date,time,code,open,high,low,close,volume,amount,adjustflag
2023-10-16,20231016093500000,sz.002514,10.8000000000,10.8000000000,10.3400000000,10.4400000000,21248000,225241600.0000,2
2023-10-16,20231016094000000,sz.002514,10.4400000000,10.4600000000,10.0900000000,10.1500000000,13895000,141914400.0000,2
2023-10-16,20231016094500000,sz.002514,10.1500000000,10.1600000000,10.0100000000,10.1500000000,15814100,158680032.0000,2
2023-10-16,20231016095000000,sz.002514,10.1500000000,10.1700000000,10.0100000000,10.0100000000,7255900,72917888.0000,2
2023-10-16,20231016095500000,sz.002514,10.0100000000,10.0900000000,10.0100000000,10.0400000000,5800200,58097088.0000,2
2023-10-16,20231016100000000,sz.002514,10.0400000000,10.0400000000,10.0100000000,10.0300000000,2766200,27713472.0000,2
2023-10-16,20231016100500000,sz.002514,10.0300000000,10.0900000000,10.0200000000,10.0600000000,2633200,26434304.0000,2
2023-10-16,20231016101000000,sz.002514,10.0600000000,10.1300000000,10.0200000000,10.0200000000,2881300,28975872.0000,2
2023-10-16,20231016101500000,sz.002514,10.0200000000,10.0600000000,10.0100000000,10.0100000000,2199000,22056000.0000,2
2023-10-16,20231016102000000,sz.002514,10.0100000000,10.0200000000,10.0100000000,10.0100000000,2234200,22366848.0000,2
2023-10-16,20231016102500000,sz.002514,10.0100000000,10.0100000000,10.0100000000,10.0100000000,421000,4214208.0000,2
2023-10-16,20231016103000000,sz.002514,10.0100000000,10.0100000000,10.0100000000,10.0100000000,491000,4914944.0000,2
2023-10-16,20231016103500000,sz.002514,10.0100000000,10.0100000000,10.0100000000,10.0100000000,222500,2227200.0000,2
2023-10-16,20231016104000000,sz.002514,10.0100000000,10.0100000000,10.0100000000,10.0100000000,196200,1963968.0000,2
2023-10-16,20231016104500000,sz.002514,10.0100000000,10.0100000000,10.0100000000,10.0100000000,172000,1721728.0000,2
2023-10-16,20231016105000000,sz.002514,10.0100000000,10.0100000000,10.0100000000,10.0100000000,416700,4171136.0000,2
2023-10-16,20231016105500000,sz.002514,10.0100000000,10.1000000000,10.0100000000,10.0700000000,5855000,58749568.0000,2
2023-10-16,20231016110000000,sz.002514,10.0700000000,10.2100000000,10.0700000000,10.1200000000,3969800,40256002.0000,2
2023-10-16,20231016110500000,sz.002514,10.1200000000,10.1200000000,10.0300000000,10.0600000000,1568400,15780414.0000,2
2023-10-16,20231016111000000,sz.002514,10.0600000000,10.0700000000,10.0300000000,10.0400000000,1154600,11600064.0000,2
2023-10-16,20231016111500000,sz.002514,10.0400000000,10.0500000000,10.0200000000,10.0400000000,788900,7913408.0000,2
2023-10-16,20231016112000000,sz.002514,10.0400000000,10.0400000000,10.0100000000,10.0200000000,1485800,14885184.0000,2
2023-10-16,20231016112500000,sz.002514,10.0200000000,10.0300000000,10.0100000000,10.0200000000,837200,8386880.0000,2
2023-10-16,20231016113000000,sz.002514,10.0200000000,10.0700000000,10.0100000000,10.0700000000,786300,7887360.0000,2
2023-10-16,20231016130500000,sz.002514,10.0800000000,10.0800000000,10.0100000000,10.0100000000,2062100,20700288.0000,2
2023-10-16,20231016131000000,sz.002514,10.0100000000,10.0200000000,10.0100000000,10.0200000000,1585500,15873088.0000,2
2023-10-16,20231016131500000,sz.002514,10.0200000000,10.0400000000,10.0100000000,10.0400000000,825000,8263040.0000,2
2023-10-16,20231016132000000,sz.002514,10.0400000000,10.0400000000,10.0100000000,10.0100000000,954600,9563776.0000,2
2023-10-16,20231016132500000,sz.002514,10.0100000000,10.0200000000,10.0100000000,10.0100000000,563900,5644736.0000,2
2023-10-16,20231016133000000,sz.002514,10.0100000000,10.0100000000,10.0100000000,10.0100000000,154800,1549568.0000,2
2023-10-16,20231016133500000,sz.002514,10.0100000000,10.0200000000,10.0100000000,10.0200000000,1191400,11926720.0000,2
2023-10-16,20231016134000000,sz.002514,10.0200000000,10.0400000000,10.0100000000,10.0100000000,1249300,12520320.0000,2
2023-10-16,20231016134500000,sz.002514,10.0100000000,10.0300000000,10.0100000000,10.0300000000,1465300,14673664.0000,2
2023-10-16,20231016135000000,sz.002514,10.0300000000,10.0300000000,10.0100000000,10.0200000000,676300,6776512.0000,2
2023-10-16,20231016135500000,sz.002514,10.0200000000,10.0800000000,10.0100000000,10.0800000000,753800,7561088.0000,2
2023-10-16,20231016140000000,sz.002514,10.0800000000,10.4700000000,10.0800000000,10.4300000000,6519700,67127040.0000,2
2023-10-16,20231016140500000,sz.002514,10.4300000000,10.5900000000,10.3200000000,10.4600000000,6533700,68625280.0000,2
2023-10-16,20231016141000000,sz.002514,10.4600000000,10.5600000000,10.3800000000,10.3800000000,2276000,23866880.0000,2
2023-10-16,20231016141500000,sz.002514,10.3800000000,10.4700000000,10.2900000000,10.3800000000,1722800,17904768.0000,2
2023-10-16,20231016142000000,sz.002514,10.3800000000,10.5200000000,10.3300000000,10.4700000000,1484900,15535232.0000,2
2023-10-16,20231016142500000,sz.002514,10.4700000000,10.5000000000,10.4300000000,10.4600000000,860900,9014144.0000,2
2023-10-16,20231016143000000,sz.002514,10.4600000000,10.4900000000,10.3900000000,10.3900000000,906100,9479424.0000,2
2023-10-16,20231016143500000,sz.002514,10.3900000000,10.3900000000,10.2300000000,10.3700000000,1733700,17856000.0000,2
2023-10-16,20231016144000000,sz.002514,10.3700000000,10.3800000000,10.2800000000,10.3800000000,836900,8631424.0000,2
2023-10-16,20231016144500000,sz.002514,10.3800000000,10.4200000000,10.3100000000,10.3100000000,940300,9756544.0000,2
2023-10-16,20231016145000000,sz.002514,10.3100000000,10.3400000000,10.2700000000,10.2700000000,1574400,16218368.0000,2
2023-10-16,20231016145500000,sz.002514,10.2700000000,10.2900000000,10.1800000000,10.1900000000,1913700,19648901.0000,2
2023-10-16,20231016150000000,sz.002514,10.1900000000,10.1900000000,10.1000000000,10.1300000000,2995900,30348027.0000,2