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
| 2026-04-16,20260416093500000,sz.002197,7.8700000000,8.1100000000,7.8500000000,8.0800000000,4691524,37298796.6800,2
| 2026-04-16,20260416094000000,sz.002197,8.0900000000,8.1300000000,8.0500000000,8.0600000000,2567900,20760409.0000,2
| 2026-04-16,20260416094500000,sz.002197,8.0600000000,8.0800000000,8.0500000000,8.0600000000,1066100,8596506.0000,2
| 2026-04-16,20260416095000000,sz.002197,8.0700000000,8.0700000000,8.0200000000,8.0500000000,968500,7791155.0000,2
| 2026-04-16,20260416095500000,sz.002197,8.0500000000,8.0900000000,8.0400000000,8.0900000000,925600,7469193.0000,2
| 2026-04-16,20260416100000000,sz.002197,8.1400000000,8.1600000000,8.0900000000,8.1300000000,1617800,13147038.0000,2
| 2026-04-16,20260416100500000,sz.002197,8.1300000000,8.1400000000,8.1100000000,8.1100000000,490600,3985725.0000,2
| 2026-04-16,20260416101000000,sz.002197,8.1100000000,8.1300000000,8.1100000000,8.1100000000,284600,2309854.0000,2
| 2026-04-16,20260416101500000,sz.002197,8.1200000000,8.1200000000,8.1000000000,8.1100000000,371700,3014908.0000,2
| 2026-04-16,20260416102000000,sz.002197,8.1100000000,8.1500000000,8.1100000000,8.1400000000,1026400,8346208.0000,2
| 2026-04-16,20260416102500000,sz.002197,8.1300000000,8.1500000000,8.1200000000,8.1400000000,510300,4152647.0000,2
| 2026-04-16,20260416103000000,sz.002197,8.1400000000,8.1700000000,8.1300000000,8.1600000000,954000,7777904.0000,2
| 2026-04-16,20260416103500000,sz.002197,8.1600000000,8.2300000000,8.1400000000,8.2300000000,1685900,13786201.0000,2
| 2026-04-16,20260416104000000,sz.002197,8.2500000000,8.2800000000,8.2300000000,8.2400000000,2147800,17725083.0000,2
| 2026-04-16,20260416104500000,sz.002197,8.2400000000,8.2500000000,8.2100000000,8.2200000000,817200,6722399.0000,2
| 2026-04-16,20260416105000000,sz.002197,8.2100000000,8.2600000000,8.2100000000,8.2500000000,733700,6041614.0000,2
| 2026-04-16,20260416105500000,sz.002197,8.2600000000,8.2600000000,8.2300000000,8.2300000000,341800,2820520.0000,2
| 2026-04-16,20260416110000000,sz.002197,8.2300000000,8.2700000000,8.2300000000,8.2600000000,384200,3171974.0000,2
| 2026-04-16,20260416110500000,sz.002197,8.2600000000,8.2600000000,8.2300000000,8.2500000000,289600,2387082.0000,2
| 2026-04-16,20260416111000000,sz.002197,8.2400000000,8.2700000000,8.2400000000,8.2600000000,329000,2716651.0000,2
| 2026-04-16,20260416111500000,sz.002197,8.2500000000,8.2600000000,8.2400000000,8.2500000000,260200,2145966.0000,2
| 2026-04-16,20260416112000000,sz.002197,8.2500000000,8.2500000000,8.2400000000,8.2500000000,219000,1806292.0000,2
| 2026-04-16,20260416112500000,sz.002197,8.2500000000,8.2500000000,8.2300000000,8.2400000000,208100,1715133.0000,2
| 2026-04-16,20260416113000000,sz.002197,8.2400000000,8.2800000000,8.2300000000,8.2600000000,634700,5241241.0000,2
| 2026-04-16,20260416130500000,sz.002197,8.2700000000,8.2800000000,8.2200000000,8.2200000000,689000,5689769.0000,2
| 2026-04-16,20260416131000000,sz.002197,8.2200000000,8.2200000000,8.1900000000,8.2000000000,386000,3166208.0000,2
| 2026-04-16,20260416131500000,sz.002197,8.2000000000,8.2300000000,8.1900000000,8.2000000000,426500,3500029.0000,2
| 2026-04-16,20260416132000000,sz.002197,8.2000000000,8.2300000000,8.1800000000,8.2200000000,535000,4385438.0000,2
| 2026-04-16,20260416132500000,sz.002197,8.2200000000,8.2400000000,8.2100000000,8.2200000000,236600,1945152.0000,2
| 2026-04-16,20260416133000000,sz.002197,8.2300000000,8.2300000000,8.2000000000,8.2100000000,521500,4280138.0000,2
| 2026-04-16,20260416133500000,sz.002197,8.2100000000,8.2200000000,8.2000000000,8.2200000000,296700,2436548.0000,2
| 2026-04-16,20260416134000000,sz.002197,8.2200000000,8.2200000000,8.2000000000,8.2100000000,205700,1689055.0000,2
| 2026-04-16,20260416134500000,sz.002197,8.2100000000,8.2100000000,8.1900000000,8.2000000000,332600,2727503.0000,2
| 2026-04-16,20260416135000000,sz.002197,8.2000000000,8.2100000000,8.1900000000,8.2100000000,154600,1267923.0000,2
| 2026-04-16,20260416135500000,sz.002197,8.2100000000,8.2200000000,8.2000000000,8.2200000000,246900,2027031.0000,2
| 2026-04-16,20260416140000000,sz.002197,8.2200000000,8.2200000000,8.2000000000,8.2100000000,237200,1947497.0000,2
| 2026-04-16,20260416140500000,sz.002197,8.2100000000,8.2100000000,8.1900000000,8.2000000000,331000,2713667.0000,2
| 2026-04-16,20260416141000000,sz.002197,8.2000000000,8.2300000000,8.2000000000,8.2300000000,511600,4199786.0000,2
| 2026-04-16,20260416141500000,sz.002197,8.2300000000,8.2600000000,8.2300000000,8.2400000000,810600,6686810.0000,2
| 2026-04-16,20260416142000000,sz.002197,8.2500000000,8.2600000000,8.2400000000,8.2500000000,290100,2393457.0000,2
| 2026-04-16,20260416142500000,sz.002197,8.2500000000,8.2500000000,8.2300000000,8.2500000000,417500,3441542.0000,2
| 2026-04-16,20260416143000000,sz.002197,8.2500000000,8.2500000000,8.2400000000,8.2400000000,257100,2119772.0000,2
| 2026-04-16,20260416143500000,sz.002197,8.2400000000,8.2600000000,8.2300000000,8.2600000000,652700,5381204.0000,2
| 2026-04-16,20260416144000000,sz.002197,8.2600000000,8.2600000000,8.2300000000,8.2300000000,495900,4088502.0000,2
| 2026-04-16,20260416144500000,sz.002197,8.2400000000,8.2500000000,8.2300000000,8.2500000000,538000,4433334.0000,2
| 2026-04-16,20260416145000000,sz.002197,8.2400000000,8.2500000000,8.2300000000,8.2300000000,598900,4932755.0000,2
| 2026-04-16,20260416145500000,sz.002197,8.2400000000,8.2400000000,8.2300000000,8.2300000000,458400,3774733.0000,2
| 2026-04-16,20260416150000000,sz.002197,8.2300000000,8.2400000000,8.2200000000,8.2200000000,915600,7531841.0000,2
|
|
