35.7862356000,48300,1769606.0000,2
2023-07-27,20230727140000000,sz.300662,35.7764579400,35.9133451800,35.7471249600,35.7862356000,48600,1780771.0000,2
2023-07-27,20230727140500000,sz.300662,35.8644568800,36.0013441200,35.7862356000,35.8155685800,79400,2916404.0000,2
2023-07-27,20230727141000000,sz.300662,35.8155685800,35.8546792200,35.7080143200,35.7080143200,46400,1697092.0000,2
2023-07-27,20230727141500000,sz.300662,35.7275696400,35.7569026200,35.6884590000,35.7275696400,50800,1855297.0000,2
2023-07-27,20230727142000000,sz.300662,35.7275696400,35.7569026200,35.6493483600,35.7471249600,58600,2139091.0000,2
2023-07-27,20230727142500000,sz.300662,35.7373473000,35.7471249600,35.6689036800,35.6884590000,32600,1190408.0000,2
2023-07-27,20230727143000000,sz.300662,35.6786813400,35.6786813400,35.6102377200,35.6297930400,44600,1626072.0000,2
2023-07-27,20230727143500000,sz.300662,35.6297930400,35.6982366600,35.5906824000,35.6004600600,46600,1697780.0000,2
2023-07-27,20230727144000000,sz.300662,35.6004600600,35.6786813400,35.5711270800,35.5809047400,73400,2674829.0000,2
2023-07-27,20230727144500000,sz.300662,35.6102377200,35.6297930400,35.5222387800,35.5906824000,79200,2881649.0000,2
2023-07-27,20230727145000000,sz.300662,35.5809047400,35.6591260200,35.5417941000,35.6591260200,106000,3859443.0000,2
2023-07-27,20230727145500000,sz.300662,35.6493483600,35.6786813400,35.4929058000,35.5124611200,196800,7154445.0000,2
2023-07-27,20230727150000000,sz.300662,35.5515717600,35.6200153800,35.5222387800,35.6200153800,90100,3280442.0000,2