date,time,code,open,high,low,close,volume,amount,adjustflag
2024-06-28,20240628093500000,sz.300863,17.0390486000,17.2996157600,16.9981753200,17.2996157600,187700,6296168.0000,2
2024-06-28,20240628094000000,sz.300863,17.2996157600,17.4017989600,17.2383058400,17.3915806400,109700,3718542.0000,2
2024-06-28,20240628094500000,sz.300863,17.3915806400,17.5806195600,17.3915806400,17.5448554400,153400,5253885.0000,2
2024-06-28,20240628095000000,sz.300863,17.5448554400,17.6214928400,17.5346371200,17.5346371200,146300,5030105.0000,2
2024-06-28,20240628095500000,sz.300863,17.5346371200,17.5755104000,17.4222356000,17.5499646000,66000,2261534.0000,2
2024-06-28,20240628100000000,sz.300863,17.5755104000,17.7032394000,17.5448554400,17.6061653600,154500,5330048.0000,2
2024-06-28,20240628100500000,sz.300863,17.6061653600,17.8462958800,17.6010562000,17.7543310000,195700,6778872.0000,2
2024-06-28,20240628101000000,sz.300863,17.7543310000,17.8769508400,17.7287852000,17.7798768000,158200,5516684.0000,2
2024-06-28,20240628101500000,sz.300863,17.7798768000,17.8462958800,17.7134577200,17.7287852000,98300,3420484.0000,2
2024-06-28,20240628102000000,sz.300863,17.7338943600,17.7338943600,17.6521478000,17.6828027600,45800,1583836.0000,2
2024-06-28,20240628102500000,sz.300863,17.6930210800,17.7798768000,17.6879119200,17.7083485600,46400,1612652.0000,2
2024-06-28,20240628103000000,sz.300863,17.7083485600,17.7083485600,17.6266020000,17.6981302400,45500,1572384.0000,2
2024-06-28,20240628103500000,sz.300863,17.6981302400,17.6981302400,17.6521478000,17.6572569600,15300,529104.0000,2
2024-06-28,20240628104000000,sz.300863,17.6368203200,17.6930210800,17.6368203200,17.6725844400,26200,904736.0000,2
2024-06-28,20240628104500000,sz.300863,17.6725844400,17.6725844400,17.5755104000,17.5857287200,34500,1189020.0000,2
2024-06-28,20240628105000000,sz.300863,17.5908378800,17.6828027600,17.5652920800,17.6266020000,46200,1590960.0000,2
2024-06-28,20240628105500000,sz.300863,17.6266020000,17.6266020000,17.5755104000,17.6112745200,7700,265180.0000,2
2024-06-28,20240628110000000,sz.300863,17.6112745200,17.6828027600,17.5806195600,17.6674752800,24000,828320.0000,2
2024-06-28,20240628110500000,sz.300863,17.6674752800,17.6674752800,17.5090913200,17.5090913200,22600,777444.0000,2
2024-06-28,20240628111000000,sz.300863,17.4784363600,17.4988730000,17.4477814000,17.4477814000,45200,1548196.0000,2
2024-06-28,20240628111500000,sz.300863,17.4477814000,17.5652920800,17.4273447600,17.4273447600,31900,1091204.0000,2
2024-06-28,20240628112000000,sz.300863,17.4222356000,17.4477814000,17.3711440000,17.4222356000,44800,1525068.0000,2
2024-06-28,20240628112500000,sz.300863,17.4222356000,17.4375630800,17.4120172800,17.4171264400,25000,853184.0000,2
2024-06-28,20240628113000000,sz.300863,17.4171264400,17.4477814000,17.4120172800,17.4477814000,15100,513692.0000,2
2024-06-28,20240628130500000,sz.300863,17.4426722400,17.4477814000,17.3813623200,17.4171264400,44800,1527780.0000,2
2024-06-28,20240628131000000,sz.300863,17.4171264400,17.4222356000,17.3813623200,17.4120172800,28400,967704.0000,2
2024-06-28,20240628131500000,sz.300863,17.3864714800,17.4222356000,17.3251615600,17.4171264400,38400,1305200.0000,2
2024-06-28,20240628132000000,sz.300863,17.4171264400,17.6266020000,17.3711440000,17.6266020000,64000,2193872.0000,2
2024-06-28,20240628132500000,sz.300863,17.6266020000,17.6266020000,17.4682180400,17.4784363600,28900,992572.0000,2
2024-06-28,20240628133000000,sz.300863,17.4784363600,17.4784363600,17.4171264400,17.4171264400,13100,447468.0000,2
2024-06-28,20240628133500000,sz.300863,17.4171264400,17.4222356000,17.4017989600,17.4017989600,13400,456696.0000,2
2024-06-28,20240628134000000,sz.300863,17.4069081200,17.4682180400,17.3813623200,17.3813623200,31600,1079408.0000,2
2024-06-28,20240628134500000,sz.300863,17.3813623200,17.4426722400,17.3813623200,17.3864714800,27200,927688.0000,2
2024-06-28,20240628135000000,sz.300863,17.3864714800,17.4222356000,17.3711440000,17.4222356000,26700,905376.0000,2
2024-06-28,20240628135500000,sz.300863,17.4222356000,17.4222356000,17.3251615600,17.3251615600,52300,1778560.0000,2
2024-06-28,20240628140000000,sz.300863,17.3251615600,17.3404890400,17.2689608000,17.3047249200,64700,2190664.0000,2
2024-06-28,20240628140500000,sz.300863,17.2945066000,17.3507073600,17.2893974400,17.3404890400,17500,593528.0000,2
2024-06-28,20240628141000000,sz.300863,17.3404890400,17.3404890400,17.2945066000,17.3200524000,24700,839032.0000,2
2024-06-28,20240628141500000,sz.300863,17.3200524000,17.3200524000,17.2791791200,17.2791791200,17800,601376.0000,2
2024-06-28,20240628142000000,sz.300863,17.2740699600,17.2791791200,17.2076508800,17.2076508800,47900,1618128.0000,2
2024-06-28,20240628142500000,sz.300863,17.1974325600,17.2178692000,17.1769959200,17.1923234000,35400,1191504.0000,2
2024-06-28,20240628143000000,sz.300863,17.1923234000,17.2689608000,17.1872142400,17.2383058400,15500,523768.0000,2
2024-06-28,20240628143500000,sz.300863,17.2383058400,17.3047249200,17.2383058400,17.2945066000,25800,874400.0000,2
2024-06-28,20240628144000000,sz.300863,17.2945066000,17.2945066000,17.2178692000,17.2229783600,21700,732936.0000,2
2024-06-28,20240628144500000,sz.300863,17.2229783600,17.2280875200,17.1310134800,17.1463409600,71000,2385512.0000,2
2024-06-28,20240628145000000,sz.300863,17.1463409600,17.2178692000,17.1463409600,17.2076508800,33200,1114144.0000,2
2024-06-28,20240628145500000,sz.300863,17.2383058400,17.2945066000,17.2178692000,17.2842882800,53500,1808552.0000,2
2024-06-28,20240628150000000,sz.300863,17.2842882800,17.3711440000,17.2689608000,17.2740699600,77000,2606216.0000,2