date,time,code,open,high,low,close,volume,amount,adjustflag
2026-04-20,20260420093500000,sz.003038,15.0900000000,15.4300000000,14.9600000000,15.2200000000,2031392,30825151.3200,2
2026-04-20,20260420094000000,sz.003038,15.2200000000,15.2400000000,15.1100000000,15.1600000000,556500,8449223.4000,2
2026-04-20,20260420094500000,sz.003038,15.1500000000,15.1800000000,15.1200000000,15.1300000000,458800,6950689.2000,2
2026-04-20,20260420095000000,sz.003038,15.1600000000,15.2100000000,15.1500000000,15.1800000000,368780,5595649.0000,2
2026-04-20,20260420095500000,sz.003038,15.1900000000,15.1900000000,15.1300000000,15.1500000000,564900,8560778.0000,2
2026-04-20,20260420100000000,sz.003038,15.1500000000,15.1500000000,15.0900000000,15.1300000000,418444,6325534.4000,2
2026-04-20,20260420100500000,sz.003038,15.1200000000,15.1400000000,15.0700000000,15.0700000000,192700,2911613.0000,2
2026-04-20,20260420101000000,sz.003038,15.0600000000,15.1500000000,15.0500000000,15.1200000000,346668,5226623.0800,2
2026-04-20,20260420101500000,sz.003038,15.1300000000,15.1300000000,15.0800000000,15.1000000000,158332,2390263.8400,2
2026-04-20,20260420102000000,sz.003038,15.1000000000,15.1500000000,15.1000000000,15.1400000000,174568,2639893.1600,2
2026-04-20,20260420102500000,sz.003038,15.1400000000,15.1600000000,15.1000000000,15.1600000000,238700,3610195.0000,2
2026-04-20,20260420103000000,sz.003038,15.1600000000,15.1700000000,15.1200000000,15.1300000000,192200,2910713.0000,2
2026-04-20,20260420103500000,sz.003038,15.1200000000,15.1300000000,15.0800000000,15.1000000000,184400,2784612.0000,2
2026-04-20,20260420104000000,sz.003038,15.1000000000,15.1300000000,15.1000000000,15.1200000000,98100,1482554.0000,2
2026-04-20,20260420104500000,sz.003038,15.1200000000,15.1500000000,15.1200000000,15.1200000000,111800,1691753.0000,2
2026-04-20,20260420105000000,sz.003038,15.1300000000,15.1400000000,15.1000000000,15.1200000000,86036,1300362.3200,2
2026-04-20,20260420105500000,sz.003038,15.1300000000,15.1500000000,15.1200000000,15.1400000000,135600,2052288.0000,2
2026-04-20,20260420110000000,sz.003038,15.1400000000,15.1400000000,15.1200000000,15.1400000000,69500,1051422.0000,2
2026-04-20,20260420110500000,sz.003038,15.1400000000,15.1400000000,15.1000000000,15.1200000000,175100,2646638.0000,2
2026-04-20,20260420111000000,sz.003038,15.1300000000,15.1300000000,15.0900000000,15.0900000000,87600,1323332.0000,2
2026-04-20,20260420111500000,sz.003038,15.0900000000,15.1000000000,15.0800000000,15.0900000000,84800,1279275.0000,2
2026-04-20,20260420112000000,sz.003038,15.0900000000,15.1100000000,15.0800000000,15.0800000000,86600,1306655.0000,2
2026-04-20,20260420112500000,sz.003038,15.0800000000,15.1400000000,15.0800000000,15.1400000000,129300,1954091.0000,2
2026-04-20,20260420113000000,sz.003038,15.1400000000,15.1500000000,15.1200000000,15.1300000000,98400,1489104.0000,2
2026-04-20,20260420130500000,sz.003038,15.1300000000,15.1500000000,15.1100000000,15.1100000000,241000,3645020.0000,2
2026-04-20,20260420131000000,sz.003038,15.1100000000,15.1200000000,15.0900000000,15.1000000000,75500,1140344.0000,2
2026-04-20,20260420131500000,sz.003038,15.1000000000,15.1300000000,15.1000000000,15.1200000000,101900,1539697.0000,2
2026-04-20,20260420132000000,sz.003038,15.1100000000,15.1200000000,15.1100000000,15.1100000000,74300,1123077.0000,2
2026-04-20,20260420132500000,sz.003038,15.1100000000,15.1100000000,15.0800000000,15.0800000000,99900,1508399.0000,2
2026-04-20,20260420133000000,sz.003038,15.0800000000,15.0800000000,15.0600000000,15.0700000000,64600,973684.0000,2
2026-04-20,20260420133500000,sz.003038,15.0700000000,15.0900000000,15.0300000000,15.0500000000,371600,5592380.0000,2
2026-04-20,20260420134000000,sz.003038,15.0500000000,15.1000000000,15.0400000000,15.0800000000,103600,1560900.0000,2
2026-04-20,20260420134500000,sz.003038,15.0800000000,15.0800000000,15.0600000000,15.0700000000,72900,1098524.0000,2
2026-04-20,20260420135000000,sz.003038,15.0700000000,15.0700000000,15.0300000000,15.0300000000,125200,1884297.0000,2
2026-04-20,20260420135500000,sz.003038,15.0400000000,15.0600000000,15.0400000000,15.0500000000,60700,913603.0000,2
2026-04-20,20260420140000000,sz.003038,15.0500000000,15.0600000000,15.0500000000,15.0500000000,34500,519280.0000,2
2026-04-20,20260420140500000,sz.003038,15.0500000000,15.0600000000,15.0400000000,15.0600000000,83000,1249236.0000,2
2026-04-20,20260420141000000,sz.003038,15.0600000000,15.0800000000,15.0600000000,15.0700000000,67000,1009601.0000,2
2026-04-20,20260420141500000,sz.003038,15.0700000000,15.0800000000,15.0700000000,15.0800000000,36800,554718.0000,2
2026-04-20,20260420142000000,sz.003038,15.0800000000,15.1300000000,15.0700000000,15.1200000000,80400,1214215.0000,2
2026-04-20,20260420142500000,sz.003038,15.1100000000,15.1300000000,15.1000000000,15.1100000000,59500,898996.0000,2
2026-04-20,20260420143000000,sz.003038,15.1100000000,15.1300000000,15.1100000000,15.1100000000,49100,742361.2000,2
2026-04-20,20260420143500000,sz.003038,15.1200000000,15.1400000000,15.1100000000,15.1200000000,115500,1746658.2000,2
2026-04-20,20260420144000000,sz.003038,15.1200000000,15.1300000000,15.1100000000,15.1100000000,109100,1649565.0000,2
2026-04-20,20260420144500000,sz.003038,15.1100000000,15.1400000000,15.1100000000,15.1300000000,141036,2132837.3200,2
2026-04-20,20260420145000000,sz.003038,15.1300000000,15.1400000000,15.1100000000,15.1200000000,205200,3102974.6400,2
2026-04-20,20260420145500000,sz.003038,15.1300000000,15.1400000000,15.1200000000,15.1200000000,246300,3726012.0000,2
2026-04-20,20260420150000000,sz.003038,15.1200000000,15.1400000000,15.1200000000,15.1400000000,322300,4878553.0000,2