date,time,code,open,high,low,close,volume,amount,adjustflag
2024-12-16,20241216093500000,sz.300546,19.9491589200,20.1284324400,19.7200872000,19.9093203600,2225800,44420560.0000,2
2024-12-16,20241216094000000,sz.300546,19.9093203600,20.2180692000,19.8097239600,20.0786342400,709100,14258328.0000,2
2024-12-16,20241216094500000,sz.300546,20.0786342400,20.1583113600,19.9989571200,20.0387956800,430800,8678160.0000,2
2024-12-16,20241216095000000,sz.300546,20.0387956800,20.0587149600,19.9192800000,20.0387956800,509800,10220720.0000,2
2024-12-16,20241216095500000,sz.300546,20.0387956800,20.0387956800,19.8993607200,19.9093203600,562500,11264880.0000,2
2024-12-16,20241216100000000,sz.300546,19.9093203600,20.0985535200,19.9093203600,19.9591185600,242200,4859016.0000,2
2024-12-16,20241216100500000,sz.300546,19.9591185600,19.9690782000,19.8794414400,19.8794414400,328900,6576144.0000,2
2024-12-16,20241216101000000,sz.300546,19.8794414400,20.0587149600,19.8296432400,19.9491589200,434800,8688208.0000,2
2024-12-16,20241216101500000,sz.300546,19.9491589200,20.0587149600,19.8694818000,19.9093203600,258800,5190688.0000,2
2024-12-16,20241216102000000,sz.300546,19.9093203600,19.9690782000,19.8495625200,19.8495625200,228800,4569672.0000,2
2024-12-16,20241216102500000,sz.300546,19.8495625200,19.9690782000,19.8495625200,19.8694818000,135200,2705616.0000,2
2024-12-16,20241216103000000,sz.300546,19.8694818000,19.8894010800,19.8296432400,19.8495625200,184400,3676728.0000,2
2024-12-16,20241216103500000,sz.300546,19.8495625200,19.8595221600,19.7300468400,19.7599257600,578500,11489584.0000,2
2024-12-16,20241216104000000,sz.300546,19.7599257600,19.7599257600,19.6603293600,19.6603293600,630100,12471616.0000,2
2024-12-16,20241216104500000,sz.300546,19.6603293600,19.7997643200,19.6603293600,19.7300468400,249700,4952192.0000,2
2024-12-16,20241216105000000,sz.300546,19.7300468400,19.8196836000,19.7300468400,19.8097239600,164400,3264048.0000,2
2024-12-16,20241216105500000,sz.300546,19.8196836000,19.8894010800,19.7997643200,19.8396028800,179200,3571776.0000,2
2024-12-16,20241216110000000,sz.300546,19.8396028800,19.8495625200,19.7698854000,19.7698854000,366900,7298176.0000,2
2024-12-16,20241216110500000,sz.300546,19.7599257600,19.7698854000,19.7200872000,19.7200872000,187900,3723936.0000,2
2024-12-16,20241216111000000,sz.300546,19.7300468400,19.7300468400,19.6902082800,19.7001679200,148500,2938560.0000,2
2024-12-16,20241216111500000,sz.300546,19.7001679200,19.7698854000,19.6902082800,19.7101275600,127000,2514768.0000,2
2024-12-16,20241216112000000,sz.300546,19.7101275600,19.7200872000,19.5806522400,19.5806522400,419600,8277216.0000,2
2024-12-16,20241216112500000,sz.300546,19.5806522400,19.5806522400,19.5308540400,19.5507733200,376500,7393600.0000,2
2024-12-16,20241216113000000,sz.300546,19.5507733200,19.5706926000,19.5109347600,19.5408136800,532000,10432176.0000,2
2024-12-16,20241216130500000,sz.300546,19.5806522400,19.6204908000,19.5607329600,19.6105311600,180900,3554880.0000,2
2024-12-16,20241216131000000,sz.300546,19.6105311600,19.6702890000,19.6005715200,19.6204908000,127200,2507136.0000,2
2024-12-16,20241216131500000,sz.300546,19.6204908000,19.6204908000,19.5706926000,19.5706926000,152100,2993168.0000,2
2024-12-16,20241216132000000,sz.300546,19.5706926000,19.5806522400,19.4212980000,19.4412172800,413400,8092560.0000,2
2024-12-16,20241216132500000,sz.300546,19.4412172800,19.5507733200,19.3217016000,19.3914190800,322700,6287024.0000,2
2024-12-16,20241216133000000,sz.300546,19.3914190800,19.4212980000,19.3316612400,19.3714998000,450100,8752464.0000,2
2024-12-16,20241216133500000,sz.300546,19.3714998000,19.4212980000,19.3615401600,19.4212980000,173900,3386448.0000,2
2024-12-16,20241216134000000,sz.300546,19.4412172800,19.5109347600,19.3814594400,19.3814594400,108900,2124256.0000,2
2024-12-16,20241216134500000,sz.300546,19.3814594400,19.3914190800,19.2519841200,19.3714998000,453200,8788256.0000,2
2024-12-16,20241216135000000,sz.300546,19.3714998000,19.4013787200,19.3017823200,19.3017823200,202800,3938336.0000,2
2024-12-16,20241216135500000,sz.300546,19.3017823200,19.3714998000,19.2719034000,19.3714998000,212600,4119328.0000,2
2024-12-16,20241216140000000,sz.300546,19.3714998000,19.4113383600,19.3515805200,19.3914190800,113800,2214416.0000,2
2024-12-16,20241216140500000,sz.300546,19.3914190800,19.4312576400,19.3714998000,19.3714998000,173600,3382416.0000,2
2024-12-16,20241216141000000,sz.300546,19.3714998000,19.3714998000,19.2021859200,19.2021859200,443200,8567904.0000,2
2024-12-16,20241216141500000,sz.300546,19.2021859200,19.2619437600,19.2021859200,19.2221052000,211100,4075296.0000,2
2024-12-16,20241216142000000,sz.300546,19.2221052000,19.2918226800,19.2121455600,19.2719034000,231500,4473888.0000,2
2024-12-16,20241216142500000,sz.300546,19.2719034000,19.3416208800,19.1922262800,19.1922262800,327500,6331424.0000,2
2024-12-16,20241216143000000,sz.300546,19.1922262800,19.2221052000,19.1822666400,19.1922262800,227800,4389152.0000,2
2024-12-16,20241216143500000,sz.300546,19.1822666400,19.2021859200,19.0727106000,19.1424280800,597800,11483424.0000,2
2024-12-16,20241216144000000,sz.300546,19.1424280800,19.1623473600,19.0727106000,19.1025895200,307900,5906080.0000,2
2024-12-16,20241216144500000,sz.300546,19.1025895200,19.1225088000,19.0826702400,19.0926298800,224900,4313440.0000,2
2024-12-16,20241216145000000,sz.300546,19.0926298800,19.1025895200,19.0527913200,19.1025895200,348800,6680480.0000,2
2024-12-16,20241216145500000,sz.300546,19.1025895200,19.2918226800,19.1025895200,19.2918226800,465900,8989952.0000,2
2024-12-16,20241216150000000,sz.300546,19.2918226800,19.2918226800,19.1225088000,19.1822666400,598700,11531552.0000,2