date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-19,20240319093500000,sz.300626,7.9766880000,8.1461926200,7.9766880000,8.0963383200,3041600,24533672.0000,2
2024-03-19,20240319094000000,sz.300626,8.0963383200,8.1162800400,8.0265423000,8.1063091800,1052600,8506798.0000,2
2024-03-19,20240319094500000,sz.300626,8.1063091800,8.1561634800,8.0963383200,8.1461926200,684300,5583376.0000,2
2024-03-19,20240319095000000,sz.300626,8.1461926200,8.3456098200,8.1362217600,8.2857846600,1237300,10256896.0000,2
2024-03-19,20240319095500000,sz.300626,8.2857846600,8.2857846600,8.2259595000,8.2359303600,662500,5485544.0000,2
2024-03-19,20240319100000000,sz.300626,8.2359303600,8.3256681000,8.2359303600,8.2459012200,611400,5081936.0000,2
2024-03-19,20240319100500000,sz.300626,8.2459012200,8.2658429400,8.2159886400,8.2558720800,451100,3729544.0000,2
2024-03-19,20240319101000000,sz.300626,8.2558720800,8.2558720800,8.2159886400,8.2259595000,449700,3716008.0000,2
2024-03-19,20240319101500000,sz.300626,8.2259595000,8.2259595000,8.1761052000,8.2159886400,455100,3743368.0000,2
2024-03-19,20240319102000000,sz.300626,8.2159886400,8.2259595000,8.2159886400,8.2159886400,189000,1558472.0000,2
2024-03-19,20240319102500000,sz.300626,8.2159886400,8.2259595000,8.1661343400,8.1761052000,423000,3474432.0000,2
2024-03-19,20240319103000000,sz.300626,8.1761052000,8.1761052000,8.1362217600,8.1761052000,449500,3677960.0000,2
2024-03-19,20240319103500000,sz.300626,8.1761052000,8.1860760600,8.1461926200,8.1461926200,237200,1941760.0000,2
2024-03-19,20240319104000000,sz.300626,8.1461926200,8.1461926200,8.0863674600,8.1063091800,314700,2559128.0000,2
2024-03-19,20240319104500000,sz.300626,8.1063091800,8.1262509000,8.1063091800,8.1262509000,127900,1040680.0000,2
2024-03-19,20240319105000000,sz.300626,8.1262509000,8.1461926200,8.1262509000,8.1362217600,136800,1116224.0000,2
2024-03-19,20240319105500000,sz.300626,8.1362217600,8.1960469200,8.1162800400,8.1960469200,286600,2340336.0000,2
2024-03-19,20240319110000000,sz.300626,8.1960469200,8.1960469200,8.1262509000,8.1461926200,146600,1197784.0000,2
2024-03-19,20240319110500000,sz.300626,8.1461926200,8.1461926200,8.1262509000,8.1262509000,139100,1134856.0000,2
2024-03-19,20240319111000000,sz.300626,8.1262509000,8.1561634800,8.1162800400,8.1561634800,126700,1033096.0000,2
2024-03-19,20240319111500000,sz.300626,8.1561634800,8.1561634800,8.1162800400,8.1262509000,114600,934288.0000,2
2024-03-19,20240319112000000,sz.300626,8.1162800400,8.1362217600,8.1063091800,8.1162800400,71700,583904.0000,2
2024-03-19,20240319112500000,sz.300626,8.1262509000,8.1362217600,8.1063091800,8.1063091800,95800,780240.0000,2
2024-03-19,20240319113000000,sz.300626,8.1063091800,8.1262509000,8.0963383200,8.1162800400,163800,1331832.0000,2
2024-03-19,20240319130500000,sz.300626,8.1162800400,8.1162800400,8.0963383200,8.0963383200,152400,1239552.0000,2
2024-03-19,20240319131000000,sz.300626,8.1063091800,8.1063091800,8.0963383200,8.1063091800,71300,579280.0000,2
2024-03-19,20240319131500000,sz.300626,8.1063091800,8.1262509000,8.0863674600,8.1063091800,161800,1314048.0000,2
2024-03-19,20240319132000000,sz.300626,8.0963383200,8.1162800400,8.0863674600,8.1063091800,118400,962200.0000,2
2024-03-19,20240319132500000,sz.300626,8.1063091800,8.1262509000,8.0963383200,8.1262509000,113700,924472.0000,2
2024-03-19,20240319133000000,sz.300626,8.1262509000,8.1362217600,8.1162800400,8.1262509000,101800,829680.0000,2
2024-03-19,20240319133500000,sz.300626,8.1262509000,8.1362217600,8.0963383200,8.1262509000,125300,1019752.0000,2
2024-03-19,20240319134000000,sz.300626,8.1262509000,8.1362217600,8.0963383200,8.1162800400,139500,1136632.0000,2
2024-03-19,20240319134500000,sz.300626,8.1063091800,8.1561634800,8.1063091800,8.1561634800,231900,1889928.0000,2
2024-03-19,20240319135000000,sz.300626,8.1461926200,8.1561634800,8.1262509000,8.1561634800,163700,1337056.0000,2
2024-03-19,20240319135500000,sz.300626,8.1561634800,8.2060177800,8.1362217600,8.1761052000,202300,1659384.0000,2
2024-03-19,20240319140000000,sz.300626,8.1761052000,8.2558720800,8.1761052000,8.2459012200,410900,3385640.0000,2
2024-03-19,20240319140500000,sz.300626,8.2459012200,8.2459012200,8.1860760600,8.1860760600,241800,1994840.0000,2
2024-03-19,20240319141000000,sz.300626,8.1860760600,8.1960469200,8.1362217600,8.1461926200,217400,1779752.0000,2
2024-03-19,20240319141500000,sz.300626,8.1461926200,8.1661343400,8.1362217600,8.1561634800,158900,1299120.0000,2
2024-03-19,20240319142000000,sz.300626,8.1561634800,8.1960469200,8.1461926200,8.1960469200,215100,1763432.0000,2
2024-03-19,20240319142500000,sz.300626,8.1960469200,8.2060177800,8.1860760600,8.1860760600,118900,977448.0000,2
2024-03-19,20240319143000000,sz.300626,8.1860760600,8.2159886400,8.1761052000,8.2060177800,201600,1656408.0000,2
2024-03-19,20240319143500000,sz.300626,8.2060177800,8.2259595000,8.1761052000,8.1761052000,380800,3133800.0000,2
2024-03-19,20240319144000000,sz.300626,8.1761052000,8.1860760600,8.1561634800,8.1761052000,119800,981984.0000,2
2024-03-19,20240319144500000,sz.300626,8.1761052000,8.1960469200,8.1661343400,8.1960469200,103500,849424.0000,2
2024-03-19,20240319145000000,sz.300626,8.1860760600,8.1960469200,8.1761052000,8.1860760600,252400,2073416.0000,2
2024-03-19,20240319145500000,sz.300626,8.1860760600,8.2060177800,8.1761052000,8.1960469200,510600,4194792.0000,2
2024-03-19,20240319150000000,sz.300626,8.1960469200,8.1960469200,8.1860760600,8.1960469200,508400,4178664.0000,2