date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-12,20240312093500000,sz.300107,4.5476984000,4.5676008000,4.4780400000,4.4780400000,2457700,11155113.0000,2
2024-03-12,20240312094000000,sz.300107,4.4780400000,4.5078936000,4.4680888000,4.4780400000,1050700,4735773.0000,2
2024-03-12,20240312094500000,sz.300107,4.4780400000,4.6273080000,4.4780400000,4.5676008000,1099400,5028898.0000,2
2024-03-12,20240312095000000,sz.300107,4.5676008000,4.6074056000,4.5277960000,4.6074056000,862800,3965600.0000,2
2024-03-12,20240312095500000,sz.300107,4.6074056000,4.6273080000,4.5775520000,4.5875032000,612000,2829732.0000,2
2024-03-12,20240312100000000,sz.300107,4.5875032000,4.5875032000,4.5277960000,4.5277960000,504300,2311008.0000,2
2024-03-12,20240312100500000,sz.300107,4.5277960000,4.5476984000,4.4879912000,4.4879912000,866600,3925262.0000,2
2024-03-12,20240312101000000,sz.300107,4.4879912000,4.5078936000,4.4780400000,4.4780400000,829200,3741728.0000,2
2024-03-12,20240312101500000,sz.300107,4.4780400000,4.4780400000,4.4282840000,4.4481864000,1119700,5006848.0000,2
2024-03-12,20240312102000000,sz.300107,4.4481864000,4.4780400000,4.4382352000,4.4780400000,277400,1242412.0000,2
2024-03-12,20240312102500000,sz.300107,4.4780400000,4.4780400000,4.4382352000,4.4481864000,339600,1521380.0000,2
2024-03-12,20240312103000000,sz.300107,4.4481864000,4.4581376000,4.4382352000,4.4382352000,314200,1403276.0000,2
2024-03-12,20240312103500000,sz.300107,4.4481864000,4.4680888000,4.4382352000,4.4581376000,131800,590544.0000,2
2024-03-12,20240312104000000,sz.300107,4.4581376000,4.4581376000,4.4481864000,4.4481864000,259200,1159184.0000,2
2024-03-12,20240312104500000,sz.300107,4.4382352000,4.4481864000,4.4282840000,4.4282840000,602800,2686152.0000,2
2024-03-12,20240312105000000,sz.300107,4.4282840000,4.4481864000,4.4183328000,4.4382352000,329200,1465396.0000,2
2024-03-12,20240312105500000,sz.300107,4.4282840000,4.4382352000,4.4282840000,4.4282840000,104800,466556.0000,2
2024-03-12,20240312110000000,sz.300107,4.4282840000,4.4382352000,4.4183328000,4.4282840000,411000,1829388.0000,2
2024-03-12,20240312110500000,sz.300107,4.4282840000,4.4282840000,4.3984304000,4.4083816000,644200,2853808.0000,2
2024-03-12,20240312111000000,sz.300107,4.4083816000,4.4282840000,4.4083816000,4.4183328000,291000,1291704.0000,2
2024-03-12,20240312111500000,sz.300107,4.4183328000,4.4282840000,4.4083816000,4.4183328000,94200,418396.0000,2
2024-03-12,20240312112000000,sz.300107,4.4282840000,4.4282840000,4.4083816000,4.4282840000,321700,1427744.0000,2
2024-03-12,20240312112500000,sz.300107,4.4282840000,4.4382352000,4.4183328000,4.4382352000,87400,389096.0000,2
2024-03-12,20240312113000000,sz.300107,4.4382352000,4.4481864000,4.4282840000,4.4282840000,125800,560844.0000,2
2024-03-12,20240312130500000,sz.300107,4.4581376000,4.5676008000,4.4581376000,4.5676008000,780400,3548080.0000,2
2024-03-12,20240312131000000,sz.300107,4.5775520000,4.6173568000,4.5576496000,4.5974544000,1046300,4826480.0000,2
2024-03-12,20240312131500000,sz.300107,4.5974544000,4.6173568000,4.5775520000,4.6074056000,776600,3590056.0000,2
2024-03-12,20240312132000000,sz.300107,4.6074056000,4.7168688000,4.5775520000,4.7168688000,1477700,6885792.0000,2
2024-03-12,20240312132500000,sz.300107,4.7168688000,4.7865272000,4.6472104000,4.7865272000,2592800,12352768.0000,2
2024-03-12,20240312133000000,sz.300107,4.7865272000,4.9656488000,4.7865272000,4.8661368000,3633300,17820976.0000,2
2024-03-12,20240312133500000,sz.300107,4.8661368000,5.1447704000,4.8362832000,5.1447704000,4472000,22341680.0000,2
2024-03-12,20240312134000000,sz.300107,5.1447704000,5.3238920000,5.0253560000,5.2044776000,5727100,29816640.0000,2
2024-03-12,20240312134500000,sz.300107,5.2044776000,5.2044776000,5.0353072000,5.0552096000,1191600,6115008.0000,2
2024-03-12,20240312135000000,sz.300107,5.0552096000,5.0751120000,4.9756000000,5.0452584000,654000,3301424.0000,2
2024-03-12,20240312135500000,sz.300107,5.0452584000,5.0452584000,4.9756000000,5.0054536000,287300,1445456.0000,2
2024-03-12,20240312140000000,sz.300107,5.0054536000,5.0154048000,4.9955024000,5.0054536000,286900,1442400.0000,2
2024-03-12,20240312140500000,sz.300107,5.0054536000,5.0154048000,4.9756000000,4.9756000000,225100,1131472.0000,2
2024-03-12,20240312141000000,sz.300107,4.9756000000,4.9855512000,4.9059416000,4.9756000000,395800,1970272.0000,2
2024-03-12,20240312141500000,sz.300107,4.9756000000,5.0751120000,4.9556976000,5.0751120000,1112700,5601760.0000,2
2024-03-12,20240312142000000,sz.300107,5.0751120000,5.4930624000,5.0552096000,5.4930624000,11387500,61606080.0000,2
2024-03-12,20240312142500000,sz.300107,5.4930624000,5.4930624000,5.4930624000,5.4930624000,4948000,27312976.0000,2
2024-03-12,20240312143000000,sz.300107,5.4930624000,5.4930624000,5.3039896000,5.3039896000,5053600,27630432.0000,2
2024-03-12,20240312143500000,sz.300107,5.3039896000,5.4731600000,5.3039896000,5.4632088000,2358400,12768992.0000,2
2024-03-12,20240312144000000,sz.300107,5.4632088000,5.4930624000,5.4532576000,5.4831112000,4776800,26347904.0000,2
2024-03-12,20240312144500000,sz.300107,5.4831112000,5.4831112000,5.3636968000,5.3835992000,1419900,7711904.0000,2
2024-03-12,20240312145000000,sz.300107,5.3835992000,5.4930624000,5.3835992000,5.4930624000,4927100,27149312.0000,2
2024-03-12,20240312145500000,sz.300107,5.4930624000,5.4930624000,5.4930624000,5.4930624000,1006000,5553120.0000,2
2024-03-12,20240312150000000,sz.300107,5.4930624000,5.4930624000,5.4930624000,5.4930624000,864500,4772096.0000,2