date,time,code,open,high,low,close,volume,amount,adjustflag
2024-05-15,20240515093500000,sz.300215,5.6461926400,5.7157760000,5.4772044800,5.5070259200,11911200,66714464.0000,2
2024-05-15,20240515094000000,sz.300215,5.5070259200,5.7654784000,5.4970854400,5.6660736000,6555400,37398304.0000,2
2024-05-15,20240515094500000,sz.300215,5.6660736000,5.6660736000,5.5269068800,5.5368473600,3314200,18612272.0000,2
2024-05-15,20240515095000000,sz.300215,5.5368473600,5.6461926400,5.5169664000,5.5567283200,3000300,16776864.0000,2
2024-05-15,20240515095500000,sz.300215,5.5567283200,5.5766092800,5.4970854400,5.5269068800,1867400,10380224.0000,2
2024-05-15,20240515100000000,sz.300215,5.5269068800,5.5567283200,5.4772044800,5.4772044800,3133000,17386336.0000,2
2024-05-15,20240515100500000,sz.300215,5.4772044800,5.4772044800,5.3877401600,5.3976806400,5230400,28557328.0000,2
2024-05-15,20240515101000000,sz.300215,5.3976806400,5.4573235200,5.3976806400,5.4374425600,1765600,9648512.0000,2
2024-05-15,20240515101500000,sz.300215,5.4374425600,5.4374425600,5.3976806400,5.3976806400,1367100,7445008.0000,2
2024-05-15,20240515102000000,sz.300215,5.3976806400,5.4076211200,5.3877401600,5.3877401600,1201700,6520080.0000,2
2024-05-15,20240515102500000,sz.300215,5.3976806400,5.4374425600,5.3877401600,5.4175616000,1535700,8366784.0000,2
2024-05-15,20240515103000000,sz.300215,5.4175616000,5.4275020800,5.3280972800,5.3280972800,2077000,11229536.0000,2
2024-05-15,20240515103500000,sz.300215,5.3280972800,5.3678592000,5.3181568000,5.3579187200,1719200,9247328.0000,2
2024-05-15,20240515104000000,sz.300215,5.3579187200,5.3678592000,5.3280972800,5.3280972800,942500,5071200.0000,2
2024-05-15,20240515104500000,sz.300215,5.3280972800,5.3877401600,5.3280972800,5.3877401600,713000,3844448.0000,2
2024-05-15,20240515105000000,sz.300215,5.3877401600,5.4175616000,5.3579187200,5.3678592000,673800,3644912.0000,2
2024-05-15,20240515105500000,sz.300215,5.3678592000,5.4275020800,5.3678592000,5.4175616000,524900,2849984.0000,2
2024-05-15,20240515110000000,sz.300215,5.4175616000,5.4374425600,5.3877401600,5.3976806400,422300,2298304.0000,2
2024-05-15,20240515110500000,sz.300215,5.3976806400,5.4076211200,5.3777996800,5.3877401600,272900,1479904.0000,2
2024-05-15,20240515111000000,sz.300215,5.3877401600,5.3976806400,5.3777996800,5.3976806400,253100,1370320.0000,2
2024-05-15,20240515111500000,sz.300215,5.3877401600,5.3976806400,5.3678592000,5.3777996800,280300,1516080.0000,2
2024-05-15,20240515112000000,sz.300215,5.3678592000,5.3777996800,5.3280972800,5.3479782400,869300,4676608.0000,2
2024-05-15,20240515112500000,sz.300215,5.3479782400,5.3777996800,5.3380377600,5.3678592000,368100,1981664.0000,2
2024-05-15,20240515113000000,sz.300215,5.3678592000,5.3678592000,5.3380377600,5.3579187200,427300,2298496.0000,2
2024-05-15,20240515130500000,sz.300215,5.3579187200,5.3678592000,5.3380377600,5.3579187200,456000,2453888.0000,2
2024-05-15,20240515131000000,sz.300215,5.3579187200,5.4473830400,5.3479782400,5.4076211200,829300,4514240.0000,2
2024-05-15,20240515131500000,sz.300215,5.4076211200,5.4772044800,5.4076211200,5.4275020800,905700,4958752.0000,2
2024-05-15,20240515132000000,sz.300215,5.4275020800,5.4374425600,5.3777996800,5.3877401600,370200,2012768.0000,2
2024-05-15,20240515132500000,sz.300215,5.3877401600,5.4076211200,5.3777996800,5.3777996800,497300,2697920.0000,2
2024-05-15,20240515133000000,sz.300215,5.3777996800,5.3777996800,5.3479782400,5.3678592000,483900,2607712.0000,2
2024-05-15,20240515133500000,sz.300215,5.3678592000,5.3678592000,5.3380377600,5.3479782400,558100,3004320.0000,2
2024-05-15,20240515134000000,sz.300215,5.3380377600,5.3678592000,5.3280972800,5.3579187200,484300,2601632.0000,2
2024-05-15,20240515134500000,sz.300215,5.3579187200,5.3777996800,5.3479782400,5.3579187200,527800,2845344.0000,2
2024-05-15,20240515135000000,sz.300215,5.3579187200,5.3579187200,5.3380377600,5.3479782400,388600,2089952.0000,2
2024-05-15,20240515135500000,sz.300215,5.3479782400,5.3479782400,5.3280972800,5.3280972800,314600,1689600.0000,2
2024-05-15,20240515140000000,sz.300215,5.3280972800,5.3479782400,5.3280972800,5.3479782400,245300,1318304.0000,2
2024-05-15,20240515140500000,sz.300215,5.3479782400,5.3479782400,5.3280972800,5.3380377600,851400,4566016.0000,2
2024-05-15,20240515141000000,sz.300215,5.3380377600,5.3479782400,5.3181568000,5.3181568000,799400,4285664.0000,2
2024-05-15,20240515141500000,sz.300215,5.3280972800,5.3380377600,5.3181568000,5.3280972800,309100,1656896.0000,2
2024-05-15,20240515142000000,sz.300215,5.3280972800,5.3280972800,5.2883353600,5.2883353600,1456900,7774208.0000,2
2024-05-15,20240515142500000,sz.300215,5.2883353600,5.3380377600,5.2883353600,5.3181568000,620900,3319648.0000,2
2024-05-15,20240515143000000,sz.300215,5.3181568000,5.3280972800,5.3082163200,5.3082163200,485500,2596800.0000,2
2024-05-15,20240515143500000,sz.300215,5.3082163200,5.3181568000,5.2982758400,5.3082163200,743400,3968704.0000,2
2024-05-15,20240515144000000,sz.300215,5.3082163200,5.3082163200,5.2883353600,5.2982758400,918300,4891488.0000,2
2024-05-15,20240515144500000,sz.300215,5.2982758400,5.3082163200,5.2883353600,5.2982758400,694100,3701472.0000,2
2024-05-15,20240515145000000,sz.300215,5.2982758400,5.2982758400,5.2684544000,5.2783948800,1389400,7385152.0000,2
2024-05-15,20240515145500000,sz.300215,5.2783948800,5.3082163200,5.2783948800,5.2883353600,1447000,7702784.0000,2
2024-05-15,20240515150000000,sz.300215,5.2883353600,5.2883353600,5.2684544000,5.2883353600,2582900,13728128.0000,2