date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-08,20240808093500000,sz.300440,5.0109686000,5.0208717000,4.9317438000,4.9515500000,2070800,10394094.0000,2
2024-08-08,20240808094000000,sz.300440,4.9515500000,4.9713562000,4.9317438000,4.9317438000,705100,3524347.0000,2
2024-08-08,20240808094500000,sz.300440,4.9317438000,4.9416469000,4.9020345000,4.9020345000,761100,3783585.0000,2
2024-08-08,20240808095000000,sz.300440,4.9020345000,4.9119376000,4.8822283000,4.8921314000,593300,2932254.0000,2
2024-08-08,20240808095500000,sz.300440,4.8921314000,4.8921314000,4.8426159000,4.8426159000,825100,4054702.0000,2
2024-08-08,20240808100000000,sz.300440,4.8426159000,4.8822283000,4.8426159000,4.8525190000,486300,2387742.0000,2
2024-08-08,20240808100500000,sz.300440,4.8525190000,4.8624221000,4.8426159000,4.8624221000,417400,2045622.0000,2
2024-08-08,20240808101000000,sz.300440,4.8624221000,4.8624221000,4.8426159000,4.8624221000,404000,1979466.0000,2
2024-08-08,20240808101500000,sz.300440,4.8624221000,4.8723252000,4.8525190000,4.8723252000,312300,1534932.0000,2
2024-08-08,20240808102000000,sz.300440,4.8723252000,4.8921314000,4.8624221000,4.8921314000,476000,2344136.0000,2
2024-08-08,20240808102500000,sz.300440,4.8921314000,4.9119376000,4.8822283000,4.9119376000,235100,1163880.0000,2
2024-08-08,20240808103000000,sz.300440,4.9119376000,4.9119376000,4.8921314000,4.9119376000,230000,1139400.0000,2
2024-08-08,20240808103500000,sz.300440,4.9119376000,4.9218407000,4.8921314000,4.9119376000,350000,1733512.0000,2
2024-08-08,20240808104000000,sz.300440,4.9119376000,4.9218407000,4.9020345000,4.9218407000,177500,880192.0000,2
2024-08-08,20240808104500000,sz.300440,4.9218407000,4.9317438000,4.9119376000,4.9218407000,166500,827040.0000,2
2024-08-08,20240808105000000,sz.300440,4.9218407000,4.9515500000,4.9119376000,4.9416469000,178300,887692.0000,2
2024-08-08,20240808105500000,sz.300440,4.9515500000,4.9614531000,4.9317438000,4.9515500000,245400,1226096.0000,2
2024-08-08,20240808110000000,sz.300440,4.9515500000,4.9713562000,4.9416469000,4.9614531000,309200,1548816.0000,2
2024-08-08,20240808110500000,sz.300440,4.9713562000,4.9812593000,4.9515500000,4.9812593000,258300,1294624.0000,2
2024-08-08,20240808111000000,sz.300440,4.9812593000,5.0010655000,4.9614531000,4.9911624000,287200,1446980.0000,2
2024-08-08,20240808111500000,sz.300440,4.9911624000,5.0010655000,4.9713562000,5.0010655000,145600,733684.0000,2
2024-08-08,20240808112000000,sz.300440,5.0010655000,5.0109686000,4.9911624000,5.0010655000,196700,992680.0000,2
2024-08-08,20240808112500000,sz.300440,5.0010655000,5.0010655000,4.9812593000,4.9911624000,117700,592804.0000,2
2024-08-08,20240808113000000,sz.300440,4.9812593000,5.0010655000,4.9812593000,5.0010655000,60000,302432.0000,2
2024-08-08,20240808130500000,sz.300440,4.9911624000,5.0010655000,4.9515500000,4.9515500000,401100,2011168.0000,2
2024-08-08,20240808131000000,sz.300440,4.9614531000,4.9713562000,4.9515500000,4.9614531000,220400,1103520.0000,2
2024-08-08,20240808131500000,sz.300440,4.9614531000,4.9713562000,4.9515500000,4.9515500000,59900,300076.0000,2
2024-08-08,20240808132000000,sz.300440,4.9515500000,4.9515500000,4.9317438000,4.9515500000,354700,1770000.0000,2
2024-08-08,20240808132500000,sz.300440,4.9515500000,4.9713562000,4.9317438000,4.9713562000,369100,1843684.0000,2
2024-08-08,20240808133000000,sz.300440,4.9713562000,4.9713562000,4.9614531000,4.9614531000,187900,941788.0000,2
2024-08-08,20240808133500000,sz.300440,4.9614531000,4.9713562000,4.9515500000,4.9614531000,174500,874592.0000,2
2024-08-08,20240808134000000,sz.300440,4.9614531000,4.9614531000,4.9416469000,4.9614531000,218700,1093596.0000,2
2024-08-08,20240808134500000,sz.300440,4.9515500000,4.9614531000,4.9515500000,4.9515500000,98500,492408.0000,2
2024-08-08,20240808135000000,sz.300440,4.9515500000,4.9614531000,4.9416469000,4.9614531000,171100,856292.0000,2
2024-08-08,20240808135500000,sz.300440,4.9614531000,4.9713562000,4.9614531000,4.9614531000,57800,289716.0000,2
2024-08-08,20240808140000000,sz.300440,4.9614531000,4.9614531000,4.9317438000,4.9515500000,232300,1161592.0000,2
2024-08-08,20240808140500000,sz.300440,4.9416469000,4.9614531000,4.9416469000,4.9416469000,93300,466100.0000,2
2024-08-08,20240808141000000,sz.300440,4.9416469000,4.9614531000,4.9416469000,4.9614531000,86800,433992.0000,2
2024-08-08,20240808141500000,sz.300440,4.9515500000,4.9812593000,4.9515500000,4.9713562000,138900,696824.0000,2
2024-08-08,20240808142000000,sz.300440,4.9614531000,4.9614531000,4.9515500000,4.9515500000,62100,310752.0000,2
2024-08-08,20240808142500000,sz.300440,4.9515500000,4.9713562000,4.9515500000,4.9515500000,57000,285632.0000,2
2024-08-08,20240808143000000,sz.300440,4.9515500000,4.9713562000,4.9515500000,4.9614531000,112800,564772.0000,2
2024-08-08,20240808143500000,sz.300440,4.9614531000,4.9713562000,4.9515500000,4.9713562000,155200,777472.0000,2
2024-08-08,20240808144000000,sz.300440,4.9614531000,4.9713562000,4.9416469000,4.9416469000,180800,904392.0000,2
2024-08-08,20240808144500000,sz.300440,4.9416469000,4.9515500000,4.9317438000,4.9416469000,178200,889300.0000,2
2024-08-08,20240808145000000,sz.300440,4.9416469000,4.9515500000,4.9317438000,4.9317438000,311400,1554696.0000,2
2024-08-08,20240808145500000,sz.300440,4.9317438000,4.9515500000,4.9218407000,4.9317438000,269800,1346032.0000,2
2024-08-08,20240808150000000,sz.300440,4.9317438000,4.9416469000,4.9317438000,4.9317438000,372100,1854296.0000,2