date,time,code,open,high,low,close,volume,amount,adjustflag
2024-04-24,20240424093500000,sz.300215,3.8569062400,3.9066086400,3.7873228800,3.8867276800,2663100,10296835.0000,2
2024-04-24,20240424094000000,sz.300215,3.8867276800,3.9264896000,3.8767872000,3.9264896000,733200,2870034.0000,2
2024-04-24,20240424094500000,sz.300215,3.9264896000,3.9662515200,3.9165491200,3.9463705600,590900,2342040.0000,2
2024-04-24,20240424095000000,sz.300215,3.9463705600,3.9861324800,3.9364300800,3.9861324800,663000,2639862.0000,2
2024-04-24,20240424095500000,sz.300215,3.9861324800,3.9861324800,3.9463705600,3.9563110400,741300,2954396.0000,2
2024-04-24,20240424100000000,sz.300215,3.9563110400,3.9662515200,3.9463705600,3.9563110400,302300,1202222.0000,2
2024-04-24,20240424100500000,sz.300215,3.9563110400,3.9662515200,3.9264896000,3.9264896000,427200,1696134.0000,2
2024-04-24,20240424101000000,sz.300215,3.9264896000,3.9861324800,3.9264896000,3.9861324800,735400,2921996.0000,2
2024-04-24,20240424101500000,sz.300215,3.9761920000,3.9861324800,3.9662515200,3.9761920000,199600,798952.0000,2
2024-04-24,20240424102000000,sz.300215,3.9761920000,3.9761920000,3.9662515200,3.9761920000,173400,693172.0000,2
2024-04-24,20240424102500000,sz.300215,3.9761920000,3.9861324800,3.9563110400,3.9761920000,262400,1048136.0000,2
2024-04-24,20240424103000000,sz.300215,3.9761920000,3.9861324800,3.9662515200,3.9861324800,197700,789982.0000,2
2024-04-24,20240424103500000,sz.300215,3.9861324800,3.9960729600,3.9861324800,3.9861324800,110200,442388.0000,2
2024-04-24,20240424104000000,sz.300215,3.9960729600,3.9960729600,3.9761920000,3.9761920000,91800,367664.0000,2
2024-04-24,20240424104500000,sz.300215,3.9761920000,3.9861324800,3.9761920000,3.9861324800,68400,274028.0000,2
2024-04-24,20240424105000000,sz.300215,3.9861324800,3.9861324800,3.9662515200,3.9761920000,68300,273106.0000,2
2024-04-24,20240424105500000,sz.300215,3.9761920000,3.9761920000,3.9463705600,3.9662515200,272200,1085956.0000,2
2024-04-24,20240424110000000,sz.300215,3.9662515200,3.9662515200,3.9563110400,3.9662515200,326300,1299444.0000,2
2024-04-24,20240424110500000,sz.300215,3.9662515200,3.9960729600,3.9662515200,3.9960729600,299900,1202972.0000,2
2024-04-24,20240424111000000,sz.300215,3.9960729600,3.9960729600,3.9761920000,3.9761920000,145800,584620.0000,2
2024-04-24,20240424111500000,sz.300215,3.9761920000,3.9861324800,3.9761920000,3.9861324800,53500,214368.0000,2
2024-04-24,20240424112000000,sz.300215,3.9861324800,3.9861324800,3.9662515200,3.9761920000,56900,227636.0000,2
2024-04-24,20240424112500000,sz.300215,3.9662515200,3.9761920000,3.9662515200,3.9662515200,52300,208716.0000,2
2024-04-24,20240424113000000,sz.300215,3.9761920000,3.9761920000,3.9662515200,3.9662515200,32000,127796.0000,2
2024-04-24,20240424130500000,sz.300215,3.9662515200,3.9761920000,3.9563110400,3.9662515200,162300,647840.0000,2
2024-04-24,20240424131000000,sz.300215,3.9662515200,3.9761920000,3.9563110400,3.9563110400,64600,257712.0000,2
2024-04-24,20240424131500000,sz.300215,3.9563110400,3.9662515200,3.9463705600,3.9463705600,153100,609000.0000,2
2024-04-24,20240424132000000,sz.300215,3.9563110400,3.9662515200,3.9364300800,3.9662515200,188600,749012.0000,2
2024-04-24,20240424132500000,sz.300215,3.9563110400,3.9662515200,3.9463705600,3.9563110400,109200,434940.0000,2
2024-04-24,20240424133000000,sz.300215,3.9563110400,3.9563110400,3.9364300800,3.9364300800,90500,359108.0000,2
2024-04-24,20240424133500000,sz.300215,3.9364300800,3.9463705600,3.9364300800,3.9364300800,74600,295680.0000,2
2024-04-24,20240424134000000,sz.300215,3.9463705600,3.9463705600,3.9364300800,3.9364300800,194000,768260.0000,2
2024-04-24,20240424134500000,sz.300215,3.9364300800,3.9463705600,3.9264896000,3.9364300800,77300,306056.0000,2
2024-04-24,20240424135000000,sz.300215,3.9364300800,3.9364300800,3.9264896000,3.9264896000,318300,1257708.0000,2
2024-04-24,20240424135500000,sz.300215,3.9264896000,3.9364300800,3.9165491200,3.9165491200,140500,554708.0000,2
2024-04-24,20240424140000000,sz.300215,3.9264896000,3.9463705600,3.9165491200,3.9364300800,210600,832556.0000,2
2024-04-24,20240424140500000,sz.300215,3.9364300800,3.9364300800,3.9165491200,3.9264896000,95800,378396.0000,2
2024-04-24,20240424141000000,sz.300215,3.9165491200,3.9264896000,3.9066086400,3.9066086400,120300,473452.0000,2
2024-04-24,20240424141500000,sz.300215,3.9066086400,3.9264896000,3.9066086400,3.9165491200,200100,787876.0000,2
2024-04-24,20240424142000000,sz.300215,3.9165491200,3.9165491200,3.8966681600,3.9165491200,180600,710512.0000,2
2024-04-24,20240424142500000,sz.300215,3.9165491200,3.9165491200,3.8966681600,3.9165491200,145200,570748.0000,2
2024-04-24,20240424143000000,sz.300215,3.9066086400,3.9165491200,3.9066086400,3.9066086400,17900,70352.0000,2
2024-04-24,20240424143500000,sz.300215,3.9066086400,3.9165491200,3.9066086400,3.9066086400,193300,760036.0000,2
2024-04-24,20240424144000000,sz.300215,3.9066086400,3.9165491200,3.9066086400,3.9066086400,136100,535796.0000,2
2024-04-24,20240424144500000,sz.300215,3.9066086400,3.9264896000,3.9066086400,3.9165491200,548400,2163444.0000,2
2024-04-24,20240424145000000,sz.300215,3.9165491200,3.9463705600,3.9165491200,3.9364300800,223100,882444.0000,2
2024-04-24,20240424145500000,sz.300215,3.9264896000,3.9364300800,3.9264896000,3.9364300800,331400,1310520.0000,2
2024-04-24,20240424150000000,sz.300215,3.9264896000,3.9463705600,3.9264896000,3.9463705600,448900,1777732.0000,2