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
| 2025-12-02,20251202093500000,sz.002774,9.5131530000,9.5326671600,9.4643676000,9.4643676000,800600,7790478.0000,2
| 2025-12-02,20251202094000000,sz.002774,9.4741246800,9.5229100800,9.4448534400,9.4643676000,397100,3854730.0000,2
| 2025-12-02,20251202094500000,sz.002774,9.4546105200,9.4546105200,9.4155822000,9.4350963600,289000,2794516.0000,2
| 2025-12-02,20251202095000000,sz.002774,9.4253392800,9.4643676000,9.4155822000,9.4448534400,253000,2445764.0000,2
| 2025-12-02,20251202095500000,sz.002774,9.4448534400,9.4838817600,9.4448534400,9.4741246800,168300,1632940.0000,2
| 2025-12-02,20251202100000000,sz.002774,9.4741246800,9.4741246800,9.4350963600,9.4448534400,127500,1236574.0000,2
| 2025-12-02,20251202100500000,sz.002774,9.4643676000,9.4838817600,9.4448534400,9.4643676000,101900,988458.0000,2
| 2025-12-02,20251202101000000,sz.002774,9.4838817600,9.4936388400,9.4741246800,9.4741246800,96600,938628.0000,2
| 2025-12-02,20251202101500000,sz.002774,9.4838817600,9.5131530000,9.4741246800,9.4838817600,101200,983396.0000,2
| 2025-12-02,20251202102000000,sz.002774,9.4838817600,9.4838817600,9.4546105200,9.4643676000,65800,638434.0000,2
| 2025-12-02,20251202102500000,sz.002774,9.4546105200,9.4936388400,9.4546105200,9.4741246800,43700,424398.0000,2
| 2025-12-02,20251202103000000,sz.002774,9.4838817600,9.5033959200,9.4643676000,9.4936388400,78000,758220.0000,2
| 2025-12-02,20251202103500000,sz.002774,9.4936388400,9.5131530000,9.4936388400,9.5033959200,46300,450884.0000,2
| 2025-12-02,20251202104000000,sz.002774,9.5033959200,9.5131530000,9.4936388400,9.4936388400,28200,274702.0000,2
| 2025-12-02,20251202104500000,sz.002774,9.5033959200,9.5619384000,9.4936388400,9.5521813200,110200,1076990.0000,2
| 2025-12-02,20251202105000000,sz.002774,9.5326671600,9.5619384000,9.5326671600,9.5424242400,50500,494166.0000,2
| 2025-12-02,20251202105500000,sz.002774,9.5521813200,9.5521813200,9.5326671600,9.5521813200,91000,890088.0000,2
| 2025-12-02,20251202110000000,sz.002774,9.5619384000,9.5619384000,9.5521813200,9.5619384000,38600,378154.0000,2
| 2025-12-02,20251202110500000,sz.002774,9.5521813200,9.5619384000,9.5521813200,9.5619384000,90700,888788.0000,2
| 2025-12-02,20251202111000000,sz.002774,9.5619384000,9.5814525600,9.5619384000,9.5814525600,87500,858262.0000,2
| 2025-12-02,20251202111500000,sz.002774,9.5716954800,9.5912096400,9.5619384000,9.5619384000,156400,1535390.0000,2
| 2025-12-02,20251202112000000,sz.002774,9.5716954800,9.6302379600,9.5619384000,9.6107238000,262900,2586220.0000,2
| 2025-12-02,20251202112500000,sz.002774,9.6107238000,9.6107238000,9.6009667200,9.6107238000,48300,475360.0000,2
| 2025-12-02,20251202113000000,sz.002774,9.6009667200,9.6107238000,9.6009667200,9.6107238000,30900,304352.0000,2
| 2025-12-02,20251202130500000,sz.002774,9.6107238000,9.7278087600,9.5912096400,9.6302379600,400500,3969448.0000,2
| 2025-12-02,20251202131000000,sz.002774,9.6302379600,9.6595092000,9.6204808800,9.6595092000,132600,1309496.0000,2
| 2025-12-02,20251202131500000,sz.002774,9.6595092000,9.6790233600,9.6399950400,9.6692662800,128400,1271328.0000,2
| 2025-12-02,20251202132000000,sz.002774,9.6692662800,9.6887804400,9.6399950400,9.6399950400,61400,608400.0000,2
| 2025-12-02,20251202132500000,sz.002774,9.6399950400,9.6595092000,9.6204808800,9.6302379600,46300,457392.0000,2
| 2025-12-02,20251202133000000,sz.002774,9.6302379600,9.6302379600,9.6204808800,9.6204808800,36800,362900.0000,2
| 2025-12-02,20251202133500000,sz.002774,9.6204808800,9.6302379600,9.6107238000,9.6107238000,22900,225712.0000,2
| 2025-12-02,20251202134000000,sz.002774,9.6107238000,9.6107238000,9.6009667200,9.6009667200,68600,675552.0000,2
| 2025-12-02,20251202134500000,sz.002774,9.6009667200,9.6107238000,9.5912096400,9.6009667200,35000,344388.0000,2
| 2025-12-02,20251202135000000,sz.002774,9.6009667200,9.6302379600,9.6009667200,9.6204808800,73100,720480.0000,2
| 2025-12-02,20251202135500000,sz.002774,9.6204808800,9.6204808800,9.6009667200,9.6009667200,37300,367456.0000,2
| 2025-12-02,20251202140000000,sz.002774,9.6107238000,9.6204808800,9.6107238000,9.6107238000,24500,241372.0000,2
| 2025-12-02,20251202140500000,sz.002774,9.6009667200,9.6302379600,9.6009667200,9.6302379600,86600,853080.0000,2
| 2025-12-02,20251202141000000,sz.002774,9.6204808800,9.6399950400,9.6107238000,9.6302379600,83300,821564.0000,2
| 2025-12-02,20251202141500000,sz.002774,9.6399950400,9.6399950400,9.6204808800,9.6204808800,45500,448924.0000,2
| 2025-12-02,20251202142000000,sz.002774,9.6302379600,9.6302379600,9.6107238000,9.6204808800,90900,896328.0000,2
| 2025-12-02,20251202142500000,sz.002774,9.6204808800,9.6399950400,9.6204808800,9.6399950400,73600,726200.0000,2
| 2025-12-02,20251202143000000,sz.002774,9.6399950400,9.6595092000,9.6302379600,9.6497521200,118200,1169192.0000,2
| 2025-12-02,20251202143500000,sz.002774,9.6497521200,9.6692662800,9.6497521200,9.6595092000,115900,1147656.0000,2
| 2025-12-02,20251202144000000,sz.002774,9.6692662800,9.7375658400,9.6692662800,9.6985375200,430100,4279136.0000,2
| 2025-12-02,20251202144500000,sz.002774,9.6887804400,9.7082946000,9.6790233600,9.6985375200,202200,2007776.0000,2
| 2025-12-02,20251202145000000,sz.002774,9.6985375200,9.7082946000,9.6887804400,9.6887804400,155500,1545632.0000,2
| 2025-12-02,20251202145500000,sz.002774,9.6985375200,9.7765941600,9.6887804400,9.7765941600,667400,6655344.0000,2
| 2025-12-02,20251202150000000,sz.002774,9.7765941600,9.7765941600,9.7180516800,9.7180516800,608000,6066832.0000,2
|
|
