date,time,code,open,high,low,close,volume,amount,adjustflag
2026-01-20,20260120093500000,sz.300227,11.2400000000,11.4600000000,11.2000000000,11.2700000000,8105500,91794497.0000,2
2026-01-20,20260120094000000,sz.300227,11.3000000000,11.3700000000,11.2200000000,11.2400000000,2880600,32517194.0000,2
2026-01-20,20260120094500000,sz.300227,11.2300000000,11.3000000000,11.1800000000,11.2900000000,3462900,38885182.6000,2
2026-01-20,20260120095000000,sz.300227,11.2900000000,11.3300000000,11.2100000000,11.2300000000,1536400,17317947.0000,2
2026-01-20,20260120095500000,sz.300227,11.2400000000,11.3000000000,11.2000000000,11.2400000000,1432900,16096740.0000,2
2026-01-20,20260120100000000,sz.300227,11.2300000000,11.2700000000,11.2100000000,11.2200000000,1185300,13318654.0000,2
2026-01-20,20260120100500000,sz.300227,11.2200000000,11.2500000000,11.2100000000,11.2400000000,929750,10440856.5000,2
2026-01-20,20260120101000000,sz.300227,11.2400000000,11.2400000000,11.1500000000,11.1500000000,1372550,15362903.5000,2
2026-01-20,20260120101500000,sz.300227,11.1600000000,11.1700000000,11.1000000000,11.1000000000,1442200,16047772.0000,2
2026-01-20,20260120102000000,sz.300227,11.1000000000,11.1200000000,11.0600000000,11.0600000000,1523200,16890877.0000,2
2026-01-20,20260120102500000,sz.300227,11.0800000000,11.0800000000,11.0200000000,11.0500000000,2070400,22855704.0000,2
2026-01-20,20260120103000000,sz.300227,11.0400000000,11.0400000000,10.9900000000,11.0300000000,1120900,12340353.0000,2
2026-01-20,20260120103500000,sz.300227,11.0400000000,11.0700000000,10.9900000000,11.0400000000,1330900,14666140.0000,2
2026-01-20,20260120104000000,sz.300227,11.0400000000,11.0600000000,11.0200000000,11.0500000000,497800,5497724.0000,2
2026-01-20,20260120104500000,sz.300227,11.0500000000,11.1300000000,11.0400000000,11.1300000000,850100,9420055.0000,2
2026-01-20,20260120105000000,sz.300227,11.1400000000,11.1500000000,11.0700000000,11.0700000000,620900,6901435.0000,2
2026-01-20,20260120105500000,sz.300227,11.0700000000,11.0900000000,11.0400000000,11.0600000000,283100,3131388.0000,2
2026-01-20,20260120110000000,sz.300227,11.0600000000,11.0600000000,10.9800000000,11.0000000000,619600,6822082.0000,2
2026-01-20,20260120110500000,sz.300227,11.0000000000,11.0300000000,10.9900000000,11.0200000000,405100,4460167.0000,2
2026-01-20,20260120111000000,sz.300227,11.0400000000,11.0700000000,11.0300000000,11.0700000000,349200,3858869.0000,2
2026-01-20,20260120111500000,sz.300227,11.0700000000,11.3200000000,11.0700000000,11.3200000000,1462350,16406958.5000,2
2026-01-20,20260120112000000,sz.300227,11.3300000000,11.5500000000,11.3000000000,11.4400000000,4972800,56955967.0000,2
2026-01-20,20260120112500000,sz.300227,11.4400000000,11.4500000000,11.3000000000,11.3900000000,1724700,19631430.0000,2
2026-01-20,20260120113000000,sz.300227,11.3900000000,11.4100000000,11.2800000000,11.2900000000,759100,8610537.0000,2
2026-01-20,20260120130500000,sz.300227,11.2800000000,11.2800000000,11.1500000000,11.1500000000,615200,6900106.0000,2
2026-01-20,20260120131000000,sz.300227,11.1600000000,11.2300000000,11.1400000000,11.2100000000,634800,7107116.0000,2
2026-01-20,20260120131500000,sz.300227,11.2400000000,11.2400000000,11.2000000000,11.2000000000,422800,4741752.0000,2
2026-01-20,20260120132000000,sz.300227,11.2000000000,11.2100000000,11.1700000000,11.1900000000,305700,3419269.0000,2
2026-01-20,20260120132500000,sz.300227,11.1900000000,11.1900000000,11.1500000000,11.1600000000,320700,3580563.0000,2
2026-01-20,20260120133000000,sz.300227,11.1500000000,11.1900000000,11.1500000000,11.1800000000,203500,2274193.0000,2
2026-01-20,20260120133500000,sz.300227,11.1800000000,11.1900000000,11.1400000000,11.1500000000,332100,3706617.0000,2
2026-01-20,20260120134000000,sz.300227,11.1500000000,11.1900000000,11.1200000000,11.1700000000,301700,3361866.0000,2
2026-01-20,20260120134500000,sz.300227,11.1600000000,11.2200000000,11.1600000000,11.2000000000,401500,4497646.0000,2
2026-01-20,20260120135000000,sz.300227,11.2200000000,11.2600000000,11.2000000000,11.2400000000,414200,4651701.0000,2
2026-01-20,20260120135500000,sz.300227,11.2600000000,11.2600000000,11.2200000000,11.2200000000,287000,3225833.0000,2
2026-01-20,20260120140000000,sz.300227,11.2200000000,11.2200000000,11.1800000000,11.1800000000,260200,2916012.0000,2
2026-01-20,20260120140500000,sz.300227,11.1800000000,11.1900000000,11.1500000000,11.1700000000,273300,3052052.0000,2
2026-01-20,20260120141000000,sz.300227,11.1800000000,11.1900000000,11.1600000000,11.1800000000,213700,2387679.0000,2
2026-01-20,20260120141500000,sz.300227,11.1800000000,11.2000000000,11.1700000000,11.2000000000,366800,4103273.0000,2
2026-01-20,20260120142000000,sz.300227,11.2000000000,11.2100000000,11.1500000000,11.1500000000,364000,4062578.0000,2
2026-01-20,20260120142500000,sz.300227,11.1600000000,11.1700000000,11.1200000000,11.1200000000,361700,4030652.0000,2
2026-01-20,20260120143000000,sz.300227,11.1200000000,11.1400000000,11.1200000000,11.1300000000,303300,3374468.0000,2
2026-01-20,20260120143500000,sz.300227,11.1300000000,11.1400000000,11.0700000000,11.0800000000,622100,6902091.0000,2
2026-01-20,20260120144000000,sz.300227,11.0800000000,11.1200000000,11.0700000000,11.1000000000,758500,8406507.0000,2
2026-01-20,20260120144500000,sz.300227,11.1100000000,11.1400000000,11.0900000000,11.1300000000,730400,8119480.0000,2
2026-01-20,20260120145000000,sz.300227,11.1400000000,11.1600000000,11.1300000000,11.1600000000,683240,7613921.2000,2
2026-01-20,20260120145500000,sz.300227,11.1600000000,11.2200000000,11.1500000000,11.2000000000,1027500,11503971.0000,2
2026-01-20,20260120150000000,sz.300227,11.2100000000,11.2200000000,11.1700000000,11.1700000000,762700,8539438.0000,2