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
| 2026-03-06,20260306093500000,sz.002207,13.1400000000,13.6500000000,13.1400000000,13.5500000000,11765254,157668199.9800,2
| 2026-03-06,20260306094000000,sz.002207,13.6000000000,13.7500000000,13.2200000000,13.2400000000,4810966,64448763.1800,2
| 2026-03-06,20260306094500000,sz.002207,13.2800000000,13.4700000000,13.1900000000,13.2300000000,4544800,60433270.0000,2
| 2026-03-06,20260306095000000,sz.002207,13.2400000000,13.4000000000,13.2300000000,13.3200000000,1815220,24135212.0000,2
| 2026-03-06,20260306095500000,sz.002207,13.3000000000,13.3800000000,13.2000000000,13.2100000000,2062200,27376243.0000,2
| 2026-03-06,20260306100000000,sz.002207,13.2000000000,13.2800000000,13.1300000000,13.2400000000,2526200,33308407.0000,2
| 2026-03-06,20260306100500000,sz.002207,13.2500000000,13.3000000000,13.1000000000,13.1000000000,1542900,20344870.0000,2
| 2026-03-06,20260306101000000,sz.002207,13.1000000000,13.2000000000,13.0700000000,13.2000000000,1885300,24744553.0000,2
| 2026-03-06,20260306101500000,sz.002207,13.1900000000,13.2400000000,13.1500000000,13.1600000000,1027600,13541020.0000,2
| 2026-03-06,20260306102000000,sz.002207,13.1500000000,13.2000000000,13.0900000000,13.0900000000,1205700,15832245.6800,2
| 2026-03-06,20260306102500000,sz.002207,13.0900000000,13.1000000000,12.9400000000,12.9800000000,2445732,31820793.3600,2
| 2026-03-06,20260306103000000,sz.002207,12.9800000000,13.0100000000,12.8900000000,12.8900000000,2191200,28362927.9400,2
| 2026-03-06,20260306103500000,sz.002207,12.9000000000,13.0700000000,12.9000000000,13.0600000000,1147262,14877181.0600,2
| 2026-03-06,20260306104000000,sz.002207,13.0500000000,13.0600000000,12.9600000000,12.9600000000,732881,9532238.9500,2
| 2026-03-06,20260306104500000,sz.002207,12.9600000000,13.0300000000,12.9500000000,12.9500000000,895000,11618517.0000,2
| 2026-03-06,20260306105000000,sz.002207,12.9400000000,12.9500000000,12.9300000000,12.9500000000,762100,9863479.0000,2
| 2026-03-06,20260306105500000,sz.002207,12.9400000000,12.9500000000,12.9000000000,12.9400000000,748768,9674581.8800,2
| 2026-03-06,20260306110000000,sz.002207,12.9500000000,13.1200000000,12.9200000000,13.0700000000,719600,9376407.0000,2
| 2026-03-06,20260306110500000,sz.002207,13.1000000000,13.1000000000,13.0100000000,13.0300000000,304800,3973735.0000,2
| 2026-03-06,20260306111000000,sz.002207,13.0300000000,13.0400000000,12.9800000000,13.0300000000,336100,4371657.0000,2
| 2026-03-06,20260306111500000,sz.002207,13.0300000000,13.0600000000,13.0300000000,13.0400000000,301400,3933738.0000,2
| 2026-03-06,20260306112000000,sz.002207,13.0400000000,13.0600000000,13.0100000000,13.0200000000,262200,3417443.0000,2
| 2026-03-06,20260306112500000,sz.002207,13.0300000000,13.1300000000,13.0100000000,13.1300000000,410000,5364137.0000,2
| 2026-03-06,20260306113000000,sz.002207,13.1200000000,13.1300000000,13.0700000000,13.0900000000,325900,4267396.0000,2
| 2026-03-06,20260306130500000,sz.002207,13.1000000000,13.1000000000,12.9600000000,13.0000000000,657100,8553546.0000,2
| 2026-03-06,20260306131000000,sz.002207,13.0000000000,13.0600000000,12.9900000000,13.0200000000,328700,4280832.0000,2
| 2026-03-06,20260306131500000,sz.002207,13.0300000000,13.1200000000,13.0100000000,13.0600000000,596500,7779495.0000,2
| 2026-03-06,20260306132000000,sz.002207,13.0500000000,13.1200000000,13.0200000000,13.0900000000,750000,9805487.0000,2
| 2026-03-06,20260306132500000,sz.002207,13.0800000000,13.2700000000,13.0700000000,13.2200000000,930100,12256702.0000,2
| 2026-03-06,20260306133000000,sz.002207,13.2200000000,13.3700000000,13.1800000000,13.3400000000,1391300,18462635.0000,2
| 2026-03-06,20260306133500000,sz.002207,13.3400000000,13.3400000000,13.2000000000,13.2200000000,473800,6278099.0000,2
| 2026-03-06,20260306134000000,sz.002207,13.2100000000,13.3200000000,13.2100000000,13.2900000000,416800,5536980.0000,2
| 2026-03-06,20260306134500000,sz.002207,13.2800000000,13.3200000000,13.2700000000,13.2900000000,545800,7253413.0000,2
| 2026-03-06,20260306135000000,sz.002207,13.2900000000,13.3000000000,13.2000000000,13.2000000000,475400,6309724.0000,2
| 2026-03-06,20260306135500000,sz.002207,13.2000000000,13.2200000000,13.1000000000,13.1800000000,612700,8073782.0000,2
| 2026-03-06,20260306140000000,sz.002207,13.1800000000,13.2000000000,13.1300000000,13.1900000000,449500,5920022.0000,2
| 2026-03-06,20260306140500000,sz.002207,13.1900000000,13.4900000000,13.1500000000,13.4000000000,1329400,17726004.0000,2
| 2026-03-06,20260306141000000,sz.002207,13.4000000000,13.4600000000,13.3400000000,13.3600000000,635300,8509124.0000,2
| 2026-03-06,20260306141500000,sz.002207,13.3600000000,13.3700000000,13.2600000000,13.2600000000,553500,7369898.0000,2
| 2026-03-06,20260306142000000,sz.002207,13.2600000000,13.3000000000,13.2300000000,13.2900000000,390900,5189404.0000,2
| 2026-03-06,20260306142500000,sz.002207,13.3000000000,13.3700000000,13.2800000000,13.3700000000,673800,8978782.0000,2
| 2026-03-06,20260306143000000,sz.002207,13.3700000000,13.4000000000,13.2800000000,13.3200000000,1173500,15664771.0000,2
| 2026-03-06,20260306143500000,sz.002207,13.3300000000,13.3600000000,13.2800000000,13.3000000000,1241400,16531028.0000,2
| 2026-03-06,20260306144000000,sz.002207,13.3200000000,13.4600000000,13.3000000000,13.3000000000,1527100,20411952.0000,2
| 2026-03-06,20260306144500000,sz.002207,13.3100000000,13.3200000000,13.2700000000,13.2700000000,1312900,17447582.0000,2
| 2026-03-06,20260306145000000,sz.002207,13.2700000000,13.3000000000,13.2500000000,13.2500000000,2374300,31506073.0000,2
| 2026-03-06,20260306145500000,sz.002207,13.2500000000,13.2500000000,13.1300000000,13.1900000000,3932800,51765246.0000,2
| 2026-03-06,20260306150000000,sz.002207,13.1800000000,13.1800000000,13.1300000000,13.1300000000,2704100,35548275.9800,2
|
|
