date,time,code,open,high,low,close,volume,amount,adjustflag
2026-01-23,20260123093500000,sz.301023,48.5790743300,48.7531334600,46.3909024100,48.2309560700,2387640,137825911.0000,2
2026-01-23,20260123094000000,sz.301023,48.2309560700,49.4742355700,47.6258933800,49.3913502700,1255440,73284068.0000,2
2026-01-23,20260123094500000,sz.301023,49.2090026100,50.2284918000,48.9023270000,49.8140653000,902500,54045726.4000,2
2026-01-23,20260123095000000,sz.301023,49.8140653000,50.1538950300,48.7116908100,49.7311800000,588050,35246000.9300,2
2026-01-23,20260123095500000,sz.301023,50.0792982600,50.0792982600,49.1095402500,49.1841370200,314173,18849565.6200,2
2026-01-23,20260123100000000,sz.301023,49.1675599600,49.7228914700,48.7365564000,48.7365564000,223100,13233742.0000,2
2026-01-23,20260123100500000,sz.301023,48.7199793400,48.7199793400,48.0486084100,48.4133037300,424500,24779394.0000,2
2026-01-23,20260123101000000,sz.301023,48.4547463800,49.0349434800,48.3387069600,48.3967266700,200549,11749551.0600,2
2026-01-23,20260123101500000,sz.301023,48.3967266700,48.3967266700,47.7170672100,47.8331066300,385997,22326110.2000,2
2026-01-23,20260123102000000,sz.301023,47.7419328000,48.0734740000,47.1866012900,47.8082410400,312680,17908784.5000,2
2026-01-23,20260123102500000,sz.301023,48.0403198800,48.0817625300,47.4932769000,48.0734740000,199050,11464114.1000,2
2026-01-23,20260123103000000,sz.301023,47.9740116400,48.2475331300,47.5595851400,47.5595851400,161350,9306638.8000,2
2026-01-23,20260123103500000,sz.301023,47.5595851400,48.0568969400,47.5098539600,47.5844507300,151400,8709517.6000,2
2026-01-23,20260123104000000,sz.301023,47.7833754500,47.7833754500,46.9959651000,47.2280439400,333880,19058661.8000,2
2026-01-23,20260123104500000,sz.301023,47.1783127600,47.3026407100,46.8799256800,46.8799256800,223620,12718758.6000,2
2026-01-23,20260123105000000,sz.301023,46.8716371500,46.9296568600,46.4406335900,46.4903647700,362620,20466981.8000,2
2026-01-23,20260123105500000,sz.301023,46.4986533000,47.1534471700,46.4903647700,46.8965027400,344636,19405975.5600,2
2026-01-23,20260123110000000,sz.301023,46.8716371500,46.8799256800,46.4157680000,46.4903647700,177964,10010996.8000,2
2026-01-23,20260123110500000,sz.301023,46.4323450600,46.4323450600,46.1919776900,46.3245941700,377850,21106471.5000,2
2026-01-23,20260123111000000,sz.301023,46.3163056400,46.5069418300,46.1505350400,46.1505350400,255850,14282680.1000,2
2026-01-23,20260123111500000,sz.301023,46.1671121000,46.2085547500,45.9267447300,45.9267447300,301060,16742995.6000,2
2026-01-23,20260123112000000,sz.301023,45.9847644400,46.0676497400,45.8107053100,46.0013415000,249933,13854260.3100,2
2026-01-23,20260123112500000,sz.301023,46.0510726800,46.2417088700,45.9350332600,45.9681873800,108660,6037403.6000,2
2026-01-23,20260123113000000,sz.301023,45.9681873800,46.6644239000,45.9681873800,46.3826138800,160220,8961630.0000,2
2026-01-23,20260123130500000,sz.301023,46.4074794700,46.4654991800,45.9598988500,46.1090923900,218980,12210634.2000,2
2026-01-23,20260123131000000,sz.301023,46.1090923900,46.5815386000,46.1090923900,46.3743253500,115860,6481297.4000,2
2026-01-23,20260123131500000,sz.301023,46.3743253500,46.9130798000,46.2499974000,46.4986533000,161800,9083121.8000,2
2026-01-23,20260123132000000,sz.301023,46.5235188900,46.5732500700,46.3411712300,46.3826138800,132949,7451544.1100,2
2026-01-23,20260123132500000,sz.301023,46.4074794700,46.4323450600,46.1505350400,46.4323450600,175240,9790854.6000,2
2026-01-23,20260123133000000,sz.301023,46.4323450600,46.4323450600,46.2499974000,46.4157680000,77300,4322816.3000,2
2026-01-23,20260123133500000,sz.301023,46.4157680000,46.4489221200,46.1256694500,46.1422465100,174600,9742021.6000,2
2026-01-23,20260123134000000,sz.301023,46.1422465100,46.2831515200,46.0593612100,46.1422465100,131660,7328998.4000,2
2026-01-23,20260123134500000,sz.301023,46.1173809200,46.1919776900,46.0179185600,46.0262070900,133400,7416015.0000,2
2026-01-23,20260123135000000,sz.301023,46.0262070900,46.0510726800,45.9101676700,45.9847644400,228000,12650612.6000,2
2026-01-23,20260123135500000,sz.301023,45.9847644400,46.2582859300,45.9184562000,46.2002662200,130900,7271191.4000,2
2026-01-23,20260123140000000,sz.301023,46.2002662200,46.3163056400,46.0842268000,46.0925153300,142300,7934290.0000,2
2026-01-23,20260123140500000,sz.301023,46.0925153300,46.9876765700,46.0925153300,46.8965027400,163752,9214565.8000,2
2026-01-23,20260123141000000,sz.301023,46.8965027400,46.8965027400,46.5483844800,46.5483844800,149318,8408736.9200,2
2026-01-23,20260123141500000,sz.301023,46.5483844800,46.6644239000,46.4903647700,46.5898271300,55800,3135044.3100,2
2026-01-23,20260123142000000,sz.301023,46.5152303600,46.5566730100,46.4903647700,46.5318074200,70759,3971457.7000,2
2026-01-23,20260123142500000,sz.301023,46.5235188900,46.8301945000,46.4986533000,46.7224436100,103040,5795778.4000,2
2026-01-23,20260123143000000,sz.301023,46.7224436100,46.7224436100,46.5649615400,46.6727124300,113060,6364945.8000,2
2026-01-23,20260123143500000,sz.301023,46.6727124300,46.8965027400,46.5649615400,46.8965027400,97670,5495843.6000,2
2026-01-23,20260123144000000,sz.301023,46.8965027400,46.9047912700,46.5649615400,46.5981156600,150800,8493825.0000,2
2026-01-23,20260123144500000,sz.301023,46.5649615400,46.5981156600,46.3411712300,46.5069418300,189615,10627315.4400,2
2026-01-23,20260123145000000,sz.301023,46.4986533000,46.8965027400,46.4157680000,46.8882142100,211246,11876112.2000,2
2026-01-23,20260123145500000,sz.301023,46.8633486200,46.8799256800,46.6644239000,46.8799256800,317800,17943943.0000,2
2026-01-23,20260123150000000,sz.301023,46.8799256800,46.8882142100,46.7307321400,46.8467715600,448126,25314450.4500,2