date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-08,20240808093500000,sz.300368,2.6500000000,2.6900000000,2.6200000000,2.6900000000,3677200,9728938.0000,2
2024-08-08,20240808094000000,sz.300368,2.6900000000,2.7100000000,2.6600000000,2.7000000000,1729200,4651333.0000,2
2024-08-08,20240808094500000,sz.300368,2.7000000000,2.7800000000,2.6700000000,2.7300000000,3653900,10010632.0000,2
2024-08-08,20240808095000000,sz.300368,2.7300000000,2.7800000000,2.7300000000,2.7400000000,2216400,6125416.0000,2
2024-08-08,20240808095500000,sz.300368,2.7400000000,2.7500000000,2.7200000000,2.7300000000,870800,2379532.0000,2
2024-08-08,20240808100000000,sz.300368,2.7300000000,2.7400000000,2.7100000000,2.7300000000,425700,1160452.0000,2
2024-08-08,20240808100500000,sz.300368,2.7300000000,2.7300000000,2.6900000000,2.6900000000,539900,1460968.0000,2
2024-08-08,20240808101000000,sz.300368,2.6900000000,2.7200000000,2.6900000000,2.7100000000,562700,1524116.0000,2
2024-08-08,20240808101500000,sz.300368,2.7100000000,2.7500000000,2.7100000000,2.7500000000,769900,2107612.0000,2
2024-08-08,20240808102000000,sz.300368,2.7500000000,2.7800000000,2.7500000000,2.7700000000,1077800,2975892.0000,2
2024-08-08,20240808102500000,sz.300368,2.7700000000,2.8300000000,2.7700000000,2.8000000000,2970500,8330476.0000,2
2024-08-08,20240808103000000,sz.300368,2.8000000000,2.8700000000,2.7800000000,2.8700000000,2293700,6475548.0000,2
2024-08-08,20240808103500000,sz.300368,2.8700000000,3.0700000000,2.8700000000,2.9800000000,7558300,22400932.0000,2
2024-08-08,20240808104000000,sz.300368,2.9800000000,2.9900000000,2.9200000000,2.9200000000,2662100,7882248.0000,2
2024-08-08,20240808104500000,sz.300368,2.9200000000,2.9600000000,2.9200000000,2.9200000000,1139000,3335504.0000,2
2024-08-08,20240808105000000,sz.300368,2.9200000000,2.9300000000,2.9000000000,2.9000000000,851800,2481848.0000,2
2024-08-08,20240808105500000,sz.300368,2.9000000000,2.9200000000,2.8700000000,2.9200000000,1275400,3692928.0000,2
2024-08-08,20240808110000000,sz.300368,2.9200000000,2.9300000000,2.9000000000,2.9300000000,510700,1492312.0000,2
2024-08-08,20240808110500000,sz.300368,2.9300000000,2.9500000000,2.9000000000,2.9300000000,735600,2157440.0000,2
2024-08-08,20240808111000000,sz.300368,2.9300000000,2.9400000000,2.9200000000,2.9400000000,363400,1065304.0000,2
2024-08-08,20240808111500000,sz.300368,2.9500000000,2.9600000000,2.9200000000,2.9300000000,767300,2257032.0000,2
2024-08-08,20240808112000000,sz.300368,2.9300000000,2.9600000000,2.9200000000,2.9500000000,379200,1117920.0000,2
2024-08-08,20240808112500000,sz.300368,2.9500000000,2.9600000000,2.9300000000,2.9400000000,200300,589576.0000,2
2024-08-08,20240808113000000,sz.300368,2.9400000000,2.9400000000,2.9200000000,2.9300000000,300600,881888.0000,2
2024-08-08,20240808130500000,sz.300368,2.9300000000,2.9300000000,2.9000000000,2.9000000000,320500,934680.0000,2
2024-08-08,20240808131000000,sz.300368,2.9100000000,2.9200000000,2.9100000000,2.9200000000,179200,521944.0000,2
2024-08-08,20240808131500000,sz.300368,2.9200000000,2.9700000000,2.9100000000,2.9400000000,747500,2207424.0000,2
2024-08-08,20240808132000000,sz.300368,2.9400000000,2.9500000000,2.9400000000,2.9500000000,205500,605608.0000,2
2024-08-08,20240808132500000,sz.300368,2.9500000000,2.9500000000,2.9300000000,2.9400000000,492200,1448552.0000,2
2024-08-08,20240808133000000,sz.300368,2.9400000000,2.9800000000,2.9400000000,2.9800000000,622200,1843608.0000,2
2024-08-08,20240808133500000,sz.300368,2.9700000000,2.9800000000,2.9400000000,2.9600000000,565700,1678120.0000,2
2024-08-08,20240808134000000,sz.300368,2.9500000000,2.9500000000,2.9300000000,2.9500000000,386100,1136416.0000,2
2024-08-08,20240808134500000,sz.300368,2.9500000000,2.9500000000,2.9400000000,2.9500000000,182900,538096.0000,2
2024-08-08,20240808135000000,sz.300368,2.9500000000,2.9600000000,2.9400000000,2.9600000000,278900,823000.0000,2
2024-08-08,20240808135500000,sz.300368,2.9700000000,3.0500000000,2.9700000000,3.0200000000,2276500,6855640.0000,2
2024-08-08,20240808140000000,sz.300368,3.0200000000,3.0300000000,2.9700000000,2.9700000000,1153400,3455312.0000,2
2024-08-08,20240808140500000,sz.300368,2.9700000000,3.0000000000,2.9600000000,2.9800000000,510800,1520264.0000,2
2024-08-08,20240808141000000,sz.300368,2.9800000000,2.9900000000,2.9700000000,2.9700000000,323500,963816.0000,2
2024-08-08,20240808141500000,sz.300368,2.9700000000,2.9800000000,2.9500000000,2.9600000000,705400,2091232.0000,2
2024-08-08,20240808142000000,sz.300368,2.9700000000,2.9700000000,2.9500000000,2.9600000000,216200,639824.0000,2
2024-08-08,20240808142500000,sz.300368,2.9600000000,2.9900000000,2.9600000000,2.9900000000,747700,2222496.0000,2
2024-08-08,20240808143000000,sz.300368,2.9900000000,3.0000000000,2.9700000000,2.9900000000,711200,2127296.0000,2
2024-08-08,20240808143500000,sz.300368,2.9900000000,3.0000000000,2.9800000000,2.9900000000,654600,1958576.0000,2
2024-08-08,20240808144000000,sz.300368,2.9900000000,3.0000000000,2.9600000000,2.9600000000,487700,1452832.0000,2
2024-08-08,20240808144500000,sz.300368,2.9600000000,2.9700000000,2.9500000000,2.9600000000,619500,1834864.0000,2
2024-08-08,20240808145000000,sz.300368,2.9600000000,2.9700000000,2.9500000000,2.9600000000,602300,1783200.0000,2
2024-08-08,20240808145500000,sz.300368,2.9600000000,2.9800000000,2.9600000000,2.9700000000,882700,2625888.0000,2
2024-08-08,20240808150000000,sz.300368,2.9700000000,2.9900000000,2.9700000000,2.9800000000,2028300,6042784.0000,2