date,time,code,open,high,low,close,volume,amount,adjustflag
2024-08-30,20240830093500000,sz.300716,8.5000000000,8.5600000000,8.3300000000,8.4900000000,5932500,50276476.0000,2
2024-08-30,20240830094000000,sz.300716,8.4900000000,8.6500000000,8.4400000000,8.5400000000,1508100,12878112.0000,2
2024-08-30,20240830094500000,sz.300716,8.5400000000,8.6500000000,8.5000000000,8.5500000000,1440000,12334944.0000,2
2024-08-30,20240830095000000,sz.300716,8.5500000000,8.5900000000,8.5200000000,8.5700000000,803000,6867440.0000,2
2024-08-30,20240830095500000,sz.300716,8.5700000000,8.6300000000,8.5600000000,8.5800000000,634700,5448848.0000,2
2024-08-30,20240830100000000,sz.300716,8.5800000000,8.6100000000,8.5700000000,8.5900000000,482300,4144072.0000,2
2024-08-30,20240830100500000,sz.300716,8.5900000000,8.7900000000,8.5500000000,8.7900000000,964800,8315696.0000,2
2024-08-30,20240830101000000,sz.300716,8.7900000000,8.8000000000,8.6700000000,8.7000000000,1571500,13705248.0000,2
2024-08-30,20240830101500000,sz.300716,8.7000000000,8.7700000000,8.7000000000,8.7600000000,586900,5123744.0000,2
2024-08-30,20240830102000000,sz.300716,8.7600000000,8.7600000000,8.7000000000,8.7200000000,288600,2519224.0000,2
2024-08-30,20240830102500000,sz.300716,8.7200000000,8.7200000000,8.6200000000,8.6800000000,522900,4530016.0000,2
2024-08-30,20240830103000000,sz.300716,8.6800000000,8.7700000000,8.6600000000,8.7600000000,397100,3458712.0000,2
2024-08-30,20240830103500000,sz.300716,8.7600000000,8.7800000000,8.7200000000,8.7200000000,237100,2075072.0000,2
2024-08-30,20240830104000000,sz.300716,8.7200000000,8.8000000000,8.7000000000,8.7900000000,426400,3735880.0000,2
2024-08-30,20240830104500000,sz.300716,8.7800000000,8.8100000000,8.7700000000,8.8100000000,222700,1957184.0000,2
2024-08-30,20240830105000000,sz.300716,8.8100000000,8.8100000000,8.7400000000,8.7400000000,491400,4315008.0000,2
2024-08-30,20240830105500000,sz.300716,8.7400000000,8.7700000000,8.7300000000,8.7500000000,284800,2492176.0000,2
2024-08-30,20240830110000000,sz.300716,8.7400000000,8.8000000000,8.7400000000,8.8000000000,197300,1730016.0000,2
2024-08-30,20240830110500000,sz.300716,8.8000000000,8.8000000000,8.7300000000,8.7300000000,209400,1834992.0000,2
2024-08-30,20240830111000000,sz.300716,8.7300000000,8.7400000000,8.6900000000,8.7300000000,441600,3851040.0000,2
2024-08-30,20240830111500000,sz.300716,8.7300000000,8.7300000000,8.6500000000,8.6800000000,440600,3822656.0000,2
2024-08-30,20240830112000000,sz.300716,8.6800000000,8.7600000000,8.6800000000,8.7600000000,195600,1702576.0000,2
2024-08-30,20240830112500000,sz.300716,8.7600000000,8.9000000000,8.7300000000,8.9000000000,493500,4340112.0000,2
2024-08-30,20240830113000000,sz.300716,8.9000000000,9.2400000000,8.9000000000,9.0500000000,1468600,13332928.0000,2
2024-08-30,20240830130500000,sz.300716,9.0500000000,9.1000000000,8.8900000000,8.8900000000,607000,5458928.0000,2
2024-08-30,20240830131000000,sz.300716,8.8900000000,8.9800000000,8.8900000000,8.9000000000,267600,2386112.0000,2
2024-08-30,20240830131500000,sz.300716,8.9000000000,8.9800000000,8.9000000000,8.9200000000,169200,1514688.0000,2
2024-08-30,20240830132000000,sz.300716,8.9200000000,8.9200000000,8.8000000000,8.8300000000,379700,3359856.0000,2
2024-08-30,20240830132500000,sz.300716,8.8300000000,8.9600000000,8.8300000000,8.8700000000,174500,1552432.0000,2
2024-08-30,20240830133000000,sz.300716,8.8700000000,8.9600000000,8.8600000000,8.9000000000,181700,1619584.0000,2
2024-08-30,20240830133500000,sz.300716,8.8800000000,8.9000000000,8.8500000000,8.8700000000,157900,1400384.0000,2
2024-08-30,20240830134000000,sz.300716,8.8700000000,8.8900000000,8.7400000000,8.7400000000,367600,3241456.0000,2
2024-08-30,20240830134500000,sz.300716,8.7400000000,8.8100000000,8.7200000000,8.8100000000,508300,4458992.0000,2
2024-08-30,20240830135000000,sz.300716,8.8100000000,8.8300000000,8.7800000000,8.7800000000,244000,2147040.0000,2
2024-08-30,20240830135500000,sz.300716,8.7800000000,8.7800000000,8.7500000000,8.7800000000,282200,2474096.0000,2
2024-08-30,20240830140000000,sz.300716,8.7900000000,8.8000000000,8.7800000000,8.8000000000,164300,1444144.0000,2
2024-08-30,20240830140500000,sz.300716,8.8000000000,8.8000000000,8.7300000000,8.7400000000,256500,2248176.0000,2
2024-08-30,20240830141000000,sz.300716,8.7400000000,8.7800000000,8.7100000000,8.7800000000,295900,2582096.0000,2
2024-08-30,20240830141500000,sz.300716,8.7800000000,8.7800000000,8.7400000000,8.7600000000,136500,1195024.0000,2
2024-08-30,20240830142000000,sz.300716,8.7500000000,8.8000000000,8.7500000000,8.7700000000,203300,1783504.0000,2
2024-08-30,20240830142500000,sz.300716,8.7700000000,8.8100000000,8.7700000000,8.7700000000,222500,1956432.0000,2
2024-08-30,20240830143000000,sz.300716,8.7700000000,8.7800000000,8.7300000000,8.7300000000,244900,2145376.0000,2
2024-08-30,20240830143500000,sz.300716,8.7300000000,8.7300000000,8.7000000000,8.7100000000,313500,2731920.0000,2
2024-08-30,20240830144000000,sz.300716,8.7100000000,8.7100000000,8.5900000000,8.6000000000,916400,7925920.0000,2
2024-08-30,20240830144500000,sz.300716,8.6000000000,8.6100000000,8.5800000000,8.5900000000,417900,3590720.0000,2
2024-08-30,20240830145000000,sz.300716,8.5900000000,8.5900000000,8.5000000000,8.5300000000,687000,5869072.0000,2
2024-08-30,20240830145500000,sz.300716,8.5300000000,8.6000000000,8.5100000000,8.6000000000,789300,6749408.0000,2
2024-08-30,20240830150000000,sz.300716,8.6000000000,8.6200000000,8.5700000000,8.6000000000,844700,7261296.0000,2