date,time,code,open,high,low,close,volume,amount,adjustflag
2026-04-17,20260417093500000,sz.003038,16.1000000000,16.1000000000,15.4200000000,15.4200000000,2546500,39689699.6400,2
2026-04-17,20260417094000000,sz.003038,15.4300000000,15.4300000000,15.2800000000,15.3000000000,1619300,24879522.0000,2
2026-04-17,20260417094500000,sz.003038,15.3000000000,15.3700000000,15.2600000000,15.3200000000,1191840,18239863.6200,2
2026-04-17,20260417095000000,sz.003038,15.3100000000,15.3100000000,15.1800000000,15.2400000000,1476200,22474362.0000,2
2026-04-17,20260417095500000,sz.003038,15.2200000000,15.2200000000,15.1300000000,15.1400000000,899000,13629425.0000,2
2026-04-17,20260417100000000,sz.003038,15.1300000000,15.1400000000,15.0300000000,15.0400000000,981340,14798252.2000,2
2026-04-17,20260417100500000,sz.003038,15.0400000000,15.0500000000,14.9300000000,14.9700000000,1108860,16634635.8000,2
2026-04-17,20260417101000000,sz.003038,14.9600000000,14.9800000000,14.8400000000,14.8500000000,862400,12866032.0000,2
2026-04-17,20260417101500000,sz.003038,14.8400000000,14.9300000000,14.8000000000,14.8300000000,920639,13669668.8000,2
2026-04-17,20260417102000000,sz.003038,14.8300000000,14.9200000000,14.8200000000,14.8700000000,569380,8464815.4000,2
2026-04-17,20260417102500000,sz.003038,14.8600000000,14.8800000000,14.8200000000,14.8300000000,747500,11100943.0000,2
2026-04-17,20260417103000000,sz.003038,14.8300000000,14.8600000000,14.8200000000,14.8200000000,815940,12101191.4000,2
2026-04-17,20260417103500000,sz.003038,14.8300000000,14.8800000000,14.8000000000,14.8200000000,510420,7567851.0000,2
2026-04-17,20260417104000000,sz.003038,14.8000000000,14.8300000000,14.7600000000,14.7900000000,727297,10758235.6000,2
2026-04-17,20260417104500000,sz.003038,14.8000000000,14.8200000000,14.7400000000,14.7800000000,534800,7900589.0000,2
2026-04-17,20260417105000000,sz.003038,14.7800000000,14.9000000000,14.7800000000,14.8800000000,300056,4450662.1200,2
2026-04-17,20260417105500000,sz.003038,14.8800000000,14.9800000000,14.8600000000,14.9700000000,333000,4970553.0000,2
2026-04-17,20260417110000000,sz.003038,14.9600000000,14.9800000000,14.9000000000,14.9000000000,218600,3266035.0000,2
2026-04-17,20260417110500000,sz.003038,14.9000000000,14.9600000000,14.9000000000,14.9100000000,168800,2519691.0000,2
2026-04-17,20260417111000000,sz.003038,14.9400000000,14.9600000000,14.9100000000,14.9500000000,226380,3379386.8000,2
2026-04-17,20260417111500000,sz.003038,14.9500000000,14.9700000000,14.9300000000,14.9300000000,115200,1721950.0000,2
2026-04-17,20260417112000000,sz.003038,14.9500000000,15.0200000000,14.9400000000,14.9600000000,189800,2842979.0000,2
2026-04-17,20260417112500000,sz.003038,14.9600000000,15.0000000000,14.9500000000,14.9500000000,114300,1712010.0000,2
2026-04-17,20260417113000000,sz.003038,14.9500000000,14.9700000000,14.9100000000,14.9500000000,122300,1826241.0000,2
2026-04-17,20260417130500000,sz.003038,14.9600000000,15.0000000000,14.9600000000,14.9800000000,256103,3837034.8800,2
2026-04-17,20260417131000000,sz.003038,14.9800000000,14.9900000000,14.9600000000,14.9900000000,132400,1983069.0000,2
2026-04-17,20260417131500000,sz.003038,15.0000000000,15.0100000000,14.9700000000,14.9900000000,158500,2376042.0000,2
2026-04-17,20260417132000000,sz.003038,14.9900000000,15.0300000000,14.9300000000,15.0300000000,235800,3531747.0000,2
2026-04-17,20260417132500000,sz.003038,15.0400000000,15.1200000000,15.0300000000,15.1000000000,263100,3967636.0000,2
2026-04-17,20260417133000000,sz.003038,15.1000000000,15.1000000000,15.0300000000,15.0800000000,204500,3081519.0000,2
2026-04-17,20260417133500000,sz.003038,15.0700000000,15.0700000000,15.0300000000,15.0500000000,77400,1165216.0000,2
2026-04-17,20260417134000000,sz.003038,15.0500000000,15.1200000000,15.0500000000,15.0900000000,112500,1697394.0000,2
2026-04-17,20260417134500000,sz.003038,15.0800000000,15.1000000000,15.0700000000,15.1000000000,99300,1497200.0000,2
2026-04-17,20260417135000000,sz.003038,15.1000000000,15.1600000000,15.1000000000,15.1400000000,99100,1498608.0000,2
2026-04-17,20260417135500000,sz.003038,15.1300000000,15.1400000000,15.1000000000,15.1100000000,275000,4157863.0000,2
2026-04-17,20260417140000000,sz.003038,15.1300000000,15.1500000000,15.0600000000,15.1000000000,236300,3568205.0000,2
2026-04-17,20260417140500000,sz.003038,15.1000000000,15.1400000000,15.1000000000,15.1300000000,180100,2722872.0000,2
2026-04-17,20260417141000000,sz.003038,15.1300000000,15.1800000000,15.1200000000,15.1500000000,221200,3348260.0000,2
2026-04-17,20260417141500000,sz.003038,15.1400000000,15.1600000000,15.1300000000,15.1400000000,194500,2945724.0000,2
2026-04-17,20260417142000000,sz.003038,15.1300000000,15.1400000000,15.1100000000,15.1200000000,246400,3726952.0000,2
2026-04-17,20260417142500000,sz.003038,15.1400000000,15.1500000000,15.1000000000,15.1400000000,192700,2913991.0000,2
2026-04-17,20260417143000000,sz.003038,15.1400000000,15.1500000000,15.1300000000,15.1500000000,83600,1265436.0000,2
2026-04-17,20260417143500000,sz.003038,15.1500000000,15.1600000000,15.1300000000,15.1400000000,164100,2485162.8000,2
2026-04-17,20260417144000000,sz.003038,15.1400000000,15.1900000000,15.1300000000,15.1700000000,223420,3387413.2000,2
2026-04-17,20260417144500000,sz.003038,15.1700000000,15.1800000000,15.1300000000,15.1800000000,258000,3909147.0000,2
2026-04-17,20260417145000000,sz.003038,15.1800000000,15.1900000000,15.1400000000,15.1500000000,434800,6591257.0000,2
2026-04-17,20260417145500000,sz.003038,15.1400000000,15.1600000000,15.1200000000,15.1400000000,597640,9048656.2000,2
2026-04-17,20260417150000000,sz.003038,15.1500000000,15.1700000000,15.1100000000,15.1100000000,530500,8028080.0000,2