date,time,code,open,high,low,close,volume,amount,adjustflag
2023-06-29,20230629093500000,sz.002134,9.7700000000,10.0100000000,9.6700000000,9.9900000000,1768800,17506929.0000,2
2023-06-29,20230629094000000,sz.002134,9.9900000000,10.3300000000,9.9900000000,10.3300000000,3077300,31401797.0000,2
2023-06-29,20230629094500000,sz.002134,10.3100000000,10.3600000000,10.1200000000,10.1400000000,1012600,10350221.0000,2
2023-06-29,20230629095000000,sz.002134,10.1400000000,10.1400000000,10.0100000000,10.0200000000,435300,4385416.0000,2
2023-06-29,20230629095500000,sz.002134,10.0200000000,10.0600000000,10.0000000000,10.0600000000,448600,4493474.0000,2
2023-06-29,20230629100000000,sz.002134,10.0700000000,10.0700000000,10.0000000000,10.0000000000,285600,2864070.0000,2
2023-06-29,20230629100500000,sz.002134,10.0000000000,10.0400000000,9.9700000000,10.0200000000,382000,3819330.0000,2
2023-06-29,20230629101000000,sz.002134,10.0100000000,10.0800000000,10.0000000000,10.0100000000,251500,2523688.0000,2
2023-06-29,20230629101500000,sz.002134,10.0200000000,10.0700000000,9.9900000000,10.0000000000,188200,1889281.0000,2
2023-06-29,20230629102000000,sz.002134,10.0200000000,10.0200000000,9.9700000000,9.9700000000,116100,1160734.0000,2
2023-06-29,20230629102500000,sz.002134,9.9700000000,10.0200000000,9.9700000000,9.9700000000,148300,1481716.0000,2
2023-06-29,20230629103000000,sz.002134,9.9700000000,10.0000000000,9.9700000000,10.0000000000,77800,776621.0000,2
2023-06-29,20230629103500000,sz.002134,10.0000000000,10.0300000000,9.9800000000,10.0300000000,63000,630275.0000,2
2023-06-29,20230629104000000,sz.002134,10.0300000000,10.0300000000,10.0000000000,10.0000000000,90000,901454.0000,2
2023-06-29,20230629104500000,sz.002134,10.0000000000,10.0200000000,9.9900000000,10.0000000000,92500,924640.0000,2
2023-06-29,20230629105000000,sz.002134,9.9900000000,10.0400000000,9.9900000000,10.0300000000,80800,809380.0000,2
2023-06-29,20230629105500000,sz.002134,10.0300000000,10.0600000000,10.0200000000,10.0600000000,185700,1861020.0000,2
2023-06-29,20230629110000000,sz.002134,10.0500000000,10.0500000000,10.0100000000,10.0400000000,73900,741485.0000,2
2023-06-29,20230629110500000,sz.002134,10.0300000000,10.0300000000,9.9900000000,10.0000000000,95000,950315.0000,2
2023-06-29,20230629111000000,sz.002134,10.0000000000,10.0300000000,9.9900000000,9.9900000000,98100,981543.0000,2
2023-06-29,20230629111500000,sz.002134,9.9900000000,10.0100000000,9.9800000000,9.9900000000,76500,764346.0000,2
2023-06-29,20230629112000000,sz.002134,9.9900000000,10.0000000000,9.9800000000,9.9800000000,73800,737493.0000,2
2023-06-29,20230629112500000,sz.002134,9.9800000000,10.0000000000,9.9700000000,9.9900000000,136400,1358939.0000,2
2023-06-29,20230629113000000,sz.002134,9.9900000000,10.0200000000,9.9900000000,10.0100000000,53300,533205.0000,2
2023-06-29,20230629130500000,sz.002134,10.0000000000,10.0000000000,9.9500000000,9.9900000000,221300,2208161.0000,2
2023-06-29,20230629131000000,sz.002134,10.0000000000,10.0400000000,10.0000000000,10.0200000000,158800,1591981.0000,2
2023-06-29,20230629131500000,sz.002134,10.0400000000,10.0600000000,10.0000000000,10.0100000000,154200,1545947.0000,2
2023-06-29,20230629132000000,sz.002134,10.0000000000,10.0600000000,10.0000000000,10.0400000000,159400,1600102.0000,2
2023-06-29,20230629132500000,sz.002134,10.0500000000,10.0600000000,10.0200000000,10.0400000000,117200,1176355.0000,2
2023-06-29,20230629133000000,sz.002134,10.0400000000,10.0700000000,10.0400000000,10.0600000000,118000,1186510.0000,2
2023-06-29,20230629133500000,sz.002134,10.0500000000,10.0700000000,10.0300000000,10.0300000000,164100,1648779.0000,2
2023-06-29,20230629134000000,sz.002134,10.0400000000,10.0600000000,10.0200000000,10.0300000000,95100,954456.0000,2
2023-06-29,20230629134500000,sz.002134,10.0300000000,10.0700000000,10.0200000000,10.0400000000,164200,1647585.0000,2
2023-06-29,20230629135000000,sz.002134,10.0400000000,10.0800000000,10.0100000000,10.0800000000,243500,2445305.0000,2
2023-06-29,20230629135500000,sz.002134,10.0800000000,10.1100000000,10.0700000000,10.0800000000,200600,2023407.0000,2
2023-06-29,20230629140000000,sz.002134,10.0800000000,10.1400000000,10.0800000000,10.1200000000,152000,1536797.0000,2
2023-06-29,20230629140500000,sz.002134,10.1300000000,10.1400000000,10.1000000000,10.1000000000,276500,2796161.0000,2
2023-06-29,20230629141000000,sz.002134,10.1000000000,10.1300000000,10.0900000000,10.1000000000,180500,1823900.0000,2
2023-06-29,20230629141500000,sz.002134,10.1000000000,10.1100000000,10.0800000000,10.0800000000,158200,1597244.0000,2
2023-06-29,20230629142000000,sz.002134,10.0800000000,10.1000000000,10.0700000000,10.0900000000,116000,1169662.0000,2
2023-06-29,20230629142500000,sz.002134,10.0900000000,10.0900000000,10.0800000000,10.0800000000,111900,1128081.0000,2
2023-06-29,20230629143000000,sz.002134,10.0800000000,10.1300000000,10.0800000000,10.0900000000,220450,2227244.0000,2
2023-06-29,20230629143500000,sz.002134,10.1100000000,10.1100000000,10.0800000000,10.0900000000,195900,1977051.0000,2
2023-06-29,20230629144000000,sz.002134,10.0900000000,10.1000000000,10.0700000000,10.1000000000,115400,1163940.0000,2
2023-06-29,20230629144500000,sz.002134,10.1100000000,10.1100000000,10.0700000000,10.1000000000,235100,2371790.0000,2
2023-06-29,20230629145000000,sz.002134,10.0900000000,10.0900000000,10.0600000000,10.0700000000,279000,2809986.0000,2
2023-06-29,20230629145500000,sz.002134,10.0500000000,10.0800000000,10.0500000000,10.0700000000,253500,2551881.0000,2
2023-06-29,20230629150000000,sz.002134,10.0700000000,10.0800000000,10.0600000000,10.0700000000,411400,4142900.0000,2