date,time,code,open,high,low,close,volume,amount,adjustflag
2023-04-04,20230404093500000,sz.300730,15.5994944700,15.6194810100,15.3196829100,15.4196156100,7070400,109473511.0000,2
2023-04-04,20230404094000000,sz.300730,15.4196156100,15.4995617700,15.1897704000,15.4396021500,3841100,58930041.0000,2
2023-04-04,20230404094500000,sz.300730,15.4495954200,15.5795079300,15.4196156100,15.4895685000,1613700,25071405.0000,2
2023-04-04,20230404095000000,sz.300730,15.4895685000,15.5195483100,15.3896358000,15.4795752300,1323050,20457549.0000,2
2023-04-04,20230404095500000,sz.300730,15.4795752300,15.6494608200,15.4495954200,15.5994944700,986350,15355583.0000,2
2023-04-04,20230404100000000,sz.300730,15.5994944700,15.7094204400,15.5895012000,15.7094204400,973900,15234422.0000,2
2023-04-04,20230404100500000,sz.300730,15.7194137100,15.7294069800,15.5695146600,15.6394675500,846550,13245338.0000,2
2023-04-04,20230404101000000,sz.300730,15.6294742800,15.6594540900,15.4895685000,15.4895685000,649450,10121331.0000,2
2023-04-04,20230404101500000,sz.300730,15.4995617700,15.5595213900,15.4895685000,15.4895685000,537500,8349828.0000,2
2023-04-04,20230404102000000,sz.300730,15.4895685000,15.5695146600,15.4396021500,15.5695146600,618000,9575488.0000,2
2023-04-04,20230404102500000,sz.300730,15.5595213900,15.6294742800,15.5595213900,15.5895012000,479200,7480064.0000,2
2023-04-04,20230404103000000,sz.300730,15.5895012000,15.6294742800,15.5395348500,15.5795079300,437200,6819472.0000,2
2023-04-04,20230404103500000,sz.300730,15.5795079300,15.5895012000,15.5495281200,15.5895012000,290900,4534832.0000,2
2023-04-04,20230404104000000,sz.300730,15.5795079300,15.6794406300,15.5795079300,15.5994944700,455750,7131744.0000,2
2023-04-04,20230404104500000,sz.300730,15.6094877400,15.6494608200,15.4895685000,15.4895685000,552700,8617744.0000,2
2023-04-04,20230404105000000,sz.300730,15.4895685000,15.4895685000,15.3596559900,15.4495954200,1024777,15801120.0000,2
2023-04-04,20230404105500000,sz.300730,15.4396021500,15.5395348500,15.4196156100,15.5195483100,419250,6492640.0000,2
2023-04-04,20230404110000000,sz.300730,15.5195483100,15.6194810100,15.5095550400,15.5795079300,275000,4285760.0000,2
2023-04-04,20230404110500000,sz.300730,15.6094877400,15.9792387300,15.5495281200,15.9692454600,2139400,33903104.0000,2
2023-04-04,20230404111000000,sz.300730,15.9792387300,16.2190772100,15.9092858400,16.2090839400,2354650,37846752.0000,2
2023-04-04,20230404111500000,sz.300730,16.2190772100,16.5388618500,16.0891647000,16.5388618500,3511400,57505968.0000,2
2023-04-04,20230404112000000,sz.300730,16.5288685800,16.6687743600,16.3989560700,16.3989560700,2379600,39377456.0000,2
2023-04-04,20230404112500000,sz.300730,16.3989560700,16.7886936000,16.3989560700,16.6987541700,2154750,35886144.0000,2
2023-04-04,20230404113000000,sz.300730,16.6887609000,16.7387272500,16.4789022300,16.6787676300,1040800,17281856.0000,2
2023-04-04,20230404130500000,sz.300730,16.7387272500,16.7687070600,16.5488551200,16.5888282000,1472250,24575760.0000,2
2023-04-04,20230404131000000,sz.300730,16.5888282000,17.2683705600,16.5888282000,17.1784311300,2430101,41279664.0000,2
2023-04-04,20230404131500000,sz.300730,17.1884244000,17.1884244000,16.7986868700,16.7986868700,1284550,21863040.0000,2
2023-04-04,20230404132000000,sz.300730,16.8186734100,16.9285993800,16.6987541700,16.7287339800,852100,14329200.0000,2
2023-04-04,20230404132500000,sz.300730,16.7287339800,16.8286666800,16.6587810900,16.6787676300,701800,11752400.0000,2
2023-04-04,20230404133000000,sz.300730,16.6787676300,17.1884244000,16.6787676300,17.1184715100,900650,15335824.0000,2
2023-04-04,20230404133500000,sz.300730,17.1184715100,17.1184715100,16.9285993800,16.9285993800,935100,15902144.0000,2
2023-04-04,20230404134000000,sz.300730,16.9285993800,17.0485186200,16.8286666800,16.9285993800,573300,9739776.0000,2
2023-04-04,20230404134500000,sz.300730,16.9485859200,16.9785657300,16.8286666800,16.8386599500,449400,7592240.0000,2
2023-04-04,20230404135000000,sz.300730,16.8386599500,16.8386599500,16.6188080100,16.8286666800,820400,13729728.0000,2
2023-04-04,20230404135500000,sz.300730,16.8286666800,16.8486532200,16.5388618500,16.5988214700,790830,13204160.0000,2
2023-04-04,20230404140000000,sz.300730,16.6088147400,16.8186734100,16.5888282000,16.7687070600,666100,11131472.0000,2
2023-04-04,20230404140500000,sz.300730,16.7687070600,16.7687070600,16.6387945500,16.7087474400,410900,6861504.0000,2
2023-04-04,20230404141000000,sz.300730,16.7287339800,17.0385253500,16.7287339800,16.9685724600,1060350,17996880.0000,2
2023-04-04,20230404141500000,sz.300730,16.9685724600,17.5481821200,16.8386599500,17.5481821200,2561723,44076624.0000,2
2023-04-04,20230404142000000,sz.300730,17.5581753900,18.1677648600,17.4782292300,18.0578388900,3631877,64258848.0000,2
2023-04-04,20230404142500000,sz.300730,18.1677648600,18.2277244800,17.4682359600,17.5681686600,1638100,29321168.0000,2
2023-04-04,20230404143000000,sz.300730,17.5681686600,17.6081417400,17.4882225000,17.5182023100,752600,13212288.0000,2
2023-04-04,20230404143500000,sz.300730,17.5182023100,17.5481821200,17.2883571000,17.2883571000,715856,12490096.0000,2
2023-04-04,20230404144000000,sz.300730,17.2883571000,17.5182023100,17.2583772900,17.2883571000,795444,13811408.0000,2
2023-04-04,20230404144500000,sz.300730,17.2783638300,17.3583099900,17.0784984300,17.3583099900,1040200,17909200.0000,2
2023-04-04,20230404145000000,sz.300730,17.3683032600,17.4482494200,17.1784311300,17.1884244000,769150,13300992.0000,2
2023-04-04,20230404145500000,sz.300730,17.1984176700,17.4482494200,17.1984176700,17.3083436400,1125200,19545088.0000,2
2023-04-04,20230404150000000,sz.300730,17.3083436400,17.3183369100,17.1884244000,17.1884244000,1739550,30021888.0000,2