date,time,code,open,high,low,close,volume,amount,adjustflag
2026-01-26,20260126093500000,sz.300654,11.4425000000,11.6017000000,11.4425000000,11.5718500000,5348000,61958974.0000,2
2026-01-26,20260126094000000,sz.300654,11.5718500000,11.6713500000,11.4524500000,11.4524500000,3059300,35431853.0000,2
2026-01-26,20260126094500000,sz.300654,11.4624000000,11.5221000000,11.4425000000,11.4425000000,2038702,23516341.6000,2
2026-01-26,20260126095000000,sz.300654,11.4425000000,11.4922500000,11.4027000000,11.4325500000,2607681,29985574.0700,2
2026-01-26,20260126095500000,sz.300654,11.4425000000,11.4624000000,11.3728500000,11.4027000000,1442300,16548411.0000,2
2026-01-26,20260126100000000,sz.300654,11.4027000000,11.4226000000,11.3629000000,11.3927500000,983000,11256411.0000,2
2026-01-26,20260126100500000,sz.300654,11.3629000000,11.3828000000,11.2932500000,11.3330500000,887123,10109111.9700,2
2026-01-26,20260126101000000,sz.300654,11.3330500000,11.3828000000,11.2833000000,11.3828000000,478600,5442829.0000,2
2026-01-26,20260126101500000,sz.300654,11.3828000000,11.4027000000,11.2634000000,11.2634000000,632400,7200899.0000,2
2026-01-26,20260126102000000,sz.300654,11.2634000000,11.3430000000,11.2534500000,11.3032000000,580200,6585680.0000,2
2026-01-26,20260126102500000,sz.300654,11.3032000000,11.3231000000,11.2435000000,11.2534500000,873500,9894925.0000,2
2026-01-26,20260126103000000,sz.300654,11.2435000000,11.3330500000,11.2335500000,11.3131500000,663300,7519521.0000,2
2026-01-26,20260126103500000,sz.300654,11.3032000000,11.3529500000,11.2733500000,11.3529500000,485000,5511827.0000,2
2026-01-26,20260126104000000,sz.300654,11.3529500000,11.3629000000,11.3231000000,11.3529500000,285500,3254242.0000,2
2026-01-26,20260126104500000,sz.300654,11.3529500000,11.3629000000,11.3330500000,11.3529500000,398600,4543811.0000,2
2026-01-26,20260126105000000,sz.300654,11.3629000000,11.4226000000,11.3430000000,11.3728500000,445200,5100059.0000,2
2026-01-26,20260126105500000,sz.300654,11.3728500000,11.4723500000,11.3529500000,11.4325500000,407500,4672747.0000,2
2026-01-26,20260126110000000,sz.300654,11.4425000000,11.6216000000,11.4325500000,11.5917500000,1707300,19785315.0000,2
2026-01-26,20260126110500000,sz.300654,11.6216000000,12.0395000000,11.5917500000,11.9101500000,2550300,30241566.0000,2
2026-01-26,20260126111000000,sz.300654,11.9400000000,12.4574000000,11.9201000000,12.0693500000,6341100,77933667.8000,2
2026-01-26,20260126111500000,sz.300654,12.0892500000,12.0892500000,11.9599000000,12.0295500000,1266600,15297714.0000,2
2026-01-26,20260126112000000,sz.300654,12.0295500000,12.0494500000,11.8902500000,11.9698500000,1137700,13687050.0000,2
2026-01-26,20260126112500000,sz.300654,11.9698500000,12.0295500000,11.9201000000,11.9997000000,725300,8717285.0000,2
2026-01-26,20260126113000000,sz.300654,11.9798000000,12.2385000000,11.9400000000,12.0892500000,1361200,16559188.0000,2
2026-01-26,20260126130500000,sz.300654,12.0395000000,12.0892500000,11.9499500000,12.0594000000,1746000,21094116.0000,2
2026-01-26,20260126131000000,sz.300654,12.0594000000,12.0594000000,11.9599000000,11.9599000000,579900,6999432.0000,2
2026-01-26,20260126131500000,sz.300654,11.9499500000,11.9599000000,11.9002000000,11.9002000000,457600,5488590.0000,2
2026-01-26,20260126132000000,sz.300654,11.8902500000,11.9201000000,11.8504500000,11.9002000000,462640,5527012.4000,2
2026-01-26,20260126132500000,sz.300654,11.9002000000,11.9499500000,11.8604000000,11.8604000000,289400,3462109.0000,2
2026-01-26,20260126133000000,sz.300654,11.8504500000,11.8703500000,11.8206000000,11.8504500000,335500,3995719.0000,2
2026-01-26,20260126133500000,sz.300654,11.8504500000,11.8604000000,11.7907500000,11.7907500000,383000,4548563.0000,2
2026-01-26,20260126134000000,sz.300654,11.7907500000,11.8305500000,11.7808000000,11.8206000000,312751,3710272.8600,2
2026-01-26,20260126134500000,sz.300654,11.8206000000,11.8305500000,11.7808000000,11.8007000000,275600,3268593.0000,2
2026-01-26,20260126135000000,sz.300654,11.8007000000,11.8106500000,11.7708500000,11.7907500000,320900,3802830.0000,2
2026-01-26,20260126135500000,sz.300654,11.7907500000,11.8007000000,11.7609000000,11.7609000000,216100,2557943.0000,2
2026-01-26,20260126140000000,sz.300654,11.7708500000,11.8504500000,11.7708500000,11.8106500000,359900,4275746.0000,2
2026-01-26,20260126140500000,sz.300654,11.8106500000,11.9400000000,11.7907500000,11.8803000000,640800,7638679.0000,2
2026-01-26,20260126141000000,sz.300654,11.8803000000,11.9201000000,11.8504500000,11.9002000000,460200,5500509.3000,2
2026-01-26,20260126141500000,sz.300654,11.8902500000,11.9101500000,11.8504500000,11.8504500000,262300,3131458.0000,2
2026-01-26,20260126142000000,sz.300654,11.8405000000,11.8902500000,11.8305500000,11.8803000000,276336,3291724.6800,2
2026-01-26,20260126142500000,sz.300654,11.8803000000,11.9798000000,11.8803000000,11.9201000000,456870,5475596.6000,2
2026-01-26,20260126143000000,sz.300654,11.9201000000,11.9897500000,11.9101500000,11.9798000000,384300,4617049.0000,2
2026-01-26,20260126143500000,sz.300654,11.9897500000,12.0395000000,11.9798000000,12.0196000000,697600,8424142.0000,2
2026-01-26,20260126144000000,sz.300654,12.0096500000,12.0395000000,11.9798000000,11.9798000000,490700,5921475.0000,2
2026-01-26,20260126144500000,sz.300654,11.9897500000,12.0395000000,11.9798000000,12.0096500000,697900,8425417.0000,2
2026-01-26,20260126145000000,sz.300654,11.9997000000,12.0096500000,11.9599000000,11.9997000000,736000,8866452.0000,2
2026-01-26,20260126145500000,sz.300654,11.9798000000,11.9997000000,11.9599000000,11.9897500000,776600,9346868.0000,2
2026-01-26,20260126150000000,sz.300654,11.9897500000,11.9897500000,11.9599000000,11.9599000000,996000,11982474.0000,2