date,time,code,open,high,low,close,volume,amount,adjustflag
2023-10-13,20231013093500000,sz.002514,10.6800000000,10.9200000000,10.6800000000,10.9200000000,20248900,218087744.0000,2
2023-10-13,20231013094000000,sz.002514,10.9200000000,10.9200000000,10.7400000000,10.8300000000,6402300,69248416.0000,2
2023-10-13,20231013094500000,sz.002514,10.8300000000,11.1600000000,10.7700000000,11.0600000000,8875100,97846624.0000,2
2023-10-13,20231013095000000,sz.002514,11.0600000000,11.0600000000,10.8100000000,10.8500000000,5481400,59840000.0000,2
2023-10-13,20231013095500000,sz.002514,10.8500000000,10.8900000000,10.7300000000,10.7300000000,5553000,59943424.0000,2
2023-10-13,20231013100000000,sz.002514,10.7300000000,10.8700000000,10.7200000000,10.8000000000,3056900,32970848.0000,2
2023-10-13,20231013100500000,sz.002514,10.8000000000,10.8000000000,10.6000000000,10.6000000000,5633900,60333693.0000,2
2023-10-13,20231013101000000,sz.002514,10.6000000000,10.7700000000,10.5900000000,10.6900000000,3831400,40949642.0000,2
2023-10-13,20231013101500000,sz.002514,10.6900000000,11.0200000000,10.6900000000,10.9000000000,4156200,45452473.0000,2
2023-10-13,20231013102000000,sz.002514,10.9000000000,11.0200000000,10.8700000000,10.9700000000,2375000,26013504.0000,2
2023-10-13,20231013102500000,sz.002514,10.9700000000,10.9700000000,10.9000000000,10.9200000000,1491600,16300230.0000,2
2023-10-13,20231013103000000,sz.002514,10.9200000000,11.1300000000,10.8900000000,11.0800000000,3842900,42440634.0000,2
2023-10-13,20231013103500000,sz.002514,11.0800000000,11.0800000000,11.0300000000,11.0800000000,2671100,29513536.0000,2
2023-10-13,20231013104000000,sz.002514,11.0800000000,11.2000000000,11.0800000000,11.1300000000,6732700,75079424.0000,2
2023-10-13,20231013104500000,sz.002514,11.1300000000,11.2700000000,11.1200000000,11.1900000000,5917600,66292736.0000,2
2023-10-13,20231013105000000,sz.002514,11.1900000000,11.1900000000,11.0400000000,11.0900000000,3321100,36984768.0000,2
2023-10-13,20231013105500000,sz.002514,11.0900000000,11.1900000000,11.0800000000,11.1800000000,1405100,15637824.0000,2
2023-10-13,20231013110000000,sz.002514,11.1800000000,11.2900000000,11.1700000000,11.2800000000,3608800,40555904.0000,2
2023-10-13,20231013110500000,sz.002514,11.2800000000,11.2900000000,11.2000000000,11.2000000000,2488800,27967872.0000,2
2023-10-13,20231013111000000,sz.002514,11.2000000000,11.2600000000,11.2000000000,11.2500000000,1102200,12382272.0000,2
2023-10-13,20231013111500000,sz.002514,11.2500000000,11.3200000000,11.2300000000,11.2700000000,3149300,35516160.0000,2
2023-10-13,20231013112000000,sz.002514,11.2700000000,11.3600000000,11.2700000000,11.3100000000,3711900,42049280.0000,2
2023-10-13,20231013112500000,sz.002514,11.3100000000,11.3300000000,11.2100000000,11.2100000000,2226100,25115776.0000,2
2023-10-13,20231013113000000,sz.002514,11.2100000000,11.3000000000,11.1500000000,11.2700000000,1891200,21235200.0000,2
2023-10-13,20231013130500000,sz.002514,11.2700000000,11.3500000000,11.2700000000,11.3200000000,1602500,18126720.0000,2
2023-10-13,20231013131000000,sz.002514,11.3200000000,11.3600000000,11.2700000000,11.2700000000,1447800,16420224.0000,2
2023-10-13,20231013131500000,sz.002514,11.2700000000,11.3500000000,11.2300000000,11.3400000000,1208200,13666048.0000,2
2023-10-13,20231013132000000,sz.002514,11.3400000000,11.3500000000,11.3100000000,11.3200000000,1171200,13271936.0000,2
2023-10-13,20231013132500000,sz.002514,11.3200000000,11.3200000000,11.2500000000,11.3000000000,1559700,17612416.0000,2
2023-10-13,20231013133000000,sz.002514,11.3000000000,11.3100000000,11.2100000000,11.2500000000,1097800,12347136.0000,2
2023-10-13,20231013133500000,sz.002514,11.2500000000,11.3100000000,11.2100000000,11.2600000000,1185200,13343104.0000,2
2023-10-13,20231013134000000,sz.002514,11.2600000000,11.3000000000,11.2500000000,11.2900000000,1638300,18484224.0000,2
2023-10-13,20231013134500000,sz.002514,11.2900000000,11.3500000000,11.2600000000,11.3100000000,1960100,22194048.0000,2
2023-10-13,20231013135000000,sz.002514,11.3100000000,11.3500000000,11.3000000000,11.3300000000,1173000,13298048.0000,2
2023-10-13,20231013135500000,sz.002514,11.3300000000,11.3300000000,11.2200000000,11.2900000000,1088400,12265600.0000,2
2023-10-13,20231013140000000,sz.002514,11.2900000000,11.2900000000,11.2200000000,11.2300000000,812200,9148032.0000,2
2023-10-13,20231013140500000,sz.002514,11.2300000000,11.2900000000,11.2300000000,11.2900000000,849000,9558272.0000,2
2023-10-13,20231013141000000,sz.002514,11.2900000000,11.3000000000,11.2400000000,11.2500000000,1045600,11787264.0000,2
2023-10-13,20231013141500000,sz.002514,11.2500000000,11.3300000000,11.2400000000,11.3200000000,1455300,16447872.0000,2
2023-10-13,20231013142000000,sz.002514,11.3200000000,11.3200000000,11.2800000000,11.2900000000,669800,7565568.0000,2
2023-10-13,20231013142500000,sz.002514,11.2900000000,11.2900000000,11.2600000000,11.2600000000,806000,9088000.0000,2
2023-10-13,20231013143000000,sz.002514,11.2600000000,11.2700000000,11.2500000000,11.2700000000,941400,10601600.0000,2
2023-10-13,20231013143500000,sz.002514,11.2700000000,11.2700000000,11.0500000000,11.0500000000,1971100,22053888.0000,2
2023-10-13,20231013144000000,sz.002514,11.0500000000,11.2200000000,11.0500000000,11.1500000000,2691500,29979648.0000,2
2023-10-13,20231013144500000,sz.002514,11.1500000000,11.2100000000,11.1200000000,11.1200000000,1993600,22288896.0000,2
2023-10-13,20231013145000000,sz.002514,11.1200000000,11.1800000000,11.1000000000,11.1300000000,2371100,26382080.0000,2
2023-10-13,20231013145500000,sz.002514,11.1300000000,11.1400000000,11.0800000000,11.1100000000,4107900,45649792.0000,2
2023-10-13,20231013150000000,sz.002514,11.1100000000,11.1300000000,11.1000000000,11.1200000000,3915500,43530240.0000,2