date,time,code,open,high,low,close,volume,amount,adjustflag
2023-11-14,20231114093500000,sz.300085,14.1200000000,14.2400000000,13.8000000000,13.8300000000,10389500,145569696.0000,2
2023-11-14,20231114094000000,sz.300085,13.8300000000,14.5900000000,13.8300000000,14.5100000000,8014900,114259696.0000,2
2023-11-14,20231114094500000,sz.300085,14.5100000000,14.5500000000,14.3300000000,14.4400000000,6163600,89087040.0000,2
2023-11-14,20231114095000000,sz.300085,14.4400000000,14.7000000000,14.2900000000,14.6700000000,5247700,76260224.0000,2
2023-11-14,20231114095500000,sz.300085,14.6700000000,14.6700000000,14.4100000000,14.4100000000,2748000,39916800.0000,2
2023-11-14,20231114100000000,sz.300085,14.4100000000,14.5200000000,14.3300000000,14.4200000000,2143700,30919648.0000,2
2023-11-14,20231114100500000,sz.300085,14.4200000000,14.5000000000,14.3800000000,14.4500000000,1614100,23321088.0000,2
2023-11-14,20231114101000000,sz.300085,14.4500000000,14.4700000000,14.2500000000,14.2500000000,1830800,26209856.0000,2
2023-11-14,20231114101500000,sz.300085,14.2500000000,14.3000000000,14.2400000000,14.2800000000,902500,12875771.0000,2
2023-11-14,20231114102000000,sz.300085,14.2800000000,14.2900000000,14.1500000000,14.2000000000,1735900,24673213.0000,2
2023-11-14,20231114102500000,sz.300085,14.2000000000,14.2800000000,14.2000000000,14.2500000000,680200,9683470.0000,2
2023-11-14,20231114103000000,sz.300085,14.2500000000,14.2800000000,14.1900000000,14.2300000000,670300,9535612.0000,2
2023-11-14,20231114103500000,sz.300085,14.2300000000,14.4200000000,14.2200000000,14.3800000000,1382100,19808320.0000,2
2023-11-14,20231114104000000,sz.300085,14.3800000000,14.3800000000,14.2500000000,14.3300000000,715000,10245302.0000,2
2023-11-14,20231114104500000,sz.300085,14.3300000000,14.9100000000,14.3100000000,14.6900000000,5692200,83812168.0000,2
2023-11-14,20231114105000000,sz.300085,14.6900000000,14.7800000000,14.6300000000,14.6400000000,1765000,25939712.0000,2
2023-11-14,20231114105500000,sz.300085,14.6400000000,15.2600000000,14.6400000000,14.9500000000,7468800,112334080.0000,2
2023-11-14,20231114110000000,sz.300085,14.9500000000,15.1200000000,14.9000000000,15.0100000000,1981200,29747968.0000,2
2023-11-14,20231114110500000,sz.300085,15.0100000000,15.0100000000,14.8300000000,14.8500000000,1192600,17773248.0000,2
2023-11-14,20231114111000000,sz.300085,14.8500000000,14.9200000000,14.7600000000,14.8000000000,972400,14443008.0000,2
2023-11-14,20231114111500000,sz.300085,14.8000000000,14.9600000000,14.7600000000,14.9400000000,658700,9781632.0000,2
2023-11-14,20231114112000000,sz.300085,14.9400000000,14.9400000000,14.7900000000,14.7900000000,606600,9010176.0000,2
2023-11-14,20231114112500000,sz.300085,14.7900000000,14.8800000000,14.7000000000,14.7500000000,745000,10997504.0000,2
2023-11-14,20231114113000000,sz.300085,14.7500000000,14.7800000000,14.7200000000,14.7400000000,403900,5956864.0000,2
2023-11-14,20231114130500000,sz.300085,14.7300000000,14.7300000000,14.6000000000,14.6200000000,890600,13076352.0000,2
2023-11-14,20231114131000000,sz.300085,14.6200000000,14.7600000000,14.6000000000,14.7300000000,567100,8309056.0000,2
2023-11-14,20231114131500000,sz.300085,14.7300000000,14.9900000000,14.6500000000,14.9500000000,615000,9117440.0000,2
2023-11-14,20231114132000000,sz.300085,14.9500000000,14.9900000000,14.8500000000,14.8600000000,1015400,15169984.0000,2
2023-11-14,20231114132500000,sz.300085,14.8600000000,14.9000000000,14.7800000000,14.8000000000,468500,6954688.0000,2
2023-11-14,20231114133000000,sz.300085,14.8000000000,14.8100000000,14.7800000000,14.8000000000,206800,3059264.0000,2
2023-11-14,20231114133500000,sz.300085,14.8000000000,14.8100000000,14.6500000000,14.6800000000,472000,6950720.0000,2
2023-11-14,20231114134000000,sz.300085,14.6800000000,14.8500000000,14.6800000000,14.8500000000,319000,4703424.0000,2
2023-11-14,20231114134500000,sz.300085,14.8500000000,14.8900000000,14.7000000000,14.8200000000,395800,5869504.0000,2
2023-11-14,20231114135000000,sz.300085,14.8200000000,14.8300000000,14.7600000000,14.8100000000,195400,2888896.0000,2
2023-11-14,20231114135500000,sz.300085,14.8100000000,14.8800000000,14.8000000000,14.8500000000,445500,6615040.0000,2
2023-11-14,20231114140000000,sz.300085,14.8600000000,14.9900000000,14.8500000000,14.9900000000,1205600,18034688.0000,2
2023-11-14,20231114140500000,sz.300085,14.9900000000,14.9900000000,14.8000000000,14.8300000000,920800,13743040.0000,2
2023-11-14,20231114141000000,sz.300085,14.8300000000,14.8500000000,14.8000000000,14.8400000000,261200,3873472.0000,2
2023-11-14,20231114141500000,sz.300085,14.8400000000,14.8500000000,14.8000000000,14.8500000000,340300,5045632.0000,2
2023-11-14,20231114142000000,sz.300085,14.8500000000,14.8500000000,14.6800000000,14.7100000000,744500,10995584.0000,2
2023-11-14,20231114142500000,sz.300085,14.7100000000,14.8400000000,14.7100000000,14.8200000000,324800,4806272.0000,2
2023-11-14,20231114143000000,sz.300085,14.8200000000,14.8300000000,14.7400000000,14.7400000000,401700,5944064.0000,2
2023-11-14,20231114143500000,sz.300085,14.7400000000,14.7500000000,14.5600000000,14.6400000000,1271200,18612992.0000,2
2023-11-14,20231114144000000,sz.300085,14.6400000000,14.7000000000,14.6300000000,14.6900000000,427200,6269824.0000,2
2023-11-14,20231114144500000,sz.300085,14.6900000000,14.7100000000,14.6900000000,14.7000000000,754400,11086976.0000,2
2023-11-14,20231114145000000,sz.300085,14.7000000000,14.7100000000,14.6900000000,14.7100000000,1061900,15609088.0000,2
2023-11-14,20231114145500000,sz.300085,14.7100000000,14.7700000000,14.7100000000,14.7600000000,1314400,19362432.0000,2
2023-11-14,20231114150000000,sz.300085,14.7600000000,14.8100000000,14.7500000000,14.8000000000,827300,12218624.0000,2