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
| 2025-12-01,20251201093500000,sz.002774,9.6595092000,9.8058654000,9.6595092000,9.7082946000,2213800,22010204.0000,2
| 2025-12-01,20251201094000000,sz.002774,9.7082946000,9.7668370800,9.6985375200,9.7473229200,852200,8493714.0000,2
| 2025-12-01,20251201094500000,sz.002774,9.7473229200,9.7473229200,9.6887804400,9.7180516800,693900,6907542.0000,2
| 2025-12-01,20251201095000000,sz.002774,9.7180516800,9.7570800000,9.7082946000,9.7375658400,462700,4618324.0000,2
| 2025-12-01,20251201095500000,sz.002774,9.7278087600,9.7570800000,9.7082946000,9.7180516800,435300,4341584.0000,2
| 2025-12-01,20251201100000000,sz.002774,9.7278087600,9.7570800000,9.7082946000,9.7082946000,311600,3105640.0000,2
| 2025-12-01,20251201100500000,sz.002774,9.6985375200,9.7082946000,9.6692662800,9.7082946000,765600,7600752.0000,2
| 2025-12-01,20251201101000000,sz.002774,9.6887804400,9.6887804400,9.6399950400,9.6497521200,414500,4103776.0000,2
| 2025-12-01,20251201101500000,sz.002774,9.6497521200,9.6595092000,9.6107238000,9.6204808800,420100,4149468.0000,2
| 2025-12-01,20251201102000000,sz.002774,9.6204808800,9.6497521200,9.5912096400,9.5912096400,572300,5635548.0000,2
| 2025-12-01,20251201102500000,sz.002774,9.6009667200,9.6204808800,9.5912096400,9.6107238000,253300,2492592.0000,2
| 2025-12-01,20251201103000000,sz.002774,9.6009667200,9.6302379600,9.5912096400,9.6107238000,281100,2768760.0000,2
| 2025-12-01,20251201103500000,sz.002774,9.6107238000,9.6399950400,9.6107238000,9.6107238000,121500,1198576.0000,2
| 2025-12-01,20251201104000000,sz.002774,9.6302379600,9.6399950400,9.6009667200,9.6107238000,148300,1461504.0000,2
| 2025-12-01,20251201104500000,sz.002774,9.6107238000,9.6204808800,9.6009667200,9.6009667200,176100,1734360.0000,2
| 2025-12-01,20251201105000000,sz.002774,9.6009667200,9.6107238000,9.5716954800,9.5814525600,457500,4493256.0000,2
| 2025-12-01,20251201105500000,sz.002774,9.5912096400,9.5912096400,9.5619384000,9.5912096400,113700,1115808.0000,2
| 2025-12-01,20251201110000000,sz.002774,9.5912096400,9.6399950400,9.5814525600,9.6302379600,264200,2601240.0000,2
| 2025-12-01,20251201110500000,sz.002774,9.6302379600,9.6302379600,9.5912096400,9.6107238000,101600,1001080.0000,2
| 2025-12-01,20251201111000000,sz.002774,9.6107238000,9.6107238000,9.5814525600,9.5912096400,116700,1147336.0000,2
| 2025-12-01,20251201111500000,sz.002774,9.5912096400,9.6302379600,9.5814525600,9.6107238000,224600,2207400.0000,2
| 2025-12-01,20251201112000000,sz.002774,9.6107238000,9.6107238000,9.5814525600,9.5912096400,88200,867136.0000,2
| 2025-12-01,20251201112500000,sz.002774,9.6009667200,9.6009667200,9.5619384000,9.5814525600,142700,1400264.0000,2
| 2025-12-01,20251201113000000,sz.002774,9.5814525600,9.6009667200,9.5716954800,9.5912096400,60400,593392.0000,2
| 2025-12-01,20251201130500000,sz.002774,9.6107238000,9.6497521200,9.5814525600,9.5912096400,167400,1646704.0000,2
| 2025-12-01,20251201131000000,sz.002774,9.5912096400,9.6009667200,9.5912096400,9.6009667200,56500,555656.0000,2
| 2025-12-01,20251201131500000,sz.002774,9.6009667200,9.6107238000,9.5912096400,9.6009667200,71300,701360.0000,2
| 2025-12-01,20251201132000000,sz.002774,9.5912096400,9.6009667200,9.5716954800,9.5716954800,76200,748584.0000,2
| 2025-12-01,20251201132500000,sz.002774,9.5814525600,9.6009667200,9.5716954800,9.5912096400,53600,526880.0000,2
| 2025-12-01,20251201133000000,sz.002774,9.5912096400,9.6009667200,9.5716954800,9.5716954800,179100,1759664.0000,2
| 2025-12-01,20251201133500000,sz.002774,9.5716954800,9.5912096400,9.5716954800,9.5814525600,170800,1676840.0000,2
| 2025-12-01,20251201134000000,sz.002774,9.5716954800,9.5814525600,9.5326671600,9.5424242400,567000,5556288.0000,2
| 2025-12-01,20251201134500000,sz.002774,9.5424242400,9.5619384000,9.5326671600,9.5326671600,180300,1763096.0000,2
| 2025-12-01,20251201135000000,sz.002774,9.5326671600,9.5521813200,9.5229100800,9.5521813200,83500,816176.0000,2
| 2025-12-01,20251201135500000,sz.002774,9.5521813200,9.5521813200,9.5326671600,9.5326671600,116700,1141272.0000,2
| 2025-12-01,20251201140000000,sz.002774,9.5326671600,9.5424242400,9.5229100800,9.5326671600,102500,1001248.0000,2
| 2025-12-01,20251201140500000,sz.002774,9.5326671600,9.5521813200,9.5131530000,9.5326671600,201100,1964376.0000,2
| 2025-12-01,20251201141000000,sz.002774,9.5326671600,9.5326671600,9.5131530000,9.5229100800,135300,1320424.0000,2
| 2025-12-01,20251201141500000,sz.002774,9.5229100800,9.5326671600,9.5131530000,9.5131530000,107100,1044912.0000,2
| 2025-12-01,20251201142000000,sz.002774,9.5131530000,9.5521813200,9.5131530000,9.5326671600,121500,1187424.0000,2
| 2025-12-01,20251201142500000,sz.002774,9.5229100800,9.5326671600,9.5229100800,9.5326671600,128700,1256408.0000,2
| 2025-12-01,20251201143000000,sz.002774,9.5131530000,9.5326671600,9.5131530000,9.5326671600,112600,1099248.0000,2
| 2025-12-01,20251201143500000,sz.002774,9.5229100800,9.5619384000,9.5131530000,9.5521813200,241900,2363720.0000,2
| 2025-12-01,20251201144000000,sz.002774,9.5619384000,9.6009667200,9.5424242400,9.6009667200,227200,2229672.0000,2
| 2025-12-01,20251201144500000,sz.002774,9.6009667200,9.6107238000,9.5326671600,9.5716954800,440500,4322744.0000,2
| 2025-12-01,20251201145000000,sz.002774,9.5716954800,9.5814525600,9.5326671600,9.5424242400,291600,2855160.0000,2
| 2025-12-01,20251201145500000,sz.002774,9.5424242400,9.5619384000,9.5326671600,9.5619384000,307600,3009704.0000,2
| 2025-12-01,20251201150000000,sz.002774,9.5521813200,9.5619384000,9.5326671600,9.5619384000,337200,3302336.0000,2
|
|
