date,time,code,open,high,low,close,volume,amount,adjustflag
2024-03-12,20240312093500000,sz.300554,26.9163242600,27.7929477000,26.4879741700,26.8764777400,4517700,122351120.0000,2
2024-03-12,20240312094000000,sz.300554,26.8764777400,27.7531011800,26.6971684000,27.3446743500,1208100,32910120.0000,2
2024-03-12,20240312094500000,sz.300554,27.3446743500,27.5439069500,26.7768614400,26.7768614400,844500,22997728.0000,2
2024-03-12,20240312095000000,sz.300554,26.7768614400,27.0259021900,26.5078974300,26.9462091500,1184800,31742656.0000,2
2024-03-12,20240312095500000,sz.300554,26.9462091500,26.9462091500,26.6174753600,26.8266695900,737000,19793088.0000,2
2024-03-12,20240312100000000,sz.300554,26.8266695900,27.0458254500,26.7170916600,26.7270532900,545700,14718176.0000,2
2024-03-12,20240312100500000,sz.300554,26.7270532900,26.9960173000,26.7270532900,26.8964010000,450400,12130640.0000,2
2024-03-12,20240312101000000,sz.300554,26.8964010000,27.3944825000,26.8167079600,27.0956336000,537300,14628080.0000,2
2024-03-12,20240312101500000,sz.300554,27.0956336000,27.1753266400,26.8067463300,26.8167079600,344900,9343872.0000,2
2024-03-12,20240312102000000,sz.300554,26.8167079600,26.8764777400,26.7071300300,26.8764777400,357900,9623424.0000,2
2024-03-12,20240312102500000,sz.300554,26.8764777400,27.2948662000,26.8665161100,26.9760940400,361600,9828224.0000,2
2024-03-12,20240312103000000,sz.300554,26.9760940400,27.2948662000,26.9760940400,27.1952499000,333100,9090592.0000,2
2024-03-12,20240312103500000,sz.300554,27.1952499000,27.8327942200,27.1055952300,27.8029093300,417700,11538528.0000,2
2024-03-12,20240312104000000,sz.300554,27.8029093300,28.3209140900,27.4144057600,28.0619117100,1662100,46774560.0000,2
2024-03-12,20240312104500000,sz.300554,28.0619117100,28.7094176600,27.7431395500,28.7094176600,1127000,31873856.0000,2
2024-03-12,20240312105000000,sz.300554,28.7094176600,29.1875759000,28.5002234300,28.7393025500,1584900,45932960.0000,2
2024-03-12,20240312105500000,sz.300554,28.7393025500,28.9484967800,28.4006071300,28.4703385400,659400,18983296.0000,2
2024-03-12,20240312110000000,sz.300554,28.4703385400,28.8389188500,28.3906455000,28.8289572200,313700,8999456.0000,2
2024-03-12,20240312110500000,sz.300554,28.8289572200,29.1676526400,28.5898781000,29.1576910100,909000,26400544.0000,2
2024-03-12,20240312111000000,sz.300554,29.1576910100,29.1576910100,28.6994560300,28.8688037400,420600,12247840.0000,2
2024-03-12,20240312111500000,sz.300554,28.8688037400,28.8688037400,28.6098013600,28.7891107000,208000,5994688.0000,2
2024-03-12,20240312112000000,sz.300554,28.7891107000,28.8189955900,28.7193792900,28.8189955900,142700,4120704.0000,2
2024-03-12,20240312112500000,sz.300554,28.8189955900,29.0779979700,28.7193792900,28.8090339600,311100,9053280.0000,2
2024-03-12,20240312113000000,sz.300554,28.8090339600,28.9983049300,28.6994560300,28.7094176600,185800,5381984.0000,2
2024-03-12,20240312130500000,sz.300554,28.8289572200,28.8588421100,28.3906455000,28.4404536500,249600,7171328.0000,2
2024-03-12,20240312131000000,sz.300554,28.4404536500,28.4404536500,28.0121035600,28.2810675700,311900,8847104.0000,2
2024-03-12,20240312131500000,sz.300554,28.2810675700,28.4304920200,28.1416047500,28.1416047500,166600,4727744.0000,2
2024-03-12,20240312132000000,sz.300554,28.1416047500,28.3109524600,28.0419884500,28.0519500800,201100,5678976.0000,2
2024-03-12,20240312132500000,sz.300554,28.0519500800,28.0519500800,27.7829860700,27.8427558500,381500,10691844.0000,2
2024-03-12,20240312133000000,sz.300554,27.8427558500,27.9124872600,27.3944825000,27.5538685800,434400,12043714.0000,2
2024-03-12,20240312133500000,sz.300554,27.5538685800,27.9423721500,27.5538685800,27.6933314000,195500,5452915.0000,2
2024-03-12,20240312134000000,sz.300554,27.6933314000,28.1714896400,27.6933314000,28.0121035600,172700,4859915.0000,2
2024-03-12,20240312134500000,sz.300554,28.0121035600,28.0917966000,27.8925640000,27.9523337800,102400,2876606.0000,2
2024-03-12,20240312135000000,sz.300554,27.9622954100,28.0220651900,27.9423721500,27.9622954100,111000,3117822.0000,2
2024-03-12,20240312135500000,sz.300554,27.9722570400,28.4006071300,27.9722570400,28.4006071300,200800,5679680.0000,2
2024-03-12,20240312140000000,sz.300554,28.4006071300,28.4304920200,28.1914129000,28.2810675700,206700,5880128.0000,2
2024-03-12,20240312140500000,sz.300554,28.2810675700,28.3209140900,28.0220651900,28.1017582300,130900,3701888.0000,2
2024-03-12,20240312141000000,sz.300554,28.1017582300,28.3408373500,28.1017582300,28.1416047500,90800,2575104.0000,2
2024-03-12,20240312141500000,sz.300554,28.1416047500,28.1914129000,27.9423721500,27.9523337800,111600,3140606.0000,2
2024-03-12,20240312142000000,sz.300554,27.9523337800,28.2412210500,27.9523337800,28.1714896400,128100,3616898.0000,2
2024-03-12,20240312142500000,sz.300554,28.1714896400,28.1714896400,27.9822186700,27.9921803000,170300,4797248.0000,2
2024-03-12,20240312143000000,sz.300554,27.9921803000,28.1914129000,27.9523337800,28.1914129000,231000,6511234.0000,2
2024-03-12,20240312143500000,sz.300554,28.1914129000,28.2212977900,28.1316431200,28.1316431200,181100,5122430.0000,2
2024-03-12,20240312144000000,sz.300554,28.1316431200,28.4404536500,28.1017582300,28.4404536500,277000,7849984.0000,2
2024-03-12,20240312144500000,sz.300554,28.4404536500,28.8688037400,28.4404536500,28.6496478800,503200,14492096.0000,2
2024-03-12,20240312145000000,sz.300554,28.6496478800,28.7691874400,28.4703385400,28.4703385400,533400,15316672.0000,2
2024-03-12,20240312145500000,sz.300554,28.4703385400,28.5898781000,28.4603769100,28.5101850600,527200,15105472.0000,2
2024-03-12,20240312150000000,sz.300554,28.5101850600,28.6596095100,28.4902618000,28.6596095100,615100,17658880.0000,2