date,time,code,open,high,low,close,volume,amount,adjustflag
2026-04-15,20260415093500000,sz.301079,47.1632432700,47.5830051300,46.5336004800,46.5336004800,2587917,121748907.9700,2
2026-04-15,20260415094000000,sz.301079,46.5236061500,49.4719335000,46.5236061500,49.3420072100,2915309,141809826.6700,2
2026-04-15,20260415094500000,sz.301079,49.3220185500,50.1315592800,48.7623360700,49.9316726800,1531100,75618855.7600,2
2026-04-15,20260415095000000,sz.301079,49.8717067000,49.9716500000,49.0421773100,49.0421773100,1327400,65992454.3500,2
2026-04-15,20260415095500000,sz.301079,48.9822113300,49.0721603000,48.4725005000,48.6224154500,826672,40343351.5600,2
2026-04-15,20260415100000000,sz.301079,48.6324097800,49.2720469000,48.6324097800,48.8422907100,585147,28628896.2000,2
2026-04-15,20260415100500000,sz.301079,48.9122510200,48.9622226700,48.4725005000,48.4725005000,467528,22791037.0000,2
2026-04-15,20260415101000000,sz.301079,48.4525118400,48.4525118400,47.2431979100,47.8928293600,780800,37333399.3600,2
2026-04-15,20260415101500000,sz.301079,47.8128747200,47.8528520400,47.4730675000,47.8128747200,401854,19145814.3800,2
2026-04-15,20260415102000000,sz.301079,47.8928293600,48.2526252400,47.6329767800,47.7129314200,284100,13612971.0000,2
2026-04-15,20260415102500000,sz.301079,47.7629030700,48.3225855500,47.7629030700,48.1726706000,366200,17661093.3200,2
2026-04-15,20260415103000000,sz.301079,48.1626762700,48.2126479200,47.7728974000,48.0727273000,236663,11373451.9300,2
2026-04-15,20260415103500000,sz.301079,48.0727273000,48.2226422500,47.8728407000,47.8728407000,184000,8850973.8500,2
2026-04-15,20260415104000000,sz.301079,47.8728407000,48.0727273000,47.6229824500,48.0727273000,252200,12054112.0000,2
2026-04-15,20260415104500000,sz.301079,48.0727273000,48.5824381300,48.0727273000,48.5824381300,243937,11775778.7700,2
2026-04-15,20260415105000000,sz.301079,48.6723871000,49.5418938100,48.6723871000,48.9822113300,695978,34266990.2000,2
2026-04-15,20260415105500000,sz.301079,48.9822113300,48.9822113300,48.6024267900,48.9822113300,321500,15704296.0000,2
2026-04-15,20260415110000000,sz.301079,48.9722170000,48.9822113300,48.7023700900,48.8522850400,145880,7121769.8100,2
2026-04-15,20260415110500000,sz.301079,48.8522850400,49.1721036000,48.8522850400,48.9722170000,211578,10375877.3500,2
2026-04-15,20260415111000000,sz.301079,48.9722170000,49.3520015400,48.9722170000,49.2220752500,433020,21328893.6000,2
2026-04-15,20260415111500000,sz.301079,49.1820979300,49.4219618500,48.9722170000,49.4219618500,297500,14649456.0000,2
2026-04-15,20260415112000000,sz.301079,49.4219618500,49.4619391700,49.1021432900,49.2320695800,166400,8212483.0000,2
2026-04-15,20260415112500000,sz.301079,49.2220752500,49.2420639100,48.9722170000,49.0421773100,175500,8621387.0000,2
2026-04-15,20260415113000000,sz.301079,49.0421773100,49.1721036000,49.0421773100,49.1321262800,98500,4838173.0000,2
2026-04-15,20260415130500000,sz.301079,49.1621092700,49.2920355600,49.1521149400,49.1521149400,167400,8243331.0000,2
2026-04-15,20260415131000000,sz.301079,49.1521149400,49.1521149400,48.9722170000,49.0221886500,157200,7712522.0000,2
2026-04-15,20260415131500000,sz.301079,49.0221886500,49.0721603000,48.9522283400,48.9722170000,128900,6320817.0000,2
2026-04-15,20260415132000000,sz.301079,48.9722170000,48.9722170000,48.5524551400,48.7023700900,268322,13075271.4600,2
2026-04-15,20260415132500000,sz.301079,48.7023700900,49.0221886500,48.5924324600,48.6224154500,176884,8633512.6000,2
2026-04-15,20260415133000000,sz.301079,48.6224154500,48.9422340100,48.6024267900,48.8922623600,202800,9899694.4800,2
2026-04-15,20260415133500000,sz.301079,48.9022566900,48.9022566900,48.6523984400,48.7023700900,161300,7880695.0000,2
2026-04-15,20260415134000000,sz.301079,48.7023700900,48.7123644200,48.3925458600,48.3925458600,282100,13707249.0000,2
2026-04-15,20260415134500000,sz.301079,48.3925458600,48.3925458600,47.9827783300,48.3025968900,305563,14737956.2300,2
2026-04-15,20260415135000000,sz.301079,48.2926025600,48.4225288500,47.9727840000,47.9727840000,265800,12808960.0000,2
2026-04-15,20260415135500000,sz.301079,47.9627896700,48.3225855500,47.7629030700,48.3225855500,201300,9653924.0000,2
2026-04-15,20260415140000000,sz.301079,48.3225855500,48.3925458600,48.0427443100,48.0427443100,135300,6530760.0000,2
2026-04-15,20260415140500000,sz.301079,48.0427443100,48.3725572000,47.9727840000,48.3725572000,170229,8198061.0600,2
2026-04-15,20260415141000000,sz.301079,48.3725572000,48.4125345200,48.1127046200,48.1326932800,183900,8886321.0000,2
2026-04-15,20260415141500000,sz.301079,48.1226989500,48.1226989500,47.9727840000,48.0527386400,126837,6095904.7400,2
2026-04-15,20260415142000000,sz.301079,48.0627329700,48.0727273000,47.9028236900,47.9028236900,167100,8024197.0000,2
2026-04-15,20260415142500000,sz.301079,47.9328066800,48.3425742100,47.8828350300,48.3425742100,172766,8302364.4800,2
2026-04-15,20260415143000000,sz.301079,48.3425742100,48.3525685400,48.1426876100,48.2726139000,153000,7383254.4000,2
2026-04-15,20260415143500000,sz.301079,48.2626195700,48.2726139000,47.9428010100,47.9428010100,155234,7480276.8000,2
2026-04-15,20260415144000000,sz.301079,47.9428010100,48.0727273000,47.8828350300,48.0727273000,210400,10093456.0000,2
2026-04-15,20260415144500000,sz.301079,48.0727273000,48.2026535900,48.0427443100,48.1926592600,282366,13603436.2200,2
2026-04-15,20260415145000000,sz.301079,48.1926592600,48.1926592600,48.0327499800,48.1226989500,413400,19892767.3600,2
2026-04-15,20260415145500000,sz.301079,48.1226989500,48.2026535900,48.1226989500,48.1726706000,565900,27276219.0100,2
2026-04-15,20260415150000000,sz.301079,48.1726706000,48.1926592600,48.1426876100,48.1626762700,537539,25904383.9100,2