date,time,code,open,high,low,close,volume,amount,adjustflag
2026-01-26,20260126093500000,sz.301023,46.0013415000,46.8467715600,45.4294329300,46.4489221200,1384320,76685649.1000,2
2026-01-26,20260126094000000,sz.301023,46.4489221200,46.6892894900,45.7195314800,45.7195314800,470500,26272310.0000,2
2026-01-26,20260126094500000,sz.301023,45.7112429500,46.1339579800,45.4211444000,46.0179185600,387967,21394581.8600,2
2026-01-26,20260126095000000,sz.301023,46.0179185600,46.0179185600,44.6254455200,44.7497734700,617960,33575956.3200,2
2026-01-26,20260126095500000,sz.301023,44.7414849400,44.7414849400,44.2441731400,44.2607502000,541920,29040974.8000,2
2026-01-26,20260126100000000,sz.301023,44.2856157900,44.5508487500,44.0452484200,44.0784025400,342373,18273441.1200,2
2026-01-26,20260126100500000,sz.301023,44.0949796000,44.5011175700,44.0784025400,44.4016552100,241740,12898995.4000,2
2026-01-26,20260126101000000,sz.301023,44.3933666800,44.3933666800,44.0120943000,44.0203828300,250620,13359607.2000,2
2026-01-26,20260126101500000,sz.301023,44.0038057700,44.0038057700,43.5976678000,43.5976678000,366500,19389893.0000,2
2026-01-26,20260126102000000,sz.301023,43.6059563300,43.7468613400,43.4070316100,43.7468613400,329342,17295540.1400,2
2026-01-26,20260126102500000,sz.301023,43.6639760400,43.7717269300,43.4816283800,43.5313595600,212240,11162876.4000,2
2026-01-26,20260126103000000,sz.301023,43.5313595600,43.7634384000,43.4401857300,43.4816283800,154101,8111839.8100,2
2026-01-26,20260126103500000,sz.301023,43.4816283800,43.4816283800,43.3987430800,43.4484742600,168093,8808508.5400,2
2026-01-26,20260126104000000,sz.301023,43.4484742600,43.5147825000,43.2827036600,43.4899169100,138047,7224149.6600,2
2026-01-26,20260126104500000,sz.301023,43.4899169100,43.5147825000,43.0008936400,43.2246839500,262620,13684462.1800,2
2026-01-26,20260126105000000,sz.301023,43.2246839500,43.3158577800,43.0672018800,43.2578380700,106878,5560750.8400,2
2026-01-26,20260126105500000,sz.301023,43.2578380700,43.4070316100,43.1003560000,43.3241463100,80100,4176660.0000,2
2026-01-26,20260126110000000,sz.301023,43.3158577800,43.3324348400,42.9926051100,42.9926051100,172049,8941766.8700,2
2026-01-26,20260126110500000,sz.301023,43.0091821700,43.3490119000,43.0008936400,43.2827036600,112400,5848388.0000,2
2026-01-26,20260126111000000,sz.301023,43.2827036600,43.3407233700,42.9345854000,43.0506248200,116400,6046055.2400,2
2026-01-26,20260126111500000,sz.301023,42.9843165800,43.0506248200,42.7688148000,42.8765656900,156600,8106444.0000,2
2026-01-26,20260126112000000,sz.301023,42.8848542200,43.0257592300,42.7771033300,42.9594509900,112200,5803862.0000,2
2026-01-26,20260126112500000,sz.301023,43.0257592300,43.0589133500,42.8268345100,42.8765656900,56007,2899727.6300,2
2026-01-26,20260126113000000,sz.301023,42.8517001000,42.8599886300,42.6113327300,42.7439492100,144393,7444459.1700,2
2026-01-26,20260126130500000,sz.301023,42.9345854000,42.9345854000,42.4041194800,42.4538506600,214200,10999637.6000,2
2026-01-26,20260126131000000,sz.301023,42.4538506600,42.5201589000,42.3460997700,42.3543883000,132400,6772051.0000,2
2026-01-26,20260126131500000,sz.301023,42.3543883000,42.3709653600,42.1720406400,42.2715030000,211300,10779533.0000,2
2026-01-26,20260126132000000,sz.301023,42.3212341800,42.4870047800,42.3212341800,42.3543883000,131300,6715759.0000,2
2026-01-26,20260126132500000,sz.301023,42.3543883000,42.3626768300,42.1720406400,42.1720406400,90100,4593126.0000,2
2026-01-26,20260126133000000,sz.301023,42.2632144700,42.3875424200,42.1803291700,42.2134832900,72000,3668963.6000,2
2026-01-26,20260126133500000,sz.301023,42.1886177000,42.2134832900,42.0062700400,42.0560012200,124800,6335933.0000,2
2026-01-26,20260126134000000,sz.301023,42.0560012200,42.1554635800,41.9482503300,42.1471750500,99300,5036553.0000,2
2026-01-26,20260126134500000,sz.301023,42.1305979900,42.1305979900,41.8985191500,41.9482503300,86280,4369109.8000,2
2026-01-26,20260126135000000,sz.301023,42.0062700400,42.2051947600,41.8819420900,42.1057324000,133600,6762962.2500,2
2026-01-26,20260126135500000,sz.301023,42.1057324000,42.2632144700,42.1057324000,42.1057324000,98600,5019869.9300,2
2026-01-26,20260126140000000,sz.301023,42.1057324000,42.1140209300,42.0062700400,42.0228471000,59100,2999415.0000,2
2026-01-26,20260126140500000,sz.301023,42.0228471000,42.0228471000,41.8570765000,41.9399618000,139140,7039864.0000,2
2026-01-26,20260126141000000,sz.301023,41.9399618000,42.0228471000,41.8487879700,41.9731159200,136550,6907925.0000,2
2026-01-26,20260126141500000,sz.301023,41.9731159200,42.0062700400,41.9316732700,41.9316732700,37800,1914457.0000,2
2026-01-26,20260126142000000,sz.301023,41.9316732700,41.9482503300,41.8156338500,41.9233847400,98060,4953726.4600,2
2026-01-26,20260126142500000,sz.301023,41.9233847400,42.1140209300,41.8819420900,41.9814044500,84300,4270813.0000,2
2026-01-26,20260126143000000,sz.301023,41.9814044500,42.2300603500,41.9482503300,42.1803291700,101090,5134570.6000,2
2026-01-26,20260126143500000,sz.301023,42.1637521100,42.3875424200,42.1554635800,42.2134832900,103700,5287820.0000,2
2026-01-26,20260126144000000,sz.301023,42.2383488800,42.2715030000,42.1554635800,42.1554635800,91100,4639838.0000,2
2026-01-26,20260126144500000,sz.301023,42.1471750500,42.3046571200,42.1140209300,42.1471750500,185200,9426647.7000,2
2026-01-26,20260126145000000,sz.301023,42.1471750500,42.2383488800,41.9896929800,42.0228471000,229600,11654844.0000,2
2026-01-26,20260126145500000,sz.301023,42.0145585700,42.2051947600,42.0062700400,42.1140209300,282240,14331874.2000,2
2026-01-26,20260126150000000,sz.301023,42.0974438700,42.0974438700,41.9150962100,42.0062700400,414497,21006162.8900,2