date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-14,20240314093500000,sz.300584,19.3708771200,19.7584934400,18.7844832000,18.8341776000,1832500,35491136.0000,2
2024-03-14,20240314094000000,sz.300584,18.8341776000,18.9633830400,18.7347888000,18.7447276800,563200,10669068.0000,2
2024-03-14,20240314094500000,sz.300584,18.7447276800,19.0031385600,18.7347888000,18.9236275200,368300,6971704.0000,2
2024-03-14,20240314095000000,sz.300584,18.9236275200,18.9435052800,18.6155222400,18.6354000000,231700,4375204.0000,2
2024-03-14,20240314095500000,sz.300584,18.6354000000,18.7049721600,18.5459500800,18.6354000000,222200,4162496.0000,2
2024-03-14,20240314100000000,sz.300584,18.6354000000,18.6950332800,18.6155222400,18.6950332800,114500,2148524.0000,2
2024-03-14,20240314100500000,sz.300584,18.6950332800,18.6950332800,18.5757667200,18.5956444800,117300,2197984.0000,2
2024-03-14,20240314101000000,sz.300584,18.5956444800,18.6155222400,18.5857056000,18.5956444800,55300,1034748.0000,2
2024-03-14,20240314101500000,sz.300584,18.5956444800,18.5956444800,18.4763779200,18.5260723200,138400,2578788.0000,2
2024-03-14,20240314102000000,sz.300584,18.5260723200,18.6055833600,18.4763779200,18.5757667200,94900,1769720.0000,2
2024-03-14,20240314102500000,sz.300584,18.5757667200,18.5956444800,18.4664390400,18.4664390400,88400,1647928.0000,2
2024-03-14,20240314103000000,sz.300584,18.4664390400,18.5658278400,18.3968668800,18.5658278400,104400,1936952.0000,2
2024-03-14,20240314103500000,sz.300584,18.5658278400,18.6652166400,18.5360112000,18.5459500800,116300,2177144.0000,2
2024-03-14,20240314104000000,sz.300584,18.5459500800,18.6453388800,18.5459500800,18.6055833600,65900,1233504.0000,2
2024-03-14,20240314104500000,sz.300584,18.6055833600,18.6453388800,18.5857056000,18.5857056000,39000,730768.0000,2
2024-03-14,20240314105000000,sz.300584,18.5857056000,18.6354000000,18.5558889600,18.6354000000,30100,563520.0000,2
2024-03-14,20240314105500000,sz.300584,18.6354000000,18.7646054400,18.6354000000,18.7646054400,54700,1027704.0000,2
2024-03-14,20240314110000000,sz.300584,18.7646054400,18.7646054400,18.6652166400,18.6652166400,85700,1616160.0000,2
2024-03-14,20240314110500000,sz.300584,18.6652166400,18.6850944000,18.5658278400,18.6155222400,30200,565896.0000,2
2024-03-14,20240314111000000,sz.300584,18.6055833600,18.6751555200,18.5757667200,18.6751555200,44300,829504.0000,2
2024-03-14,20240314111500000,sz.300584,18.6751555200,18.6850944000,18.5956444800,18.6055833600,26300,493640.0000,2
2024-03-14,20240314112000000,sz.300584,18.6155222400,18.6155222400,18.5260723200,18.5260723200,25500,476264.0000,2
2024-03-14,20240314112500000,sz.300584,18.5260723200,18.5658278400,18.4962556800,18.5360112000,31900,594472.0000,2
2024-03-14,20240314113000000,sz.300584,18.5061945600,18.5459500800,18.4962556800,18.5459500800,18300,341056.0000,2
2024-03-14,20240314130500000,sz.300584,18.5857056000,18.5857056000,18.4366224000,18.4565001600,41900,780120.0000,2
2024-03-14,20240314131000000,sz.300584,18.4465612800,18.4664390400,18.3869280000,18.3968668800,88400,1637312.0000,2
2024-03-14,20240314131500000,sz.300584,18.3968668800,18.4565001600,18.3968668800,18.4565001600,24600,456152.0000,2
2024-03-14,20240314132000000,sz.300584,18.4366224000,18.4465612800,18.3372336000,18.3372336000,98700,1825608.0000,2
2024-03-14,20240314132500000,sz.300584,18.3670502400,18.3670502400,18.3372336000,18.3471724800,46500,858240.0000,2
2024-03-14,20240314133000000,sz.300584,18.3471724800,18.3471724800,18.2577225600,18.2676614400,84200,1550224.0000,2
2024-03-14,20240314133500000,sz.300584,18.2676614400,18.2776003200,18.2477836800,18.2477836800,51300,942592.0000,2
2024-03-14,20240314134000000,sz.300584,18.2477836800,18.2875392000,18.2279059200,18.2676614400,63700,1169960.0000,2
2024-03-14,20240314134500000,sz.300584,18.2577225600,18.3670502400,18.2477836800,18.2477836800,41300,760200.0000,2
2024-03-14,20240314135000000,sz.300584,18.2477836800,18.2477836800,18.1384560000,18.1583337600,69100,1264320.0000,2
2024-03-14,20240314135500000,sz.300584,18.1583337600,18.1782115200,18.0490060800,18.0987004800,133500,2433080.0000,2
2024-03-14,20240314140000000,sz.300584,18.0987004800,18.1285171200,18.0887616000,18.0987004800,35200,640912.0000,2
2024-03-14,20240314140500000,sz.300584,18.0887616000,18.0887616000,17.9694950400,18.0092505600,81900,1484904.0000,2
2024-03-14,20240314141000000,sz.300584,18.0092505600,18.0887616000,18.0092505600,18.0887616000,53600,972456.0000,2
2024-03-14,20240314141500000,sz.300584,18.0788227200,18.2875392000,18.0688838400,18.1980892800,55500,1011656.0000,2
2024-03-14,20240314142000000,sz.300584,18.1980892800,18.2179670400,18.1583337600,18.1782115200,36900,675216.0000,2
2024-03-14,20240314142500000,sz.300584,18.1782115200,18.2676614400,18.1682726400,18.2080281600,57600,1056912.0000,2
2024-03-14,20240314143000000,sz.300584,18.2080281600,18.2378448000,18.2080281600,18.2279059200,32300,592464.0000,2
2024-03-14,20240314143500000,sz.300584,18.2279059200,18.2378448000,18.1682726400,18.2378448000,34300,627360.0000,2
2024-03-14,20240314144000000,sz.300584,18.2577225600,18.3670502400,18.2477836800,18.3372336000,31400,578672.0000,2
2024-03-14,20240314144500000,sz.300584,18.3372336000,18.4266835200,18.3074169600,18.4068057600,88100,1627272.0000,2
2024-03-14,20240314145000000,sz.300584,18.4068057600,18.5061945600,18.3869280000,18.4763779200,87100,1616520.0000,2
2024-03-14,20240314145500000,sz.300584,18.4763779200,18.4863168000,18.3869280000,18.3968668800,108900,2020888.0000,2
2024-03-14,20240314150000000,sz.300584,18.3968668800,18.4068057600,18.3272947200,18.3272947200,127800,2358864.0000,2