date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-30,20240830093500000,sz.300640,3.9768560000,3.9768560000,3.9172031600,3.9370874400,1479500,5877451.0000,2
2024-08-30,20240830094000000,sz.300640,3.9370874400,3.9569717200,3.9271453000,3.9370874400,350600,1389335.0000,2
2024-08-30,20240830094500000,sz.300640,3.9370874400,3.9569717200,3.9370874400,3.9470295800,444700,1765851.0000,2
2024-08-30,20240830095000000,sz.300640,3.9470295800,3.9768560000,3.9470295800,3.9669138600,292000,1164084.0000,2
2024-08-30,20240830095500000,sz.300640,3.9669138600,3.9867981400,3.9569717200,3.9569717200,217800,869554.0000,2
2024-08-30,20240830100000000,sz.300640,3.9569717200,3.9967402800,3.9569717200,3.9967402800,385600,1545542.0000,2
2024-08-30,20240830100500000,sz.300640,3.9967402800,4.0066824200,3.9768560000,4.0066824200,555600,2229371.0000,2
2024-08-30,20240830101000000,sz.300640,4.0066824200,4.0265667000,3.9967402800,4.0166245600,155700,627231.0000,2
2024-08-30,20240830101500000,sz.300640,4.0166245600,4.0265667000,4.0066824200,4.0166245600,141400,570790.0000,2
2024-08-30,20240830102000000,sz.300640,4.0166245600,4.0166245600,4.0066824200,4.0166245600,101300,409002.0000,2
2024-08-30,20240830102500000,sz.300640,4.0166245600,4.0265667000,4.0066824200,4.0265667000,95000,383786.0000,2
2024-08-30,20240830103000000,sz.300640,4.0265667000,4.0365088400,4.0166245600,4.0265667000,118800,481134.0000,2
2024-08-30,20240830103500000,sz.300640,4.0265667000,4.0464509800,4.0265667000,4.0365088400,113900,462432.0000,2
2024-08-30,20240830104000000,sz.300640,4.0265667000,4.0563931200,4.0265667000,4.0563931200,185000,752924.0000,2
2024-08-30,20240830104500000,sz.300640,4.0563931200,4.0563931200,4.0365088400,4.0365088400,61900,251688.0000,2
2024-08-30,20240830105000000,sz.300640,4.0464509800,4.0563931200,4.0365088400,4.0464509800,113000,459964.0000,2
2024-08-30,20240830105500000,sz.300640,4.0464509800,4.0563931200,4.0464509800,4.0563931200,267400,1090896.0000,2
2024-08-30,20240830110000000,sz.300640,4.0563931200,4.0663352600,4.0464509800,4.0563931200,156500,638342.0000,2
2024-08-30,20240830110500000,sz.300640,4.0563931200,4.0663352600,4.0464509800,4.0563931200,47600,194208.0000,2
2024-08-30,20240830111000000,sz.300640,4.0663352600,4.0762774000,4.0563931200,4.0762774000,236100,965812.0000,2
2024-08-30,20240830111500000,sz.300640,4.0762774000,4.0762774000,4.0464509800,4.0464509800,90600,370074.0000,2
2024-08-30,20240830112000000,sz.300640,4.0464509800,4.0563931200,4.0365088400,4.0464509800,193100,785896.0000,2
2024-08-30,20240830112500000,sz.300640,4.0563931200,4.0663352600,4.0464509800,4.0663352600,72500,295482.0000,2
2024-08-30,20240830113000000,sz.300640,4.0663352600,4.0663352600,4.0563931200,4.0663352600,32900,134362.0000,2
2024-08-30,20240830130500000,sz.300640,4.0563931200,4.0762774000,4.0563931200,4.0663352600,87900,359424.0000,2
2024-08-30,20240830131000000,sz.300640,4.0663352600,4.0862195400,4.0663352600,4.0762774000,158800,651096.0000,2
2024-08-30,20240830131500000,sz.300640,4.0762774000,4.0961616800,4.0762774000,4.0961616800,96900,398586.0000,2
2024-08-30,20240830132000000,sz.300640,4.0862195400,4.1061038200,4.0762774000,4.0961616800,211200,869326.0000,2
2024-08-30,20240830132500000,sz.300640,4.0961616800,4.1061038200,4.0862195400,4.0961616800,93400,384496.0000,2
2024-08-30,20240830133000000,sz.300640,4.0862195400,4.1061038200,4.0862195400,4.0862195400,136900,563074.0000,2
2024-08-30,20240830133500000,sz.300640,4.0862195400,4.1061038200,4.0862195400,4.0961616800,92900,382834.0000,2
2024-08-30,20240830134000000,sz.300640,4.0961616800,4.1061038200,4.0961616800,4.1061038200,100900,416376.0000,2
2024-08-30,20240830134500000,sz.300640,4.1061038200,4.1160459600,4.0961616800,4.1061038200,121800,503100.0000,2
2024-08-30,20240830135000000,sz.300640,4.1061038200,4.1061038200,4.0762774000,4.0862195400,220300,907044.0000,2
2024-08-30,20240830135500000,sz.300640,4.0961616800,4.1061038200,4.0862195400,4.0961616800,79500,327484.0000,2
2024-08-30,20240830140000000,sz.300640,4.0961616800,4.0961616800,4.0762774000,4.0762774000,114000,468856.0000,2
2024-08-30,20240830140500000,sz.300640,4.0862195400,4.0862195400,4.0663352600,4.0663352600,171900,704244.0000,2
2024-08-30,20240830141000000,sz.300640,4.0663352600,4.0762774000,4.0563931200,4.0663352600,104700,427980.0000,2
2024-08-30,20240830141500000,sz.300640,4.0663352600,4.0663352600,4.0464509800,4.0563931200,125900,513388.0000,2
2024-08-30,20240830142000000,sz.300640,4.0563931200,4.0663352600,4.0563931200,4.0563931200,128000,522536.0000,2
2024-08-30,20240830142500000,sz.300640,4.0663352600,4.0663352600,4.0365088400,4.0464509800,147800,602168.0000,2
2024-08-30,20240830143000000,sz.300640,4.0464509800,4.0563931200,4.0365088400,4.0365088400,148200,602920.0000,2
2024-08-30,20240830143500000,sz.300640,4.0365088400,4.0563931200,4.0365088400,4.0464509800,148600,604224.0000,2
2024-08-30,20240830144000000,sz.300640,4.0464509800,4.0563931200,4.0464509800,4.0464509800,42200,171916.0000,2
2024-08-30,20240830144500000,sz.300640,4.0464509800,4.0663352600,4.0464509800,4.0563931200,183500,748712.0000,2
2024-08-30,20240830145000000,sz.300640,4.0464509800,4.0663352600,4.0464509800,4.0663352600,115300,470108.0000,2
2024-08-30,20240830145500000,sz.300640,4.0663352600,4.0762774000,4.0563931200,4.0563931200,299400,1223616.0000,2
2024-08-30,20240830150000000,sz.300640,4.0563931200,4.0663352600,4.0265667000,4.0265667000,348200,1414480.0000,2