1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
| date,time,code,open,high,low,close,volume,amount,adjustflag
| 2023-04-28,20230428093500000,sz.002803,18.2531871900,19.1130403500,18.2531871900,18.8419996800,5821930,116804547.0000,2
| 2023-04-28,20230428094000000,sz.002803,18.8513459100,19.1597715000,18.8513459100,19.0943478900,3225200,65778243.0000,2
| 2023-04-28,20230428094500000,sz.002803,19.0943478900,19.1971564200,18.9448082100,19.0195780500,1778600,36306597.0000,2
| 2023-04-28,20230428095000000,sz.002803,19.0195780500,19.2065026500,18.9354619800,18.9635006700,1603500,32736667.0000,2
| 2023-04-28,20230428095500000,sz.002803,18.9354619800,19.3840810200,18.8980770600,19.2999649500,1940409,39716954.0000,2
| 2023-04-28,20230428100000000,sz.002803,19.2906187200,19.3653885600,19.2158488800,19.2532338000,1270300,26253152.0000,2
| 2023-04-28,20230428100500000,sz.002803,19.2438875700,19.3653885600,19.2345413400,19.3373498700,858500,17733488.0000,2
| 2023-04-28,20230428101000000,sz.002803,19.3373498700,19.4308121700,19.2999649500,19.3373498700,1064200,22059344.0000,2
| 2023-04-28,20230428101500000,sz.002803,19.3466961000,19.3934272500,19.2251951100,19.3280036400,787300,16260144.0000,2
| 2023-04-28,20230428102000000,sz.002803,19.3280036400,19.5616593900,19.3280036400,19.5336207000,1040800,21668656.0000,2
| 2023-04-28,20230428102500000,sz.002803,19.5336207000,19.7018528400,19.5055820100,19.6831603800,1545250,32420544.0000,2
| 2023-04-28,20230428103000000,sz.002803,19.6831603800,19.6831603800,19.5336207000,19.6551216900,732700,15372048.0000,2
| 2023-04-28,20230428103500000,sz.002803,19.6644679200,19.9074699000,19.6644679200,19.8607387500,1462576,30993616.0000,2
| 2023-04-28,20230428104000000,sz.002803,19.8513925200,19.8513925200,19.7205453000,19.7579302200,900500,19082528.0000,2
| 2023-04-28,20230428104500000,sz.002803,19.7579302200,19.8327000600,19.5523131600,19.6177367700,1192700,25077392.0000,2
| 2023-04-28,20230428105000000,sz.002803,19.6177367700,19.7579302200,19.6177367700,19.7392377600,731200,15401056.0000,2
| 2023-04-28,20230428105500000,sz.002803,19.7392377600,19.8887774400,19.7205453000,19.8327000600,942900,20017856.0000,2
| 2023-04-28,20230428110000000,sz.002803,19.8327000600,19.8327000600,19.7298915300,19.7579302200,443900,9403680.0000,2
| 2023-04-28,20230428110500000,sz.002803,19.7766226800,19.8794312100,19.7766226800,19.8700849800,634000,13454624.0000,2
| 2023-04-28,20230428111000000,sz.002803,19.8794312100,19.9635472800,19.8700849800,19.9168161300,1036200,22079728.0000,2
| 2023-04-28,20230428111500000,sz.002803,19.9074699000,19.9355085900,19.8607387500,19.8981236700,567700,12085904.0000,2
| 2023-04-28,20230428112000000,sz.002803,19.9074699000,19.9074699000,19.7392377600,19.7392377600,633000,13394944.0000,2
| 2023-04-28,20230428112500000,sz.002803,19.7392377600,19.7579302200,19.6738141500,19.6925066100,814300,17168336.0000,2
| 2023-04-28,20230428113000000,sz.002803,19.7018528400,19.9074699000,19.7018528400,19.8700849800,564622,11964064.0000,2
| 2023-04-28,20230428130500000,sz.002803,19.8981236700,19.9261623600,19.7672764500,19.7672764500,608070,12938240.0000,2
| 2023-04-28,20230428131000000,sz.002803,19.7672764500,19.8794312100,19.7392377600,19.7579302200,388741,8244480.0000,2
| 2023-04-28,20230428131500000,sz.002803,19.7579302200,19.7859689100,19.6457754600,19.7205453000,480500,10132096.0000,2
| 2023-04-28,20230428132000000,sz.002803,19.7111990700,19.7111990700,19.5616593900,19.6644679200,590200,12392848.0000,2
| 2023-04-28,20230428132500000,sz.002803,19.6644679200,19.7018528400,19.5896980800,19.5990443100,299700,6300784.0000,2
| 2023-04-28,20230428133000000,sz.002803,19.5990443100,19.6270830000,19.5896980800,19.6270830000,355400,7455216.0000,2
| 2023-04-28,20230428133500000,sz.002803,19.6270830000,19.6925066100,19.6177367700,19.6551216900,311400,6547488.0000,2
| 2023-04-28,20230428134000000,sz.002803,19.6551216900,19.6738141500,19.6083905400,19.6083905400,379000,7967024.0000,2
| 2023-04-28,20230428134500000,sz.002803,19.5990443100,19.5990443100,19.5149282400,19.5336207000,754200,15770128.0000,2
| 2023-04-28,20230428135000000,sz.002803,19.5429669300,19.6644679200,19.5429669300,19.6177367700,411634,8640720.0000,2
| 2023-04-28,20230428135500000,sz.002803,19.6270830000,19.7111990700,19.6270830000,19.6364292300,341800,7190608.0000,2
| 2023-04-28,20230428140000000,sz.002803,19.6364292300,19.6551216900,19.5710056200,19.6270830000,387500,8132304.0000,2
| 2023-04-28,20230428140500000,sz.002803,19.6270830000,19.7672764500,19.6270830000,19.7205453000,416389,8783632.0000,2
| 2023-04-28,20230428141000000,sz.002803,19.7205453000,19.7953151400,19.7205453000,19.7205453000,292700,6187552.0000,2
| 2023-04-28,20230428141500000,sz.002803,19.7205453000,19.7859689100,19.6457754600,19.6831603800,435400,9186752.0000,2
| 2023-04-28,20230428142000000,sz.002803,19.6831603800,19.7018528400,19.6270830000,19.6364292300,213300,4486672.0000,2
| 2023-04-28,20230428142500000,sz.002803,19.6364292300,19.7672764500,19.6364292300,19.7205453000,232200,4896608.0000,2
| 2023-04-28,20230428143000000,sz.002803,19.7111990700,19.7298915300,19.7018528400,19.7205453000,230745,4865904.0000,2
| 2023-04-28,20230428143500000,sz.002803,19.7111990700,19.7205453000,19.6177367700,19.6644679200,431155,9068320.0000,2
| 2023-04-28,20230428144000000,sz.002803,19.6831603800,19.7018528400,19.6551216900,19.7018528400,281200,5922224.0000,2
| 2023-04-28,20230428144500000,sz.002803,19.7018528400,19.7205453000,19.6644679200,19.6738141500,460600,9704656.0000,2
| 2023-04-28,20230428145000000,sz.002803,19.6738141500,19.7111990700,19.6738141500,19.7111990700,575400,12125168.0000,2
| 2023-04-28,20230428145500000,sz.002803,19.7018528400,19.7766226800,19.7018528400,19.7579302200,1228100,25937808.0000,2
| 2023-04-28,20230428150000000,sz.002803,19.7485839900,19.7766226800,19.7485839900,19.7579302200,968611,20478368.0000,2
|
|
