date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-23,20251023093500000,sz.001282,24.0451106600,24.4237738200,24.0152162000,24.1547236800,2876300,69833160.0000,2
2025-10-23,20251023094000000,sz.001282,24.1547236800,24.5034923800,24.0650403000,24.3440552600,1011300,24617640.0000,2
2025-10-23,20251023094500000,sz.001282,24.3639849000,24.3639849000,24.1945829600,24.2444070600,705500,17183552.0000,2
2025-10-23,20251023095000000,sz.001282,24.2344422400,24.2543718800,23.9554272800,23.9753569200,760700,18391608.0000,2
2025-10-23,20251023095500000,sz.001282,23.9653921000,24.1148644000,23.9056031800,23.9554272800,1004500,24158984.0000,2
2025-10-23,20251023100000000,sz.001282,23.9454624600,23.9554272800,23.6764123200,23.6863771400,1103600,26349008.0000,2
2025-10-23,20251023100500000,sz.001282,23.6863771400,23.8956383600,23.6764123200,23.8159198000,805300,19179552.0000,2
2025-10-23,20251023101000000,sz.001282,23.8358494400,23.9155680000,23.6963419600,23.7063067800,634000,15135552.0000,2
2025-10-23,20251023101500000,sz.001282,23.7162716000,23.7660957000,23.6664475000,23.6764123200,557900,13270560.0000,2
2025-10-23,20251023102000000,sz.001282,23.6764123200,23.8657439000,23.5966937600,23.8657439000,812500,19284896.0000,2
2025-10-23,20251023102500000,sz.001282,23.8557790800,23.8856735400,23.7362012400,23.7660957000,292800,6994688.0000,2
2025-10-23,20251023103000000,sz.001282,23.7760605200,23.8956383600,23.7660957000,23.8557790800,296300,7083056.0000,2
2025-10-23,20251023103500000,sz.001282,23.8557790800,23.8757087200,23.8258846200,23.8258846200,195400,4675408.0000,2
2025-10-23,20251023104000000,sz.001282,23.8258846200,23.8258846200,23.7362012400,23.7660957000,232200,5543520.0000,2
2025-10-23,20251023104500000,sz.001282,23.7561308800,23.7959901600,23.7561308800,23.7660957000,163800,3908416.0000,2
2025-10-23,20251023105000000,sz.001282,23.7660957000,23.7660957000,23.6764123200,23.7461660600,236700,5633600.0000,2
2025-10-23,20251023105500000,sz.001282,23.7262364200,23.7262364200,23.6764123200,23.7162716000,166800,3967744.0000,2
2025-10-23,20251023110000000,sz.001282,23.7362012400,23.8358494400,23.7262364200,23.7262364200,187700,4479232.0000,2
2025-10-23,20251023110500000,sz.001282,23.7262364200,23.8458142600,23.6863771400,23.7561308800,207000,4928512.0000,2
2025-10-23,20251023111000000,sz.001282,23.7660957000,23.7660957000,23.6764123200,23.6764123200,154700,3681280.0000,2
2025-10-23,20251023111500000,sz.001282,23.6764123200,23.7063067800,23.6166234000,23.6664475000,198000,4701472.0000,2
2025-10-23,20251023112000000,sz.001282,23.6664475000,23.6863771400,23.6265882200,23.6365530400,198100,4701344.0000,2
2025-10-23,20251023112500000,sz.001282,23.6365530400,23.7561308800,23.6365530400,23.6764123200,145400,3456640.0000,2
2025-10-23,20251023113000000,sz.001282,23.6664475000,23.6963419600,23.6166234000,23.6764123200,190700,4526272.0000,2
2025-10-23,20251023130500000,sz.001282,23.6564826800,23.6564826800,23.5867289400,23.6265882200,335000,7940288.0000,2
2025-10-23,20251023131000000,sz.001282,23.6365530400,23.6564826800,23.5667993000,23.6564826800,176600,4180000.0000,2
2025-10-23,20251023131500000,sz.001282,23.6365530400,23.6664475000,23.6166234000,23.6265882200,106000,2513664.0000,2
2025-10-23,20251023132000000,sz.001282,23.6365530400,23.6564826800,23.6166234000,23.6265882200,106100,2516352.0000,2
2025-10-23,20251023132500000,sz.001282,23.6265882200,23.6365530400,23.5369048400,23.5468696600,210500,4981120.0000,2
2025-10-23,20251023133000000,sz.001282,23.5468696600,23.6465178600,23.5369048400,23.5966937600,157700,3732032.0000,2
2025-10-23,20251023133500000,sz.001282,23.5966937600,23.6664475000,23.5767641200,23.5867289400,121900,2887232.0000,2
2025-10-23,20251023134000000,sz.001282,23.5767641200,23.5966937600,23.5568344800,23.5767641200,112800,2668064.0000,2
2025-10-23,20251023134500000,sz.001282,23.5867289400,23.6465178600,23.5767641200,23.6465178600,140500,3330592.0000,2
2025-10-23,20251023135000000,sz.001282,23.6265882200,23.6365530400,23.5568344800,23.5667993000,160700,3804480.0000,2
2025-10-23,20251023135500000,sz.001282,23.5867289400,23.5867289400,23.5468696600,23.5667993000,139500,3298624.0000,2
2025-10-23,20251023140000000,sz.001282,23.5767641200,23.6166234000,23.5568344800,23.5867289400,100700,2382816.0000,2
2025-10-23,20251023140500000,sz.001282,23.5767641200,23.7660957000,23.5767641200,23.6863771400,202700,4813056.0000,2
2025-10-23,20251023141000000,sz.001282,23.7162716000,23.7860253400,23.6863771400,23.7760605200,199500,4756576.0000,2
2025-10-23,20251023141500000,sz.001282,23.7660957000,23.8159198000,23.7063067800,23.7063067800,198000,4717792.0000,2
2025-10-23,20251023142000000,sz.001282,23.7162716000,23.8159198000,23.7063067800,23.7063067800,163400,3894112.0000,2
2025-10-23,20251023142500000,sz.001282,23.7162716000,23.7660957000,23.6963419600,23.7660957000,175000,4168224.0000,2
2025-10-23,20251023143000000,sz.001282,23.7760605200,23.8956383600,23.7461660600,23.8856735400,334900,8000480.0000,2
2025-10-23,20251023143500000,sz.001282,23.8757087200,23.9155680000,23.8159198000,23.8956383600,309900,7424064.0000,2
2025-10-23,20251023144000000,sz.001282,23.9155680000,23.9952865600,23.9155680000,23.9753569200,275700,6630880.0000,2
2025-10-23,20251023144500000,sz.001282,23.9853217400,24.1347940400,23.9653921000,24.0351458400,494100,11924544.0000,2
2025-10-23,20251023145000000,sz.001282,24.0550754800,24.1945829600,24.0451106600,24.1248292200,495300,11998912.0000,2
2025-10-23,20251023145500000,sz.001282,24.1248292200,24.2145126000,24.0750051200,24.1646885000,859800,20839008.0000,2
2025-10-23,20251023150000000,sz.001282,24.1646885000,24.1846181400,24.1646885000,24.1646885000,873700,21189344.0000,2