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
| 2026-03-09,20260309093500000,sz.002207,14.4400000000,14.4400000000,14.1000000000,14.3500000000,31566520,453965262.6000,2
| 2026-03-09,20260309094000000,sz.002207,14.2700000000,14.3700000000,14.1200000000,14.1300000000,9183200,130593199.0000,2
| 2026-03-09,20260309094500000,sz.002207,14.1100000000,14.3000000000,14.0000000000,14.1100000000,5103100,72025403.0000,2
| 2026-03-09,20260309095000000,sz.002207,14.0900000000,14.2200000000,14.0400000000,14.2100000000,3014581,42593871.7700,2
| 2026-03-09,20260309095500000,sz.002207,14.2100000000,14.2100000000,14.0200000000,14.1400000000,2117919,29845504.4200,2
| 2026-03-09,20260309100000000,sz.002207,14.1300000000,14.2200000000,14.1200000000,14.1700000000,2414600,34219267.0000,2
| 2026-03-09,20260309100500000,sz.002207,14.1500000000,14.1900000000,14.1100000000,14.1700000000,1273681,18030957.3400,2
| 2026-03-09,20260309101000000,sz.002207,14.1500000000,14.1600000000,13.9000000000,14.0200000000,3309600,46412767.0000,2
| 2026-03-09,20260309101500000,sz.002207,13.9900000000,14.0100000000,13.9100000000,13.9900000000,1516700,21170832.8000,2
| 2026-03-09,20260309102000000,sz.002207,13.9900000000,14.0000000000,13.9000000000,13.9100000000,1299700,18134710.4000,2
| 2026-03-09,20260309102500000,sz.002207,13.9000000000,14.0000000000,13.9000000000,14.0000000000,887400,12401221.0000,2
| 2026-03-09,20260309103000000,sz.002207,14.0100000000,14.1600000000,14.0100000000,14.0900000000,967400,13635038.0000,2
| 2026-03-09,20260309103500000,sz.002207,14.1000000000,14.1100000000,14.0300000000,14.0500000000,516200,7262106.0000,2
| 2026-03-09,20260309104000000,sz.002207,14.0500000000,14.0500000000,14.0000000000,14.0400000000,406400,5695539.0000,2
| 2026-03-09,20260309104500000,sz.002207,14.0400000000,14.1000000000,14.0200000000,14.1000000000,435600,6125819.0000,2
| 2026-03-09,20260309105000000,sz.002207,14.1000000000,14.1400000000,14.0900000000,14.0900000000,514500,7260349.0000,2
| 2026-03-09,20260309105500000,sz.002207,14.0900000000,14.1100000000,14.0200000000,14.0200000000,470200,6616646.0000,2
| 2026-03-09,20260309110000000,sz.002207,14.0000000000,14.0000000000,13.9300000000,13.9500000000,1038700,14509311.0000,2
| 2026-03-09,20260309110500000,sz.002207,13.9500000000,14.0100000000,13.7800000000,13.7800000000,1387000,19281350.0000,2
| 2026-03-09,20260309111000000,sz.002207,13.7700000000,13.8100000000,13.6700000000,13.6800000000,1666100,22880045.0000,2
| 2026-03-09,20260309111500000,sz.002207,13.6800000000,13.7000000000,13.5700000000,13.6000000000,1691100,23059112.0000,2
| 2026-03-09,20260309112000000,sz.002207,13.6100000000,13.7700000000,13.5600000000,13.7700000000,1224400,16685014.0000,2
| 2026-03-09,20260309112500000,sz.002207,13.7700000000,13.7700000000,13.6200000000,13.6200000000,1003900,13748609.0000,2
| 2026-03-09,20260309113000000,sz.002207,13.6200000000,13.7200000000,13.6100000000,13.7000000000,658300,8986729.0000,2
| 2026-03-09,20260309130500000,sz.002207,13.7100000000,13.8300000000,13.7100000000,13.7700000000,1038300,14292274.0000,2
| 2026-03-09,20260309131000000,sz.002207,13.7700000000,13.7900000000,13.7200000000,13.7900000000,365800,5031259.0000,2
| 2026-03-09,20260309131500000,sz.002207,13.7900000000,13.7900000000,13.6500000000,13.6600000000,727300,9967264.3200,2
| 2026-03-09,20260309132000000,sz.002207,13.6600000000,13.6600000000,13.6300000000,13.6400000000,412900,5633935.0000,2
| 2026-03-09,20260309132500000,sz.002207,13.6400000000,13.6400000000,13.4800000000,13.4800000000,1246400,16894788.0000,2
| 2026-03-09,20260309133000000,sz.002207,13.4800000000,13.5300000000,13.4000000000,13.4000000000,853800,11502269.0000,2
| 2026-03-09,20260309133500000,sz.002207,13.4000000000,13.4900000000,13.3000000000,13.4900000000,1312300,17498251.0000,2
| 2026-03-09,20260309134000000,sz.002207,13.4700000000,13.4900000000,13.3500000000,13.3600000000,686500,9193946.0000,2
| 2026-03-09,20260309134500000,sz.002207,13.3500000000,13.4700000000,13.3300000000,13.4100000000,609600,8166258.0000,2
| 2026-03-09,20260309135000000,sz.002207,13.4100000000,13.4100000000,13.3400000000,13.3600000000,603800,8067589.0000,2
| 2026-03-09,20260309135500000,sz.002207,13.3600000000,13.3600000000,13.3000000000,13.3100000000,752760,10025388.6000,2
| 2026-03-09,20260309140000000,sz.002207,13.3100000000,13.3200000000,13.1300000000,13.2500000000,1374800,18168820.4600,2
| 2026-03-09,20260309140500000,sz.002207,13.2600000000,13.2600000000,13.1200000000,13.1200000000,860100,11345112.9200,2
| 2026-03-09,20260309141000000,sz.002207,13.1300000000,13.2000000000,13.0500000000,13.0800000000,1094200,14375571.0000,2
| 2026-03-09,20260309141500000,sz.002207,13.0800000000,13.1400000000,13.0500000000,13.1300000000,610100,7982750.0000,2
| 2026-03-09,20260309142000000,sz.002207,13.1400000000,13.3400000000,13.1400000000,13.2600000000,883900,11731020.0000,2
| 2026-03-09,20260309142500000,sz.002207,13.2700000000,13.3400000000,13.2600000000,13.3400000000,593200,7888904.0000,2
| 2026-03-09,20260309143000000,sz.002207,13.3300000000,13.3400000000,13.2400000000,13.2500000000,654900,8707413.0000,2
| 2026-03-09,20260309143500000,sz.002207,13.2500000000,13.2800000000,13.2200000000,13.2200000000,444600,5891062.0000,2
| 2026-03-09,20260309144000000,sz.002207,13.2300000000,13.2400000000,13.1400000000,13.1400000000,651800,8605500.0000,2
| 2026-03-09,20260309144500000,sz.002207,13.1400000000,13.2000000000,13.1000000000,13.1500000000,918700,12083578.0000,2
| 2026-03-09,20260309145000000,sz.002207,13.1300000000,13.1400000000,13.0900000000,13.1200000000,1776000,23285515.0000,2
| 2026-03-09,20260309145500000,sz.002207,13.1300000000,13.2100000000,13.1200000000,13.1200000000,1876500,24728179.0000,2
| 2026-03-09,20260309150000000,sz.002207,13.1200000000,13.1400000000,13.1100000000,13.1100000000,1875200,24608335.0000,2
|
|
