date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-12,20250812093500000,sz.300717,24.2643835000,24.5813060600,24.1257298800,24.3535179700,2615600,64264616.0000,2
2025-08-12,20250812094000000,sz.300717,24.3436141400,24.6704405300,24.3436141400,24.4129409500,963500,23829360.0000,2
2025-08-12,20250812094500000,sz.300717,24.3832294600,24.4129409500,24.0762107300,24.0762107300,991100,24239504.0000,2
2025-08-12,20250812095000000,sz.300717,24.0762107300,24.2544796700,23.9969800900,24.2049605200,709300,17265432.0000,2
2025-08-12,20250812095500000,sz.300717,24.1554413700,24.5416907400,24.1257298800,24.3733256300,478100,11753504.0000,2
2025-08-12,20250812100000000,sz.300717,24.4426524400,24.6803443600,24.2445758400,24.6803443600,456400,11264768.0000,2
2025-08-12,20250812100500000,sz.300717,24.7100558500,24.7298635100,24.4129409500,24.4525562700,395300,9790768.0000,2
2025-08-12,20250812101000000,sz.300717,24.4525562700,24.5020754200,24.3535179700,24.4327486100,273400,6739408.0000,2
2025-08-12,20250812101500000,sz.300717,24.4426524400,24.5515945700,24.3436141400,24.5317869100,414200,10226784.0000,2
2025-08-12,20250812102000000,sz.300717,24.5317869100,24.5416907400,24.4525562700,24.4822677600,187100,4624640.0000,2
2025-08-12,20250812102500000,sz.300717,24.4822677600,24.4921715900,24.3535179700,24.3634218000,256900,6332656.0000,2
2025-08-12,20250812103000000,sz.300717,24.3634218000,24.4030371200,24.3436141400,24.3436141400,182600,4492832.0000,2
2025-08-12,20250812103500000,sz.300717,24.3436141400,24.3634218000,24.1554413700,24.3535179700,332200,8125504.0000,2
2025-08-12,20250812104000000,sz.300717,24.3535179700,24.3535179700,24.1851528600,24.1950566900,150200,3681200.0000,2
2025-08-12,20250812104500000,sz.300717,24.1851528600,24.3139026500,24.1851528600,24.2445758400,96400,2359088.0000,2
2025-08-12,20250812105000000,sz.300717,24.2346720100,24.3931332900,24.2346720100,24.3931332900,109700,2691328.0000,2
2025-08-12,20250812105500000,sz.300717,24.3931332900,24.4921715900,24.2643835000,24.3436141400,193800,4772464.0000,2
2025-08-12,20250812110000000,sz.300717,24.3436141400,24.3535179700,24.1752490300,24.2049605200,203400,4976784.0000,2
2025-08-12,20250812110500000,sz.300717,24.1851528600,24.2940949900,24.1653452000,24.2346720100,168000,4106448.0000,2
2025-08-12,20250812111000000,sz.300717,24.2148643500,24.2247681800,24.1752490300,24.2247681800,124000,3030192.0000,2
2025-08-12,20250812111500000,sz.300717,24.2346720100,24.2445758400,24.0365954100,24.0663069000,354700,8636112.0000,2
2025-08-12,20250812112000000,sz.300717,24.0663069000,24.3238064800,24.0663069000,24.3238064800,116400,2837456.0000,2
2025-08-12,20250812112500000,sz.300717,24.3238064800,24.3337103100,24.1158260500,24.1158260500,123500,3022448.0000,2
2025-08-12,20250812113000000,sz.300717,24.1059222200,24.2445758400,24.0960183900,24.2445758400,107000,2607056.0000,2
2025-08-12,20250812130500000,sz.300717,24.2643835000,24.3139026500,24.1158260500,24.1257298800,220100,5377984.0000,2
2025-08-12,20250812131000000,sz.300717,24.1257298800,24.1851528600,24.0960183900,24.1851528600,127800,3112688.0000,2
2025-08-12,20250812131500000,sz.300717,24.2049605200,24.2049605200,24.1059222200,24.1851528600,165700,4039088.0000,2
2025-08-12,20250812132000000,sz.300717,24.2049605200,24.2643835000,24.0960183900,24.1752490300,229600,5602384.0000,2
2025-08-12,20250812132500000,sz.300717,24.1554413700,24.1554413700,24.1158260500,24.1356337100,158400,3859280.0000,2
2025-08-12,20250812133000000,sz.300717,24.1257298800,24.2346720100,24.1158260500,24.2346720100,102500,2499952.0000,2
2025-08-12,20250812133500000,sz.300717,24.2346720100,24.2643835000,24.1158260500,24.1158260500,245200,5992768.0000,2
2025-08-12,20250812134000000,sz.300717,24.1158260500,24.1455375400,24.0068839200,24.0464992400,301700,7333920.0000,2
2025-08-12,20250812134500000,sz.300717,24.0266915800,24.0266915800,23.6701537000,23.7691920000,784800,18893888.0000,2
2025-08-12,20250812135000000,sz.300717,23.7691920000,23.8484226400,23.7394805100,23.7889996600,373200,8962912.0000,2
2025-08-12,20250812135500000,sz.300717,23.7889996600,23.7889996600,23.6503460400,23.6503460400,405500,9717664.0000,2
2025-08-12,20250812140000000,sz.300717,23.6503460400,23.7691920000,23.5017885900,23.6503460400,475600,11339360.0000,2
2025-08-12,20250812140500000,sz.300717,23.6503460400,23.7097690200,23.6305383800,23.6404422100,176100,4207872.0000,2
2025-08-12,20250812141000000,sz.300717,23.6404422100,23.7691920000,23.6206345500,23.7691920000,226800,5419136.0000,2
2025-08-12,20250812141500000,sz.300717,23.7790958300,23.8979417900,23.6800575300,23.7097690200,178800,4298176.0000,2
2025-08-12,20250812142000000,sz.300717,23.6899613600,23.6998651900,23.6008268900,23.6602498700,302400,7219968.0000,2
2025-08-12,20250812142500000,sz.300717,23.6701537000,23.7889996600,23.6701537000,23.6800575300,230700,5527680.0000,2
2025-08-12,20250812143000000,sz.300717,23.6800575300,23.7691920000,23.6800575300,23.7592881700,188900,4527872.0000,2
2025-08-12,20250812143500000,sz.300717,23.7592881700,23.7889996600,23.6800575300,23.6800575300,241400,5787744.0000,2
2025-08-12,20250812144000000,sz.300717,23.6800575300,23.7097690200,23.6503460400,23.7097690200,222900,5329376.0000,2
2025-08-12,20250812144500000,sz.300717,23.7394805100,24.0663069000,23.7295766800,23.8979417900,522600,12614752.0000,2
2025-08-12,20250812145000000,sz.300717,23.8979417900,23.9771724300,23.7295766800,23.7790958300,373400,9002144.0000,2
2025-08-12,20250812145500000,sz.300717,23.7889996600,23.9177494500,23.7889996600,23.8583264700,600600,14470720.0000,2
2025-08-12,20250812150000000,sz.300717,23.8682303000,24.2841911600,23.8484226400,24.2742873300,845500,20560928.0000,2