date,time,code,open,high,low,close,volume,amount,adjustflag
2026-04-16,20260416093500000,sz.301079,46.8534190400,47.5630164700,46.4336571800,46.9733510000,2271116,106673977.8900,2
2026-04-16,20260416094000000,sz.301079,46.9733510000,46.9733510000,45.9239463500,46.2737479000,1609500,74580809.7200,2
2026-04-16,20260416094500000,sz.301079,46.3437082100,46.5735778000,45.9139520200,45.9139520200,1062256,49151738.8000,2
2026-04-16,20260416095000000,sz.301079,45.8839690300,46.8434247100,45.7440484100,46.7834587300,1077200,49692063.2000,2
2026-04-16,20260416095500000,sz.301079,46.8134417200,46.8134417200,46.1837989300,46.3736912000,411400,19110787.0000,2
2026-04-16,20260416100000000,sz.301079,46.3736912000,46.7334870800,46.2337705800,46.6635267700,332700,15465925.0000,2
2026-04-16,20260416100500000,sz.301079,46.6635267700,47.3931128600,46.6235494500,47.2232092500,517600,24370523.0000,2
2026-04-16,20260416101000000,sz.301079,47.1732376000,47.2631865700,46.7035040900,46.9633566700,217263,10206041.4000,2
2026-04-16,20260416101500000,sz.301079,46.9633566700,47.1532489400,46.9333736800,46.9533623400,179100,8426631.0000,2
2026-04-16,20260416102000000,sz.301079,46.9633566700,46.9633566700,46.8034473900,46.8634133700,231000,10831728.0000,2
2026-04-16,20260416102500000,sz.301079,46.8234360500,47.3131582200,46.8234360500,47.2631865700,202900,9583052.0000,2
2026-04-16,20260416103000000,sz.301079,47.2531922400,47.8328633800,47.2531922400,47.4730675000,479900,22850893.2200,2
2026-04-16,20260416103500000,sz.301079,47.4730675000,47.5830051300,47.3531355400,47.5730108000,195250,9275205.5000,2
2026-04-16,20260416104000000,sz.301079,47.5530221400,47.5730108000,47.2531922400,47.2531922400,118950,5642597.0000,2
2026-04-16,20260416104500000,sz.301079,47.2531922400,47.2631865700,47.0433113100,47.0433113100,155700,7343446.0000,2
2026-04-16,20260416105000000,sz.301079,47.0433113100,47.2831752300,46.9733510000,47.2232092500,173198,8153889.7000,2
2026-04-16,20260416105500000,sz.301079,47.2232092500,47.4830618300,47.1932262600,47.3031638900,188400,8930863.0000,2
2026-04-16,20260416110000000,sz.301079,47.3031638900,47.4230958500,47.1732376000,47.1732376000,132400,6269781.0000,2
2026-04-16,20260416110500000,sz.301079,47.1732376000,47.1732376000,46.9833453300,47.0832886300,107102,5045484.0200,2
2026-04-16,20260416111000000,sz.301079,47.0832886300,47.1032772900,46.9833453300,46.9833453300,134800,6344560.0000,2
2026-04-16,20260416111500000,sz.301079,46.9933396600,46.9933396600,46.7834587300,46.9733510000,198399,9305562.7800,2
2026-04-16,20260416112000000,sz.301079,46.9733510000,47.1732376000,46.9733510000,47.1732376000,114802,5403809.0000,2
2026-04-16,20260416112500000,sz.301079,47.1732376000,47.3331468800,47.0832886300,47.0832886300,98000,4630569.0000,2
2026-04-16,20260416113000000,sz.301079,47.0832886300,47.1732376000,47.0133283200,47.0832886300,127500,6006177.0000,2
2026-04-16,20260416130500000,sz.301079,47.0932829600,47.3031638900,47.0632999700,47.0632999700,141000,6653108.0000,2
2026-04-16,20260416131000000,sz.301079,47.0732943000,47.4131015200,47.0433113100,47.1932262600,115329,5448191.7800,2
2026-04-16,20260416131500000,sz.301079,47.1932262600,47.6329767800,47.1832319300,47.5730108000,200600,9521418.0000,2
2026-04-16,20260416132000000,sz.301079,47.6329767800,47.9228123500,47.5530221400,47.7229257500,256800,12264311.3800,2
2026-04-16,20260416132500000,sz.301079,47.7329200800,47.7529087400,47.5730108000,47.6029937900,187900,8957566.0000,2
2026-04-16,20260416133000000,sz.301079,47.6129881200,47.6229824500,47.4330901800,47.4330901800,149300,7107774.0000,2
2026-04-16,20260416133500000,sz.301079,47.4330901800,47.5929994600,47.2232092500,47.5929994600,133100,6309067.0000,2
2026-04-16,20260416134000000,sz.301079,47.5830051300,47.7429144100,47.5630164700,47.5630164700,208800,9950303.0000,2
2026-04-16,20260416134500000,sz.301079,47.5630164700,47.5630164700,47.3631298700,47.3631298700,85200,4051338.0000,2
2026-04-16,20260416135000000,sz.301079,47.3631298700,47.5430278100,47.3431412100,47.5330334800,92700,4400661.0000,2
2026-04-16,20260416135500000,sz.301079,47.5330334800,47.8228690500,47.5330334800,47.7029370900,185600,8863172.0000,2
2026-04-16,20260416140000000,sz.301079,47.7029370900,47.7029370900,47.5430278100,47.5430278100,100800,4802592.0000,2
2026-04-16,20260416140500000,sz.301079,47.5430278100,47.6229824500,47.4530788400,47.6229824500,123100,5856481.0000,2
2026-04-16,20260416141000000,sz.301079,47.6229824500,47.8428577100,47.6229824500,47.8328633800,196000,9366608.0000,2
2026-04-16,20260416141500000,sz.301079,47.8328633800,47.8328633800,47.6029937900,47.7828917300,158500,7571520.2600,2
2026-04-16,20260416142000000,sz.301079,47.7828917300,47.8128747200,47.6429711100,47.6729541000,136900,6539403.2600,2
2026-04-16,20260416142500000,sz.301079,47.6829484300,48.8322963800,47.6829484300,48.8322963800,447965,21595212.9500,2
2026-04-16,20260416143000000,sz.301079,48.8223020500,49.1521149400,48.5724438000,49.1521149400,1066693,52070984.9600,2
2026-04-16,20260416143500000,sz.301079,49.2420639100,49.4719335000,48.9722170000,49.2620525700,1032419,50915890.9700,2
2026-04-16,20260416144000000,sz.301079,49.2620525700,49.2620525700,48.7923190600,48.9722170000,451299,22118420.2700,2
2026-04-16,20260416144500000,sz.301079,48.9522283400,48.9722170000,48.8722737000,48.9622226700,344081,16848079.6500,2
2026-04-16,20260416145000000,sz.301079,48.9622226700,49.1721036000,48.9622226700,49.0721603000,536300,26329735.0000,2
2026-04-16,20260416145500000,sz.301079,49.0621659700,49.0621659700,48.9622226700,48.9922056600,636420,31202864.7100,2
2026-04-16,20260416150000000,sz.301079,49.0021999900,49.0021999900,48.9722170000,49.0021999900,723653,35473649.5900,2