date,time,code,open,high,low,close,volume,amount,adjustflag
2026-01-09,20260109093500000,sz.300963,23.4700000000,23.6000000000,22.9000000000,22.9700000000,9473552,219533429.1000,2
2026-01-09,20260109094000000,sz.300963,23.0900000000,23.4900000000,23.0800000000,23.4900000000,2819858,65639472.2200,2
2026-01-09,20260109094500000,sz.300963,23.4500000000,23.7000000000,23.2900000000,23.5200000000,3038700,71489979.0000,2
2026-01-09,20260109095000000,sz.300963,23.5300000000,23.7700000000,23.4300000000,23.7700000000,2232382,52510044.5800,2
2026-01-09,20260109095500000,sz.300963,23.7400000000,23.9000000000,23.6000000000,23.6000000000,3037496,72224669.3200,2
2026-01-09,20260109100000000,sz.300963,23.6000000000,23.7600000000,23.6000000000,23.6600000000,1495300,35444298.0000,2
2026-01-09,20260109100500000,sz.300963,23.6600000000,23.7300000000,23.5800000000,23.5800000000,1683931,39856285.6800,2
2026-01-09,20260109101000000,sz.300963,23.5900000000,23.8400000000,23.5900000000,23.8300000000,1515042,35986109.9400,2
2026-01-09,20260109101500000,sz.300963,23.8300000000,23.8400000000,23.6000000000,23.6300000000,1101580,26107131.6000,2
2026-01-09,20260109102000000,sz.300963,23.6300000000,23.7000000000,23.5000000000,23.5000000000,1366758,32249343.6200,2
2026-01-09,20260109102500000,sz.300963,23.4800000000,23.6000000000,23.4000000000,23.4000000000,1563231,36716323.0800,2
2026-01-09,20260109103000000,sz.300963,23.4000000000,23.4000000000,23.2000000000,23.3400000000,2326444,54179745.4300,2
2026-01-09,20260109103500000,sz.300963,23.3300000000,23.7400000000,23.3300000000,23.7300000000,1514649,35739884.1400,2
2026-01-09,20260109104000000,sz.300963,23.7300000000,23.7300000000,23.5500000000,23.7000000000,948580,22430425.4000,2
2026-01-09,20260109104500000,sz.300963,23.7000000000,23.8200000000,23.6500000000,23.8200000000,1260100,29935427.5800,2
2026-01-09,20260109105000000,sz.300963,23.8200000000,23.8400000000,23.6000000000,23.6000000000,793400,18831095.0000,2
2026-01-09,20260109105500000,sz.300963,23.6000000000,23.6900000000,23.5600000000,23.6000000000,661300,15619844.0000,2
2026-01-09,20260109110000000,sz.300963,23.5900000000,23.5900000000,23.4900000000,23.5100000000,762200,17943078.0000,2
2026-01-09,20260109110500000,sz.300963,23.5000000000,23.5200000000,23.3200000000,23.4100000000,1058881,24802664.5900,2
2026-01-09,20260109111000000,sz.300963,23.4100000000,23.4100000000,23.2400000000,23.3000000000,1321646,30795122.8100,2
2026-01-09,20260109111500000,sz.300963,23.3100000000,23.8200000000,23.3100000000,23.8200000000,1015341,23956687.4100,2
2026-01-09,20260109112000000,sz.300963,23.8500000000,24.0000000000,23.7800000000,23.9600000000,3090727,73840308.3000,2
2026-01-09,20260109112500000,sz.300963,23.9600000000,23.9600000000,23.6700000000,23.7300000000,933133,22262182.3700,2
2026-01-09,20260109113000000,sz.300963,23.7300000000,24.4600000000,23.7300000000,24.3200000000,2660996,64322480.5800,2
2026-01-09,20260109130500000,sz.300963,24.3500000000,24.4800000000,24.1700000000,24.2900000000,3224976,78564937.4800,2
2026-01-09,20260109131000000,sz.300963,24.2900000000,24.8000000000,24.2600000000,24.8000000000,2339929,57359782.8700,2
2026-01-09,20260109131500000,sz.300963,24.8000000000,24.8000000000,24.4600000000,24.4600000000,2149600,52977716.1100,2
2026-01-09,20260109132000000,sz.300963,24.4700000000,24.4700000000,24.3100000000,24.3600000000,818739,19962217.7100,2
2026-01-09,20260109132500000,sz.300963,24.3700000000,24.4200000000,24.1100000000,24.1100000000,769771,18683318.4700,2
2026-01-09,20260109133000000,sz.300963,24.1100000000,24.2400000000,24.1000000000,24.2400000000,691677,16723229.5500,2
2026-01-09,20260109133500000,sz.300963,24.2400000000,24.3900000000,24.2400000000,24.2900000000,499800,12166023.5500,2
2026-01-09,20260109134000000,sz.300963,24.2900000000,24.2900000000,24.2000000000,24.2700000000,422800,10244282.0000,2
2026-01-09,20260109134500000,sz.300963,24.2700000000,24.3400000000,24.2500000000,24.2900000000,365700,8881174.0000,2
2026-01-09,20260109135000000,sz.300963,24.2900000000,24.3200000000,24.2700000000,24.3100000000,411051,9988442.7700,2
2026-01-09,20260109135500000,sz.300963,24.2900000000,24.3000000000,24.0100000000,24.0100000000,659049,15916340.2300,2
2026-01-09,20260109140000000,sz.300963,24.0100000000,24.2800000000,24.0000000000,24.1100000000,490700,11850133.0000,2
2026-01-09,20260109140500000,sz.300963,24.1000000000,24.2800000000,24.0600000000,24.2800000000,421600,10198793.0000,2
2026-01-09,20260109141000000,sz.300963,24.2500000000,24.2800000000,24.1600000000,24.1800000000,363800,8802024.0000,2
2026-01-09,20260109141500000,sz.300963,24.1600000000,24.1900000000,24.1600000000,24.1600000000,390000,9428253.0000,2
2026-01-09,20260109142000000,sz.300963,24.1600000000,24.1700000000,24.0000000000,24.0100000000,665300,16025377.0000,2
2026-01-09,20260109142500000,sz.300963,24.0100000000,24.1700000000,24.0100000000,24.1500000000,457080,11020295.8000,2
2026-01-09,20260109143000000,sz.300963,24.1400000000,24.1600000000,24.0700000000,24.1600000000,484800,11690147.4900,2
2026-01-09,20260109143500000,sz.300963,24.1500000000,24.2000000000,24.1500000000,24.2000000000,701971,16975753.9600,2
2026-01-09,20260109144000000,sz.300963,24.2000000000,24.2500000000,24.1700000000,24.2400000000,933036,22578603.1200,2
2026-01-09,20260109144500000,sz.300963,24.2400000000,24.3400000000,24.2100000000,24.2300000000,1010837,24544780.5700,2
2026-01-09,20260109145000000,sz.300963,24.2300000000,24.4000000000,24.2200000000,24.3300000000,1829900,44557234.1100,2
2026-01-09,20260109145500000,sz.300963,24.3200000000,24.3200000000,24.2300000000,24.3000000000,1665809,40413055.5900,2
2026-01-09,20260109150000000,sz.300963,24.3000000000,24.3500000000,24.2900000000,24.3400000000,1973920,48024519.5600,2