date,time,code,open,high,low,close,volume,amount,adjustflag
2023-05-19,20230519093500000,sz.300215,5.3280972800,5.3579187200,5.2684544000,5.2783948800,1028497,5483706.0000,2
2023-05-19,20230519094000000,sz.300215,5.2783948800,5.2883353600,5.2485734400,5.2684544000,553200,2930305.0000,2
2023-05-19,20230519094500000,sz.300215,5.2585139200,5.2783948800,5.2485734400,5.2585139200,458900,2429721.0000,2
2023-05-19,20230519095000000,sz.300215,5.2783948800,5.2982758400,5.2684544000,5.2982758400,193100,1025413.0000,2
2023-05-19,20230519095500000,sz.300215,5.2982758400,5.3181568000,5.2883353600,5.3082163200,204200,1089589.0000,2
2023-05-19,20230519100000000,sz.300215,5.3082163200,5.3181568000,5.2982758400,5.3082163200,216400,1155454.0000,2
2023-05-19,20230519100500000,sz.300215,5.2982758400,5.3181568000,5.2982758400,5.2982758400,218800,1167934.0000,2
2023-05-19,20230519101000000,sz.300215,5.2982758400,5.3082163200,5.2883353600,5.2982758400,183800,978926.0000,2
2023-05-19,20230519101500000,sz.300215,5.2982758400,5.2982758400,5.2783948800,5.2883353600,106700,567490.0000,2
2023-05-19,20230519102000000,sz.300215,5.2783948800,5.2883353600,5.2783948800,5.2883353600,98400,523014.0000,2
2023-05-19,20230519102500000,sz.300215,5.2783948800,5.2982758400,5.2783948800,5.2783948800,103700,551098.0000,2
2023-05-19,20230519103000000,sz.300215,5.2883353600,5.2982758400,5.2783948800,5.2883353600,77100,409845.0000,2
2023-05-19,20230519103500000,sz.300215,5.2783948800,5.3181568000,5.2783948800,5.3181568000,207300,1105150.0000,2
2023-05-19,20230519104000000,sz.300215,5.3181568000,5.3280972800,5.3082163200,5.3181568000,155500,832687.0000,2
2023-05-19,20230519104500000,sz.300215,5.3082163200,5.3380377600,5.3082163200,5.3280972800,116947,626743.0000,2
2023-05-19,20230519105000000,sz.300215,5.3380377600,5.3380377600,5.3181568000,5.3280972800,125900,674780.0000,2
2023-05-19,20230519105500000,sz.300215,5.3380377600,5.3380377600,5.3082163200,5.3181568000,101200,541321.0000,2
2023-05-19,20230519110000000,sz.300215,5.3082163200,5.3380377600,5.3082163200,5.3380377600,86700,464004.0000,2
2023-05-19,20230519110500000,sz.300215,5.3380377600,5.3380377600,5.3082163200,5.3082163200,91800,490925.0000,2
2023-05-19,20230519111000000,sz.300215,5.3082163200,5.3181568000,5.2883353600,5.2883353600,91300,486909.0000,2
2023-05-19,20230519111500000,sz.300215,5.2883353600,5.2982758400,5.2883353600,5.2883353600,155500,827505.0000,2
2023-05-19,20230519112000000,sz.300215,5.2883353600,5.3181568000,5.2883353600,5.2982758400,272200,1449760.0000,2
2023-05-19,20230519112500000,sz.300215,5.3082163200,5.3082163200,5.2883353600,5.2982758400,77900,415182.0000,2
2023-05-19,20230519113000000,sz.300215,5.2982758400,5.3082163200,5.2883353600,5.2982758400,132900,707826.0000,2
2023-05-19,20230519130500000,sz.300215,5.2982758400,5.2982758400,5.2585139200,5.2684544000,411700,2186068.0000,2
2023-05-19,20230519131000000,sz.300215,5.2684544000,5.2883353600,5.2684544000,5.2684544000,270100,1434245.0000,2
2023-05-19,20230519131500000,sz.300215,5.2684544000,5.3082163200,5.2684544000,5.3082163200,252100,1340443.0000,2
2023-05-19,20230519132000000,sz.300215,5.3082163200,5.3082163200,5.2982758400,5.3082163200,30300,161644.0000,2
2023-05-19,20230519132500000,sz.300215,5.3082163200,5.3082163200,5.2883353600,5.3082163200,47500,253205.0000,2
2023-05-19,20230519133000000,sz.300215,5.2982758400,5.3082163200,5.2883353600,5.2982758400,51100,272477.0000,2
2023-05-19,20230519133500000,sz.300215,5.2982758400,5.2982758400,5.2883353600,5.2883353600,67800,360760.0000,2
2023-05-19,20230519134000000,sz.300215,5.2883353600,5.3082163200,5.2883353600,5.2982758400,74800,398588.0000,2
2023-05-19,20230519134500000,sz.300215,5.2982758400,5.3082163200,5.2883353600,5.3082163200,38300,204052.0000,2
2023-05-19,20230519135000000,sz.300215,5.3082163200,5.3082163200,5.2982758400,5.3082163200,83200,443927.0000,2
2023-05-19,20230519135500000,sz.300215,5.2982758400,5.2982758400,5.2883353600,5.2883353600,39100,208343.0000,2
2023-05-19,20230519140000000,sz.300215,5.2883353600,5.2982758400,5.2883353600,5.2982758400,68200,362991.0000,2
2023-05-19,20230519140500000,sz.300215,5.2982758400,5.2982758400,5.2783948800,5.2883353600,220200,1169768.0000,2
2023-05-19,20230519141000000,sz.300215,5.2883353600,5.2883353600,5.2585139200,5.2883353600,370100,1960998.0000,2
2023-05-19,20230519141500000,sz.300215,5.2783948800,5.2883353600,5.2684544000,5.2783948800,63800,338774.0000,2
2023-05-19,20230519142000000,sz.300215,5.2783948800,5.2883353600,5.2684544000,5.2883353600,70300,373273.0000,2
2023-05-19,20230519142500000,sz.300215,5.2783948800,5.2883353600,5.2783948800,5.2883353600,48500,257656.0000,2
2023-05-19,20230519143000000,sz.300215,5.2783948800,5.2883353600,5.2684544000,5.2883353600,108700,577501.0000,2
2023-05-19,20230519143500000,sz.300215,5.2883353600,5.2883353600,5.2783948800,5.2783948800,26100,138676.0000,2
2023-05-19,20230519144000000,sz.300215,5.2883353600,5.2883353600,5.2684544000,5.2783948800,166200,882934.0000,2
2023-05-19,20230519144500000,sz.300215,5.2783948800,5.2883353600,5.2684544000,5.2783948800,159800,847987.0000,2
2023-05-19,20230519145000000,sz.300215,5.2783948800,5.2783948800,5.2585139200,5.2585139200,193500,1025807.0000,2
2023-05-19,20230519145500000,sz.300215,5.2585139200,5.2783948800,5.2585139200,5.2684544000,242800,1287089.0000,2
2023-05-19,20230519150000000,sz.300215,5.2684544000,5.2783948800,5.2585139200,5.2684544000,591000,3132364.0000,2