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
| 2023-04-27,20230427093500000,sz.002803,19.4495046300,19.4495046300,18.7859223000,18.8606921400,7587889,154441826.0000,2
| 2023-04-27,20230427094000000,sz.002803,18.8419996800,19.4308121700,18.8419996800,19.1691177300,3139005,64260507.0000,2
| 2023-04-27,20230427094500000,sz.002803,19.1691177300,19.4121197100,19.0476167400,19.3840810200,1602000,32956294.0000,2
| 2023-04-27,20230427095000000,sz.002803,19.4308121700,19.5336207000,19.3934272500,19.5055820100,1504030,31312509.0000,2
| 2023-04-27,20230427095500000,sz.002803,19.5149282400,19.5149282400,19.2438875700,19.2625800300,1213800,25146288.0000,2
| 2023-04-27,20230427100000000,sz.002803,19.2625800300,19.3934272500,19.2625800300,19.3466961000,764500,15824768.0000,2
| 2023-04-27,20230427100500000,sz.002803,19.3280036400,19.5242744700,19.2532338000,19.4868895500,871700,18070192.0000,2
| 2023-04-27,20230427101000000,sz.002803,19.5149282400,19.6925066100,19.4775433200,19.6831603800,798400,16720208.0000,2
| 2023-04-27,20230427101500000,sz.002803,19.6738141500,19.9168161300,19.6083905400,19.8233538300,1138200,24108224.0000,2
| 2023-04-27,20230427102000000,sz.002803,19.8513925200,19.8981236700,19.6270830000,19.8700849800,686700,14533904.0000,2
| 2023-04-27,20230427102500000,sz.002803,19.8513925200,20.0383171200,19.7953151400,20.0009322000,776800,16561072.0000,2
| 2023-04-27,20230427103000000,sz.002803,20.0102784300,20.0383171200,19.8233538300,19.8700849800,768800,16411648.0000,2
| 2023-04-27,20230427103500000,sz.002803,19.8700849800,19.8887774400,19.5242744700,19.5336207000,916200,19290528.0000,2
| 2023-04-27,20230427104000000,sz.002803,19.5336207000,19.6644679200,19.4401584000,19.4588508600,1280000,26690832.0000,2
| 2023-04-27,20230427104500000,sz.002803,19.4775433200,19.7111990700,19.4588508600,19.5149282400,589700,12360544.0000,2
| 2023-04-27,20230427105000000,sz.002803,19.5149282400,19.7859689100,19.5149282400,19.7111990700,391000,8237712.0000,2
| 2023-04-27,20230427105500000,sz.002803,19.7111990700,19.9168161300,19.7018528400,19.7485839900,496400,10532800.0000,2
| 2023-04-27,20230427110000000,sz.002803,19.7392377600,19.8420462900,19.6457754600,19.6457754600,416800,8802320.0000,2
| 2023-04-27,20230427110500000,sz.002803,19.6270830000,19.6270830000,19.4588508600,19.5896980800,594000,12418960.0000,2
| 2023-04-27,20230427111000000,sz.002803,19.5803518500,19.5896980800,19.3747347900,19.4027734800,511100,10642864.0000,2
| 2023-04-27,20230427111500000,sz.002803,19.4121197100,19.4495046300,19.3093111800,19.3093111800,622200,12900880.0000,2
| 2023-04-27,20230427112000000,sz.002803,19.3093111800,19.3280036400,19.2532338000,19.3186574100,485400,10017680.0000,2
| 2023-04-27,20230427112500000,sz.002803,19.3093111800,19.3840810200,19.1878101900,19.1971564200,589000,12141472.0000,2
| 2023-04-27,20230427113000000,sz.002803,19.1691177300,19.2812724900,19.1691177300,19.2158488800,399722,8220368.0000,2
| 2023-04-27,20230427130500000,sz.002803,19.1784639600,19.1784639600,18.9261157500,18.9728469000,1236800,25182400.0000,2
| 2023-04-27,20230427131000000,sz.002803,18.9728469000,19.0476167400,18.9448082100,19.0008855900,710700,14434384.0000,2
| 2023-04-27,20230427131500000,sz.002803,18.9821931300,19.0008855900,18.8139609900,18.8606921400,1275800,25790208.0000,2
| 2023-04-27,20230427132000000,sz.002803,18.8606921400,18.9261157500,18.7859223000,18.7859223000,1097300,22112048.0000,2
| 2023-04-27,20230427132500000,sz.002803,18.7952685300,18.8046147600,18.5335740900,18.6550750800,2370900,47355680.0000,2
| 2023-04-27,20230427133000000,sz.002803,18.6550750800,18.7578836100,18.6550750800,18.7111524600,590500,11822176.0000,2
| 2023-04-27,20230427133500000,sz.002803,18.7204986900,18.7578836100,18.6363826200,18.7485373800,756900,15142192.0000,2
| 2023-04-27,20230427134000000,sz.002803,18.7391911500,18.8887308300,18.7391911500,18.8700383700,397200,8007616.0000,2
| 2023-04-27,20230427134500000,sz.002803,18.8887308300,18.8887308300,18.7298449200,18.7952685300,541200,10893696.0000,2
| 2023-04-27,20230427135000000,sz.002803,18.8046147600,18.8326534500,18.7111524600,18.7298449200,443700,8906480.0000,2
| 2023-04-27,20230427135500000,sz.002803,18.7111524600,18.7391911500,18.6457288500,18.6924600000,709000,14180608.0000,2
| 2023-04-27,20230427140000000,sz.002803,18.6924600000,18.6924600000,18.4961891700,18.4961891700,1006500,20019376.0000,2
| 2023-04-27,20230427140500000,sz.002803,18.4961891700,18.6270363900,18.4868429400,18.5989977000,962945,19139840.0000,2
| 2023-04-27,20230427141000000,sz.002803,18.5896514700,18.6270363900,18.3373032600,18.3933806400,1578600,31160304.0000,2
| 2023-04-27,20230427141500000,sz.002803,18.3840344100,18.4401117900,18.2158022700,18.2158022700,2249200,43960832.0000,2
| 2023-04-27,20230427142000000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,738400,14391408.0000,2
| 2023-04-27,20230427142500000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,356400,6946240.0000,2
| 2023-04-27,20230427143000000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,249400,4860800.0000,2
| 2023-04-27,20230427143500000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,115100,2243296.0000,2
| 2023-04-27,20230427144000000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,114300,2227712.0000,2
| 2023-04-27,20230427144500000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,161100,3139840.0000,2
| 2023-04-27,20230427145000000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,573400,11175568.0000,2
| 2023-04-27,20230427145500000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,463700,9037504.0000,2
| 2023-04-27,20230427150000000,sz.002803,18.2158022700,18.2158022700,18.2158022700,18.2158022700,475000,9257760.0000,2
|
|
