date,time,code,open,high,low,close,volume,amount,adjustflag
2024-05-16,20240516093500000,sz.300215,5.1789900800,5.2585139200,5.1094067200,5.1392281600,7259100,37686456.0000,2
2024-05-16,20240516094000000,sz.300215,5.1392281600,5.1789900800,5.1094067200,5.1392281600,2467100,12741292.0000,2
2024-05-16,20240516094500000,sz.300215,5.1392281600,5.1690496000,5.1193472000,5.1292876800,1685100,8719132.0000,2
2024-05-16,20240516095000000,sz.300215,5.1292876800,5.1690496000,5.0994662400,5.0994662400,1856800,9582744.0000,2
2024-05-16,20240516095500000,sz.300215,5.0994662400,5.1491686400,5.0994662400,5.1292876800,1698800,8767248.0000,2
2024-05-16,20240516100000000,sz.300215,5.1292876800,5.1591091200,5.1193472000,5.1491686400,1040700,5385072.0000,2
2024-05-16,20240516100500000,sz.300215,5.1491686400,5.2088115200,5.1392281600,5.1591091200,1358600,7064232.0000,2
2024-05-16,20240516101000000,sz.300215,5.1591091200,5.1988710400,5.1591091200,5.1988710400,948900,4942864.0000,2
2024-05-16,20240516101500000,sz.300215,5.1988710400,5.3380377600,5.1889305600,5.2485734400,4112800,21851240.0000,2
2024-05-16,20240516102000000,sz.300215,5.2485734400,5.2982758400,5.2088115200,5.2982758400,1979800,10449480.0000,2
2024-05-16,20240516102500000,sz.300215,5.2982758400,5.2982758400,5.2386329600,5.2783948800,1061400,5637248.0000,2
2024-05-16,20240516103000000,sz.300215,5.2783948800,5.2883353600,5.2585139200,5.2684544000,465600,2468072.0000,2
2024-05-16,20240516103500000,sz.300215,5.2684544000,5.2883353600,5.2286924800,5.2286924800,649700,3444096.0000,2
2024-05-16,20240516104000000,sz.300215,5.2286924800,5.2684544000,5.2187520000,5.2386329600,505800,2664736.0000,2
2024-05-16,20240516104500000,sz.300215,5.2386329600,5.2684544000,5.2286924800,5.2286924800,626600,3307488.0000,2
2024-05-16,20240516105000000,sz.300215,5.2286924800,5.2386329600,5.2088115200,5.2088115200,521900,2743536.0000,2
2024-05-16,20240516105500000,sz.300215,5.2088115200,5.2286924800,5.1889305600,5.2187520000,603700,3160704.0000,2
2024-05-16,20240516110000000,sz.300215,5.2187520000,5.2187520000,5.1889305600,5.1889305600,381800,1996000.0000,2
2024-05-16,20240516110500000,sz.300215,5.1988710400,5.2088115200,5.1789900800,5.1789900800,621400,3244064.0000,2
2024-05-16,20240516111000000,sz.300215,5.1789900800,5.2088115200,5.1789900800,5.1789900800,318400,1662928.0000,2
2024-05-16,20240516111500000,sz.300215,5.1789900800,5.1889305600,5.1591091200,5.1690496000,512600,2667904.0000,2
2024-05-16,20240516112000000,sz.300215,5.1690496000,5.1789900800,5.1591091200,5.1789900800,255100,1327520.0000,2
2024-05-16,20240516112500000,sz.300215,5.1789900800,5.1988710400,5.1789900800,5.1789900800,243200,1268736.0000,2
2024-05-16,20240516113000000,sz.300215,5.1789900800,5.1889305600,5.1690496000,5.1690496000,249800,1300320.0000,2
2024-05-16,20240516130500000,sz.300215,5.1690496000,5.1789900800,5.1491686400,5.1591091200,799200,4150608.0000,2
2024-05-16,20240516131000000,sz.300215,5.1591091200,5.1591091200,5.1292876800,5.1392281600,547400,2834736.0000,2
2024-05-16,20240516131500000,sz.300215,5.1392281600,5.1889305600,5.1292876800,5.1690496000,364100,1887184.0000,2
2024-05-16,20240516132000000,sz.300215,5.1690496000,5.1789900800,5.1491686400,5.1789900800,346100,1798880.0000,2
2024-05-16,20240516132500000,sz.300215,5.1789900800,5.1988710400,5.1690496000,5.1889305600,542100,2828448.0000,2
2024-05-16,20240516133000000,sz.300215,5.1988710400,5.1988710400,5.1591091200,5.1690496000,339200,1767248.0000,2
2024-05-16,20240516133500000,sz.300215,5.1690496000,5.1789900800,5.1591091200,5.1690496000,255800,1329648.0000,2
2024-05-16,20240516134000000,sz.300215,5.1690496000,5.2088115200,5.1591091200,5.1988710400,342200,1783360.0000,2
2024-05-16,20240516134500000,sz.300215,5.1988710400,5.1988710400,5.1789900800,5.1889305600,232600,1214016.0000,2
2024-05-16,20240516135000000,sz.300215,5.1889305600,5.1889305600,5.1491686400,5.1591091200,474400,2463600.0000,2
2024-05-16,20240516135500000,sz.300215,5.1591091200,5.1690496000,5.1491686400,5.1491686400,354400,1838544.0000,2
2024-05-16,20240516140000000,sz.300215,5.1491686400,5.1591091200,5.1292876800,5.1392281600,805300,4164928.0000,2
2024-05-16,20240516140500000,sz.300215,5.1392281600,5.1491686400,5.1292876800,5.1491686400,312300,1615488.0000,2
2024-05-16,20240516141000000,sz.300215,5.1491686400,5.1491686400,5.1292876800,5.1392281600,392900,2031040.0000,2
2024-05-16,20240516141500000,sz.300215,5.1392281600,5.1591091200,5.1392281600,5.1491686400,419800,2172144.0000,2
2024-05-16,20240516142000000,sz.300215,5.1491686400,5.1491686400,5.1292876800,5.1292876800,232100,1198144.0000,2
2024-05-16,20240516142500000,sz.300215,5.1292876800,5.1292876800,5.1193472000,5.1193472000,923900,4761600.0000,2
2024-05-16,20240516143000000,sz.300215,5.1193472000,5.1193472000,5.0895257600,5.0994662400,1251400,6419024.0000,2
2024-05-16,20240516143500000,sz.300215,5.0994662400,5.1094067200,5.0795852800,5.0895257600,964500,4942832.0000,2
2024-05-16,20240516144000000,sz.300215,5.0895257600,5.0895257600,5.0597043200,5.0795852800,1451700,7407152.0000,2
2024-05-16,20240516144500000,sz.300215,5.0795852800,5.0895257600,5.0597043200,5.0696448000,902800,4607136.0000,2
2024-05-16,20240516145000000,sz.300215,5.0696448000,5.0795852800,5.0597043200,5.0795852800,1101800,5615488.0000,2
2024-05-16,20240516145500000,sz.300215,5.0795852800,5.1292876800,5.0696448000,5.1193472000,1368000,7017424.0000,2
2024-05-16,20240516150000000,sz.300215,5.1193472000,5.1193472000,5.0795852800,5.0994662400,2114600,10845824.0000,2