date,time,code,open,high,low,close,volume,amount,adjustflag
2026-01-12,20260112093500000,sz.300963,24.0100000000,24.2500000000,23.8200000000,24.0900000000,6728257,161421181.4800,2
2026-01-12,20260112094000000,sz.300963,24.0900000000,24.2900000000,23.9000000000,24.0400000000,3461798,83386032.6800,2
2026-01-12,20260112094500000,sz.300963,24.0600000000,24.5000000000,24.0600000000,24.3400000000,3224459,78466935.7900,2
2026-01-12,20260112095000000,sz.300963,24.3400000000,24.4000000000,24.2000000000,24.3200000000,1854557,45070433.9000,2
2026-01-12,20260112095500000,sz.300963,24.3200000000,24.3500000000,23.9600000000,23.9600000000,2111102,51070671.3200,2
2026-01-12,20260112100000000,sz.300963,23.9500000000,24.2300000000,23.8900000000,24.2100000000,2286850,54854308.2000,2
2026-01-12,20260112100500000,sz.300963,24.2200000000,24.3700000000,24.0900000000,24.3600000000,1648138,39949278.2900,2
2026-01-12,20260112101000000,sz.300963,24.3700000000,24.3700000000,24.1800000000,24.2000000000,930601,22587307.9100,2
2026-01-12,20260112101500000,sz.300963,24.2000000000,24.2000000000,24.0300000000,24.1000000000,1236036,29810682.8000,2
2026-01-12,20260112102000000,sz.300963,24.1200000000,24.1800000000,24.0800000000,24.1700000000,1384014,33394216.4800,2
2026-01-12,20260112102500000,sz.300963,24.1700000000,24.2400000000,24.0800000000,24.0900000000,803752,19418152.1400,2
2026-01-12,20260112103000000,sz.300963,24.1000000000,24.1100000000,23.9600000000,24.0100000000,1328374,31906488.6800,2
2026-01-12,20260112103500000,sz.300963,24.0100000000,24.0100000000,23.9000000000,23.9700000000,1324460,31702870.4000,2
2026-01-12,20260112104000000,sz.300963,23.9700000000,23.9700000000,23.8900000000,23.8900000000,1314020,31425965.2000,2
2026-01-12,20260112104500000,sz.300963,23.8900000000,24.2200000000,23.8800000000,24.1500000000,1082009,25962329.8100,2
2026-01-12,20260112105000000,sz.300963,24.1500000000,24.1500000000,24.0000000000,24.0000000000,754700,18162161.0000,2
2026-01-12,20260112105500000,sz.300963,24.0100000000,24.1800000000,24.0000000000,24.1500000000,831871,20016400.5200,2
2026-01-12,20260112110000000,sz.300963,24.1600000000,24.1700000000,24.0000000000,24.0400000000,597400,14375566.2000,2
2026-01-12,20260112110500000,sz.300963,24.0300000000,24.1600000000,24.0000000000,24.1100000000,669300,16106529.6000,2
2026-01-12,20260112111000000,sz.300963,24.1100000000,24.4100000000,24.1100000000,24.3400000000,1383432,33620751.6300,2
2026-01-12,20260112111500000,sz.300963,24.3300000000,24.4700000000,24.3000000000,24.3600000000,1536400,37462749.2400,2
2026-01-12,20260112112000000,sz.300963,24.3600000000,24.3600000000,24.2600000000,24.2700000000,709580,17246786.8600,2
2026-01-12,20260112112500000,sz.300963,24.2600000000,24.3000000000,24.2100000000,24.2500000000,492320,11939911.5000,2
2026-01-12,20260112113000000,sz.300963,24.2300000000,24.4700000000,24.2300000000,24.4700000000,647608,15762158.6700,2
2026-01-12,20260112130500000,sz.300963,24.5000000000,24.5500000000,24.3900000000,24.4000000000,1918311,46954760.2300,2
2026-01-12,20260112131000000,sz.300963,24.3900000000,24.5000000000,24.3800000000,24.4000000000,934991,22836863.4900,2
2026-01-12,20260112131500000,sz.300963,24.3800000000,24.3800000000,24.2300000000,24.2300000000,933270,22694615.8700,2
2026-01-12,20260112132000000,sz.300963,24.2200000000,25.3500000000,24.1200000000,25.3500000000,6952394,174120653.8700,2
2026-01-12,20260112132500000,sz.300963,25.3600000000,26.0600000000,25.1500000000,26.0600000000,8081253,207449819.1600,2
2026-01-12,20260112133000000,sz.300963,26.0800000000,26.2200000000,25.5700000000,25.5700000000,4078096,105731532.7800,2
2026-01-12,20260112133500000,sz.300963,25.5500000000,25.9500000000,25.5200000000,25.9500000000,1583283,40534438.7800,2
2026-01-12,20260112134000000,sz.300963,25.9500000000,26.0000000000,25.7000000000,25.7000000000,1736700,44955565.9600,2
2026-01-12,20260112134500000,sz.300963,25.7000000000,25.8700000000,25.5900000000,25.8700000000,1046143,26869870.4100,2
2026-01-12,20260112135000000,sz.300963,25.8800000000,25.9100000000,25.7100000000,25.9000000000,1285679,33193594.0000,2
2026-01-12,20260112135500000,sz.300963,25.8600000000,25.8800000000,25.7800000000,25.7900000000,801400,20688995.0000,2
2026-01-12,20260112140000000,sz.300963,25.7900000000,25.8300000000,25.7800000000,25.8100000000,735917,18987105.4300,2
2026-01-12,20260112140500000,sz.300963,25.8000000000,25.8100000000,25.5600000000,25.5900000000,1151680,29559077.4000,2
2026-01-12,20260112141000000,sz.300963,25.5900000000,25.7500000000,25.5900000000,25.6400000000,471300,12090633.0000,2
2026-01-12,20260112141500000,sz.300963,25.6400000000,25.6500000000,25.5800000000,25.5800000000,551100,14117179.0000,2
2026-01-12,20260112142000000,sz.300963,25.5900000000,25.6700000000,25.5800000000,25.6600000000,546987,14017804.2100,2
2026-01-12,20260112142500000,sz.300963,25.6600000000,25.6600000000,25.6000000000,25.6200000000,481413,12338709.7900,2
2026-01-12,20260112143000000,sz.300963,25.6200000000,25.6800000000,25.6200000000,25.6800000000,606337,15556847.5600,2
2026-01-12,20260112143500000,sz.300963,25.6800000000,25.8700000000,25.6800000000,25.7600000000,1183436,30540970.6400,2
2026-01-12,20260112144000000,sz.300963,25.7600000000,25.7600000000,25.6000000000,25.7000000000,1130762,28979862.2300,2
2026-01-12,20260112144500000,sz.300963,25.7000000000,25.8100000000,25.6700000000,25.6800000000,942500,24276346.6700,2
2026-01-12,20260112145000000,sz.300963,25.6700000000,25.7500000000,25.6700000000,25.7300000000,897467,23072705.6900,2
2026-01-12,20260112145500000,sz.300963,25.7300000000,25.7300000000,25.6200000000,25.6400000000,1824326,46810875.3800,2
2026-01-12,20260112150000000,sz.300963,25.6300000000,25.6400000000,25.5800000000,25.5800000000,1970159,50425517.9000,2