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
| 2026-04-15,20260415093500000,sz.002197,7.8500000000,7.9200000000,7.7700000000,7.9100000000,5366576,42033225.5200,2
| 2026-04-15,20260415094000000,sz.002197,7.9100000000,8.2200000000,7.8700000000,7.9800000000,5741800,46226615.0000,2
| 2026-04-15,20260415094500000,sz.002197,7.9700000000,8.0900000000,7.9500000000,8.0500000000,2082400,16659666.0000,2
| 2026-04-15,20260415095000000,sz.002197,8.0500000000,8.0500000000,7.9700000000,8.0300000000,1370600,10975367.0000,2
| 2026-04-15,20260415095500000,sz.002197,8.0200000000,8.0300000000,8.0000000000,8.0100000000,1018600,8167161.0000,2
| 2026-04-15,20260415100000000,sz.002197,8.0100000000,8.0200000000,7.9900000000,8.0200000000,697000,5576815.0000,2
| 2026-04-15,20260415100500000,sz.002197,8.0200000000,8.0800000000,8.0200000000,8.0200000000,1504700,12114974.0000,2
| 2026-04-15,20260415101000000,sz.002197,8.0200000000,8.0200000000,7.9700000000,7.9800000000,749400,5993537.0000,2
| 2026-04-15,20260415101500000,sz.002197,7.9800000000,8.0200000000,7.9500000000,7.9900000000,1016600,8114774.0000,2
| 2026-04-15,20260415102000000,sz.002197,8.0000000000,8.0300000000,7.9900000000,8.0100000000,488200,3908595.0000,2
| 2026-04-15,20260415102500000,sz.002197,8.0000000000,8.0000000000,7.9700000000,7.9900000000,430800,3440508.0000,2
| 2026-04-15,20260415103000000,sz.002197,7.9900000000,8.0000000000,7.9700000000,7.9700000000,351960,2811261.2000,2
| 2026-04-15,20260415103500000,sz.002197,7.9800000000,7.9900000000,7.9500000000,7.9700000000,1002040,7985679.6000,2
| 2026-04-15,20260415104000000,sz.002197,7.9600000000,8.0100000000,7.9600000000,7.9900000000,789760,6309793.4000,2
| 2026-04-15,20260415104500000,sz.002197,8.0000000000,8.0000000000,7.9800000000,7.9900000000,173300,1383707.0000,2
| 2026-04-15,20260415105000000,sz.002197,7.9900000000,8.0000000000,7.9800000000,7.9800000000,215900,1724026.0000,2
| 2026-04-15,20260415105500000,sz.002197,7.9900000000,7.9900000000,7.9700000000,7.9700000000,263200,2100019.0000,2
| 2026-04-15,20260415110000000,sz.002197,7.9700000000,7.9800000000,7.9600000000,7.9700000000,452400,3605081.0000,2
| 2026-04-15,20260415110500000,sz.002197,7.9600000000,7.9600000000,7.9400000000,7.9500000000,344200,2736693.0000,2
| 2026-04-15,20260415111000000,sz.002197,7.9500000000,7.9500000000,7.9200000000,7.9300000000,425300,3373082.0000,2
| 2026-04-15,20260415111500000,sz.002197,7.9300000000,7.9500000000,7.9200000000,7.9400000000,252700,2004798.0000,2
| 2026-04-15,20260415112000000,sz.002197,7.9400000000,7.9500000000,7.9300000000,7.9500000000,187700,1490533.0000,2
| 2026-04-15,20260415112500000,sz.002197,7.9500000000,7.9500000000,7.9200000000,7.9300000000,277500,2200731.0000,2
| 2026-04-15,20260415113000000,sz.002197,7.9300000000,7.9600000000,7.9200000000,7.9500000000,348000,2763593.0000,2
| 2026-04-15,20260415130500000,sz.002197,7.9600000000,8.0000000000,7.9500000000,7.9700000000,662100,5276151.0000,2
| 2026-04-15,20260415131000000,sz.002197,7.9700000000,8.0700000000,7.9600000000,8.0300000000,1603700,12871284.0000,2
| 2026-04-15,20260415131500000,sz.002197,8.0300000000,8.0400000000,7.9900000000,8.0000000000,408100,3270290.0000,2
| 2026-04-15,20260415132000000,sz.002197,8.0000000000,8.0100000000,7.9900000000,7.9900000000,266200,2128692.0000,2
| 2026-04-15,20260415132500000,sz.002197,7.9900000000,8.0100000000,7.9800000000,7.9900000000,404000,3228680.0000,2
| 2026-04-15,20260415133000000,sz.002197,7.9900000000,8.0100000000,7.9800000000,7.9900000000,202900,1622325.0000,2
| 2026-04-15,20260415133500000,sz.002197,7.9900000000,8.0000000000,7.9800000000,8.0000000000,246900,1973153.0000,2
| 2026-04-15,20260415134000000,sz.002197,8.0000000000,8.0000000000,7.9700000000,7.9800000000,265000,2115506.0000,2
| 2026-04-15,20260415134500000,sz.002197,7.9800000000,7.9900000000,7.9700000000,7.9800000000,175000,1396780.0000,2
| 2026-04-15,20260415135000000,sz.002197,7.9800000000,7.9800000000,7.9500000000,7.9600000000,361400,2878819.0000,2
| 2026-04-15,20260415135500000,sz.002197,7.9600000000,7.9700000000,7.9500000000,7.9700000000,305900,2435013.0000,2
| 2026-04-15,20260415140000000,sz.002197,7.9700000000,7.9700000000,7.9600000000,7.9700000000,235900,1880045.0000,2
| 2026-04-15,20260415140500000,sz.002197,7.9700000000,7.9800000000,7.9400000000,7.9400000000,592100,4711077.0000,2
| 2026-04-15,20260415141000000,sz.002197,7.9400000000,7.9500000000,7.9400000000,7.9500000000,225000,1788081.0000,2
| 2026-04-15,20260415141500000,sz.002197,7.9500000000,7.9500000000,7.9200000000,7.9400000000,280200,2223227.0000,2
| 2026-04-15,20260415142000000,sz.002197,7.9400000000,7.9400000000,7.9000000000,7.9200000000,661400,5234665.0000,2
| 2026-04-15,20260415142500000,sz.002197,7.9200000000,7.9300000000,7.9000000000,7.9000000000,388600,3075742.0000,2
| 2026-04-15,20260415143000000,sz.002197,7.9000000000,7.9300000000,7.9000000000,7.9200000000,300200,2377313.0000,2
| 2026-04-15,20260415143500000,sz.002197,7.9200000000,7.9300000000,7.8900000000,7.9000000000,618100,4891630.0000,2
| 2026-04-15,20260415144000000,sz.002197,7.9000000000,7.9100000000,7.9000000000,7.9100000000,406000,3207622.0000,2
| 2026-04-15,20260415144500000,sz.002197,7.9100000000,7.9200000000,7.9000000000,7.9200000000,506700,4008466.0000,2
| 2026-04-15,20260415145000000,sz.002197,7.9100000000,7.9200000000,7.9000000000,7.9100000000,680300,5378802.0000,2
| 2026-04-15,20260415145500000,sz.002197,7.9000000000,7.9400000000,7.9000000000,7.9300000000,989700,7841012.0000,2
| 2026-04-15,20260415150000000,sz.002197,7.9400000000,7.9500000000,7.9200000000,7.9200000000,1284000,10185377.0000,2
|
|
