全部沪深全部沪深全部沪深A股股票,2005年至今的一分钟K线数据,有前复权和不复权（原始数据）2种。
| 项目 | 复权方式 | 价格 | 说明 |
|---|---|---|---|
| A股1分钟K线 | 不复权(原始价格) | 60元每年,打包05年至今的500元 | 全部沪深全部沪深A股股票+7个常用指数,不含债券基金等。 |
| A股1分钟K线 | 前复权 | 100元每年,打包05年至今的1000元 | 全部沪深全部沪深A股股票+7个常用指数,不含债券基金等。 |
1、数据只包含沪深A股股票(不含退市)和7个常用指数,指数分别为：上证指数,深证成指,创业板指,中小板指,沪深300,中证500,上证50
2、数据全部股票打包,按自然年出售,当年数据不足半年的半年计算,超过半年的按整年计算
3、数据每年一个文件夹,每个文件夹里每个股票一个文件
4、前复权使用精确复权的方法计算,精度要高于使用复权因子计算的简易复权,复权算法与通达信软件一致
5、数据为CSV格式,可以用各种编程语言和EXCEL操作。
| trade_time | open | high | low | close | vol | amount | |
|---|---|---|---|---|---|---|---|
| 0 | 2024-01-02 09:31:00 | 9.39 | 9.42 | 9.36 | 9.37 | 4953300.00 | 46514740.00 |
| 1 | 2024-01-02 09:32:00 | 9.37 | 9.38 | 9.37 | 9.38 | 713100.00 | 6686130.00 |
| 2 | 2024-01-02 09:33:00 | 9.38 | 9.38 | 9.37 | 9.37 | 480300.00 | 4502126.00 |
| 3 | 2024-01-02 09:34:00 | 9.38 | 9.38 | 9.35 | 9.35 | 2098800.00 | 19652726.00 |
| 4 | 2024-01-02 09:35:00 | 9.35 | 9.35 | 9.34 | 9.34 | 738200.00 | 6900378.00 |
| 5 | 2024-01-02 09:36:00 | 9.34 | 9.34 | 9.33 | 9.34 | 729900.00 | 6817944.00 |
| 6 | 2024-01-02 09:37:00 | 9.35 | 9.35 | 9.34 | 9.34 | 579500.00 | 5414580.00 |
| 7 | 2024-01-02 09:38:00 | 9.35 | 9.35 | 9.34 | 9.34 | 415000.00 | 3879158.00 |
| 8 | 2024-01-02 09:39:00 | 9.34 | 9.35 | 9.34 | 9.35 | 313900.00 | 2933257.75 |
| 9 | 2024-01-02 09:40:00 | 9.35 | 9.37 | 9.34 | 9.36 | 944100.00 | 8829880.00 |
| 10 | 2024-01-02 09:41:00 | 9.36 | 9.37 | 9.35 | 9.37 | 220600.00 | 2065284.00 |
| 11 | 2024-01-02 09:42:00 | 9.36 | 9.37 | 9.35 | 9.36 | 445300.00 | 4167859.00 |
| 12 | 2024-01-02 09:43:00 | 9.36 | 9.36 | 9.34 | 9.34 | 979600.00 | 9158515.00 |
| 13 | 2024-01-02 09:44:00 | 9.34 | 9.35 | 9.34 | 9.35 | 299500.00 | 2798215.00 |
| 14 | 2024-01-02 09:45:00 | 9.35 | 9.35 | 9.34 | 9.34 | 411600.00 | 3846175.00 |
| 15 | 2024-01-02 09:46:00 | 9.35 | 9.35 | 9.34 | 9.34 | 582400.00 | 5444425.00 |
| 16 | 2024-01-02 09:47:00 | 9.35 | 9.35 | 9.34 | 9.34 | 958200.00 | 8951926.00 |
| 17 | 2024-01-02 09:48:00 | 9.35 | 9.35 | 9.34 | 9.34 | 889300.00 | 8306719.50 |
| 18 | 2024-01-02 09:49:00 | 9.34 | 9.35 | 9.34 | 9.35 | 582600.00 | 5444718.00 |
| 19 | 2024-01-02 09:50:00 | 9.35 | 9.35 | 9.34 | 9.35 | 334900.00 | 3129082.00 |
| 20 | 2024-01-02 09:51:00 | 9.34 | 9.36 | 9.34 | 9.35 | 637300.00 | 5959079.00 |
| 21 | 2024-01-02 09:52:00 | 9.35 | 9.36 | 9.34 | 9.35 | 400000.00 | 3739433.00 |
| 22 | 2024-01-02 09:53:00 | 9.34 | 9.35 | 9.34 | 9.35 | 281800.00 | 2632886.00 |
| 23 | 2024-01-02 09:54:00 | 9.35 | 9.35 | 9.32 | 9.33 | 2103200.00 | 19627488.00 |
| 24 | 2024-01-02 09:55:00 | 9.33 | 9.34 | 9.32 | 9.33 | 512200.00 | 4778089.00 |
| 25 | 2024-01-02 09:56:00 | 9.33 | 9.33 | 9.32 | 9.33 | 1081600.00 | 10090414.00 |
| 26 | 2024-01-02 09:57:00 | 9.34 | 9.34 | 9.32 | 9.33 | 739200.00 | 6896926.00 |
| 27 | 2024-01-02 09:58:00 | 9.32 | 9.35 | 9.32 | 9.34 | 1754000.00 | 16376382.00 |
| 28 | 2024-01-02 09:59:00 | 9.35 | 9.35 | 9.34 | 9.34 | 203500.00 | 1901441.00 |
| 29 | 2024-01-02 10:00:00 | 9.34 | 9.35 | 9.34 | 9.35 | 162600.00 | 1518925.00 |
| 30 | 2024-01-02 10:01:00 | 9.35 | 9.35 | 9.34 | 9.35 | 191400.00 | 1788235.00 |
| 31 | 2024-01-02 10:02:00 | 9.35 | 9.36 | 9.34 | 9.35 | 889400.00 | 8315189.00 |
| 32 | 2024-01-02 10:03:00 | 9.35 | 9.36 | 9.35 | 9.36 | 411100.00 | 3847592.00 |
| 33 | 2024-01-02 10:04:00 | 9.36 | 9.36 | 9.35 | 9.35 | 131200.00 | 1227414.00 |
| 34 | 2024-01-02 10:05:00 | 9.36 | 9.36 | 9.35 | 9.35 | 115900.00 | 1083868.00 |
| 35 | 2024-01-02 10:06:00 | 9.36 | 9.36 | 9.35 | 9.36 | 246600.00 | 2306033.00 |
| 36 | 2024-01-02 10:07:00 | 9.35 | 9.36 | 9.35 | 9.36 | 249800.00 | 2337610.00 |
| 37 | 2024-01-02 10:08:00 | 9.36 | 9.36 | 9.35 | 9.36 | 208100.00 | 1947288.00 |
| 38 | 2024-01-02 10:09:00 | 9.35 | 9.36 | 9.34 | 9.35 | 790700.00 | 7393104.00 |
| 39 | 2024-01-02 10:10:00 | 9.34 | 9.35 | 9.34 | 9.34 | 363500.00 | 3397566.00 |
| 40 | 2024-01-02 10:11:00 | 9.34 | 9.35 | 9.34 | 9.35 | 90500.00 | 845948.00 |
| 41 | 2024-01-02 10:12:00 | 9.34 | 9.36 | 9.34 | 9.36 | 261900.00 | 2448595.00 |
| 42 | 2024-01-02 10:13:00 | 9.35 | 9.36 | 9.35 | 9.35 | 271900.00 | 2542707.00 |
| 43 | 2024-01-02 10:14:00 | 9.35 | 9.36 | 9.34 | 9.35 | 79100.00 | 739534.00 |
| 44 | 2024-01-02 10:15:00 | 9.35 | 9.35 | 9.34 | 9.35 | 141500.00 | 1322995.00 |
| 45 | 2024-01-02 10:16:00 | 9.34 | 9.35 | 9.34 | 9.35 | 1223200.00 | 11425710.00 |
| 46 | 2024-01-02 10:17:00 | 9.35 | 9.35 | 9.34 | 9.34 | 234800.00 | 2193267.00 |
| 47 | 2024-01-02 10:18:00 | 9.35 | 9.35 | 9.34 | 9.34 | 215600.00 | 2013885.00 |
| 48 | 2024-01-02 10:19:00 | 9.34 | 9.34 | 9.33 | 9.34 | 172300.00 | 1608906.00 |
| 49 | 2024-01-02 10:20:00 | 9.33 | 9.34 | 9.33 | 9.34 | 197700.00 | 1844753.00 |
| 50 | 2024-01-02 10:21:00 | 9.33 | 9.34 | 9.32 | 9.33 | 1060000.00 | 9890466.00 |
| 51 | 2024-01-02 10:22:00 | 9.33 | 9.33 | 9.31 | 9.32 | 1596700.00 | 14880098.00 |
| 52 | 2024-01-02 10:23:00 | 9.31 | 9.32 | 9.31 | 9.31 | 390200.00 | 3633826.75 |
| 53 | 2024-01-02 10:24:00 | 9.32 | 9.32 | 9.31 | 9.31 | 1830200.00 | 17039696.00 |
| 54 | 2024-01-02 10:25:00 | 9.30 | 9.31 | 9.30 | 9.31 | 368400.00 | 3428912.00 |
| 55 | 2024-01-02 10:26:00 | 9.31 | 9.31 | 9.30 | 9.31 | 1534600.00 | 14274744.00 |
| 56 | 2024-01-02 10:27:00 | 9.31 | 9.31 | 9.30 | 9.31 | 479800.00 | 4465950.00 |
| 57 | 2024-01-02 10:28:00 | 9.31 | 9.32 | 9.31 | 9.32 | 367600.00 | 3423068.00 |
| 58 | 2024-01-02 10:29:00 | 9.32 | 9.32 | 9.31 | 9.31 | 493200.00 | 4592613.50 |
| 59 | 2024-01-02 10:30:00 | 9.31 | 9.31 | 9.30 | 9.31 | 619700.00 | 5768032.50 |
| 60 | 2024-01-02 10:31:00 | 9.31 | 9.31 | 9.29 | 9.30 | 1695600.00 | 15769405.00 |
| 61 | 2024-01-02 10:32:00 | 9.30 | 9.30 | 9.29 | 9.29 | 727100.00 | 6755320.00 |
| 62 | 2024-01-02 10:33:00 | 9.29 | 9.29 | 9.28 | 9.29 | 2059600.00 | 19128676.00 |
| 63 | 2024-01-02 10:34:00 | 9.28 | 9.30 | 9.28 | 9.30 | 472700.00 | 4391189.00 |
| 64 | 2024-01-02 10:35:00 | 9.30 | 9.30 | 9.29 | 9.29 | 160900.00 | 1495749.00 |
| 65 | 2024-01-02 10:36:00 | 9.29 | 9.30 | 9.29 | 9.30 | 190400.00 | 1769954.00 |
| 66 | 2024-01-02 10:37:00 | 9.30 | 9.30 | 9.29 | 9.30 | 265400.00 | 2468078.00 |
| 67 | 2024-01-02 10:38:00 | 9.29 | 9.31 | 9.29 | 9.31 | 273500.00 | 2543921.00 |
| 68 | 2024-01-02 10:39:00 | 9.30 | 9.31 | 9.30 | 9.30 | 127400.00 | 1185714.00 |
| 69 | 2024-01-02 10:40:00 | 9.30 | 9.31 | 9.30 | 9.31 | 116600.00 | 1084891.00 |
| 70 | 2024-01-02 10:41:00 | 9.31 | 9.31 | 9.30 | 9.30 | 133900.00 | 1245620.00 |
| 71 | 2024-01-02 10:42:00 | 9.30 | 9.31 | 9.29 | 9.30 | 790700.00 | 7353697.00 |
| 72 | 2024-01-02 10:43:00 | 9.30 | 9.30 | 9.29 | 9.30 | 110100.00 | 1023687.00 |
| 73 | 2024-01-02 10:44:00 | 9.29 | 9.30 | 9.29 | 9.30 | 131100.00 | 1218801.00 |
| 74 | 2024-01-02 10:45:00 | 9.30 | 9.30 | 9.29 | 9.29 | 240900.00 | 2239479.00 |
| 75 | 2024-01-02 10:46:00 | 9.30 | 9.30 | 9.29 | 9.29 | 329000.00 | 3057231.00 |
| 76 | 2024-01-02 10:47:00 | 9.30 | 9.30 | 9.29 | 9.30 | 166100.00 | 1543682.00 |
| 77 | 2024-01-02 10:48:00 | 9.30 | 9.30 | 9.29 | 9.30 | 92000.00 | 854942.00 |
| 78 | 2024-01-02 10:49:00 | 9.30 | 9.30 | 9.29 | 9.30 | 608000.00 | 5648930.00 |
| 79 | 2024-01-02 10:50:00 | 9.29 | 9.29 | 9.28 | 9.29 | 1185600.00 | 11013516.00 |
| 80 | 2024-01-02 10:51:00 | 9.29 | 9.29 | 9.28 | 9.28 | 105900.00 | 983402.00 |
| 81 | 2024-01-02 10:52:00 | 9.28 | 9.29 | 9.27 | 9.27 | 2466000.00 | 22884396.00 |
| 82 | 2024-01-02 10:53:00 | 9.28 | 9.29 | 9.27 | 9.29 | 384000.00 | 3563717.00 |
| 83 | 2024-01-02 10:54:00 | 9.29 | 9.29 | 9.28 | 9.28 | 136100.00 | 1263264.00 |
| 84 | 2024-01-02 10:55:00 | 9.29 | 9.29 | 9.28 | 9.28 | 79500.00 | 737951.00 |
| 85 | 2024-01-02 10:56:00 | 9.29 | 9.29 | 9.28 | 9.28 | 38200.00 | 354587.00 |
| 86 | 2024-01-02 10:57:00 | 9.28 | 9.29 | 9.28 | 9.28 | 989900.00 | 9186862.00 |
| 87 | 2024-01-02 10:58:00 | 9.27 | 9.28 | 9.27 | 9.27 | 189400.00 | 1756586.00 |
| 88 | 2024-01-02 10:59:00 | 9.28 | 9.28 | 9.27 | 9.28 | 200300.00 | 1858177.00 |
| 89 | 2024-01-02 11:00:00 | 9.28 | 9.28 | 9.27 | 9.27 | 316500.00 | 2936576.00 |
| 90 | 2024-01-02 11:01:00 | 9.28 | 9.28 | 9.27 | 9.28 | 511500.00 | 4746573.00 |
| 91 | 2024-01-02 11:02:00 | 9.28 | 9.29 | 9.28 | 9.28 | 35100.00 | 325936.00 |
| 92 | 2024-01-02 11:03:00 | 9.28 | 9.29 | 9.28 | 9.28 | 53500.00 | 496733.00 |
| 93 | 2024-01-02 11:04:00 | 9.28 | 9.29 | 9.28 | 9.29 | 73700.00 | 684396.00 |
| 94 | 2024-01-02 11:05:00 | 9.29 | 9.29 | 9.28 | 9.29 | 33300.00 | 309183.00 |
| 95 | 2024-01-02 11:06:00 | 9.28 | 9.29 | 9.28 | 9.28 | 186400.00 | 1729963.00 |
| 96 | 2024-01-02 11:07:00 | 9.28 | 9.29 | 9.28 | 9.29 | 81500.00 | 756460.00 |
| 97 | 2024-01-02 11:08:00 | 9.29 | 9.29 | 9.28 | 9.28 | 243900.00 | 2263746.00 |
| 98 | 2024-01-02 11:09:00 | 9.28 | 9.29 | 9.28 | 9.29 | 94900.00 | 880830.00 |
| 99 | 2024-01-02 11:10:00 | 9.29 | 9.29 | 9.28 | 9.29 | 90200.00 | 837589.00 |
| 100 | 2024-01-02 11:11:00 | 9.29 | 9.29 | 9.28 | 9.28 | 34900.00 | 324156.00 |
| 101 | 2024-01-02 11:12:00 | 9.29 | 9.29 | 9.28 | 9.28 | 166500.00 | 1545303.00 |
| 102 | 2024-01-02 11:13:00 | 9.28 | 9.29 | 9.28 | 9.28 | 57400.00 | 532773.00 |
| 103 | 2024-01-02 11:14:00 | 9.28 | 9.29 | 9.28 | 9.29 | 42100.00 | 390842.00 |
| 104 | 2024-01-02 11:15:00 | 9.28 | 9.29 | 9.28 | 9.28 | 34700.00 | 322142.00 |
| 105 | 2024-01-02 11:16:00 | 9.28 | 9.29 | 9.28 | 9.28 | 77900.00 | 723232.00 |
| 106 | 2024-01-02 11:17:00 | 9.28 | 9.29 | 9.28 | 9.29 | 1124100.00 | 10432247.00 |
| 107 | 2024-01-02 11:18:00 | 9.28 | 9.29 | 9.28 | 9.28 | 159300.00 | 1478573.00 |
| 108 | 2024-01-02 11:19:00 | 9.28 | 9.29 | 9.28 | 9.28 | 608300.00 | 5645019.00 |
| 109 | 2024-01-02 11:20:00 | 9.28 | 9.28 | 9.27 | 9.28 | 106900.00 | 991707.00 |
| 110 | 2024-01-02 11:21:00 | 9.27 | 9.28 | 9.27 | 9.27 | 252100.00 | 2337233.00 |
| 111 | 2024-01-02 11:22:00 | 9.27 | 9.28 | 9.27 | 9.27 | 157600.00 | 1461072.00 |
| 112 | 2024-01-02 11:23:00 | 9.27 | 9.28 | 9.27 | 9.28 | 58800.00 | 545309.00 |
| 113 | 2024-01-02 11:24:00 | 9.27 | 9.28 | 9.27 | 9.28 | 46100.00 | 427524.00 |
| 114 | 2024-01-02 11:25:00 | 9.27 | 9.28 | 9.27 | 9.27 | 101700.00 | 942876.00 |
| 115 | 2024-01-02 11:26:00 | 9.28 | 9.28 | 9.27 | 9.27 | 117000.00 | 1084878.00 |
| 116 | 2024-01-02 11:27:00 | 9.28 | 9.28 | 9.27 | 9.27 | 62900.00 | 583307.00 |
| 117 | 2024-01-02 11:28:00 | 9.27 | 9.28 | 9.27 | 9.27 | 61500.00 | 570275.00 |
| 118 | 2024-01-02 11:29:00 | 9.27 | 9.28 | 9.27 | 9.27 | 110500.00 | 1025199.38 |
| 119 | 2024-01-02 11:30:00 | 9.27 | 9.28 | 9.27 | 9.27 | 102700.00 | 952709.00 |
| 120 | 2024-01-02 13:01:00 | 9.28 | 9.28 | 9.27 | 9.28 | 1235200.00 | 11457426.00 |
| 121 | 2024-01-02 13:02:00 | 9.27 | 9.28 | 9.27 | 9.27 | 205100.00 | 1902252.00 |
| 122 | 2024-01-02 13:03:00 | 9.28 | 9.28 | 9.26 | 9.27 | 2186000.00 | 20260988.00 |
| 123 | 2024-01-02 13:04:00 | 9.27 | 9.27 | 9.26 | 9.27 | 475500.00 | 4407770.00 |
| 124 | 2024-01-02 13:05:00 | 9.27 | 9.28 | 9.27 | 9.28 | 149900.00 | 1390920.00 |
| 125 | 2024-01-02 13:06:00 | 9.28 | 9.29 | 9.28 | 9.28 | 1580800.00 | 14674500.00 |
| 126 | 2024-01-02 13:07:00 | 9.28 | 9.28 | 9.27 | 9.28 | 291200.00 | 2702001.00 |
| 127 | 2024-01-02 13:08:00 | 9.28 | 9.29 | 9.28 | 9.29 | 90400.00 | 839000.00 |
| 128 | 2024-01-02 13:09:00 | 9.28 | 9.29 | 9.28 | 9.28 | 26700.00 | 247900.00 |
| 129 | 2024-01-02 13:10:00 | 9.28 | 9.29 | 9.28 | 9.29 | 55300.00 | 513433.00 |
| 130 | 2024-01-02 13:11:00 | 9.28 | 9.29 | 9.28 | 9.29 | 316900.00 | 2941067.00 |
| 131 | 2024-01-02 13:12:00 | 9.29 | 9.29 | 9.28 | 9.28 | 362800.00 | 3366926.00 |
| 132 | 2024-01-02 13:13:00 | 9.28 | 9.28 | 9.27 | 9.27 | 165500.00 | 1535437.00 |
| 133 | 2024-01-02 13:14:00 | 9.28 | 9.28 | 9.27 | 9.28 | 205600.00 | 1906882.00 |
| 134 | 2024-01-02 13:15:00 | 9.28 | 9.28 | 9.27 | 9.27 | 53900.00 | 499986.00 |
| 135 | 2024-01-02 13:16:00 | 9.28 | 9.28 | 9.27 | 9.28 | 203200.00 | 1884362.00 |
| 136 | 2024-01-02 13:17:00 | 9.27 | 9.28 | 9.27 | 9.28 | 42500.00 | 394173.00 |
| 137 | 2024-01-02 13:18:00 | 9.28 | 9.28 | 9.27 | 9.28 | 72400.00 | 671591.00 |
| 138 | 2024-01-02 13:19:00 | 9.28 | 9.28 | 9.27 | 9.27 | 66500.00 | 616663.00 |
| 139 | 2024-01-02 13:20:00 | 9.27 | 9.28 | 9.27 | 9.27 | 395800.00 | 3670091.00 |
| 140 | 2024-01-02 13:21:00 | 9.28 | 9.28 | 9.27 | 9.27 | 89200.00 | 827029.00 |
| 141 | 2024-01-02 13:22:00 | 9.28 | 9.28 | 9.26 | 9.27 | 1264900.00 | 11724125.00 |
| 142 | 2024-01-02 13:23:00 | 9.26 | 9.28 | 9.26 | 9.27 | 846700.00 | 7848551.00 |
| 143 | 2024-01-02 13:24:00 | 9.27 | 9.27 | 9.26 | 9.26 | 235100.00 | 2179048.00 |
| 144 | 2024-01-02 13:25:00 | 9.27 | 9.27 | 9.26 | 9.27 | 101700.00 | 942581.00 |
| 145 | 2024-01-02 13:26:00 | 9.26 | 9.27 | 9.26 | 9.27 | 255300.00 | 2364856.00 |
| 146 | 2024-01-02 13:27:00 | 9.26 | 9.27 | 9.26 | 9.26 | 304300.00 | 2819129.00 |
| 147 | 2024-01-02 13:28:00 | 9.27 | 9.27 | 9.26 | 9.26 | 596800.00 | 5528754.00 |
| 148 | 2024-01-02 13:29:00 | 9.26 | 9.27 | 9.26 | 9.27 | 376000.00 | 3483619.75 |
| 149 | 2024-01-02 13:30:00 | 9.27 | 9.27 | 9.26 | 9.27 | 250300.00 | 2318591.00 |
| 150 | 2024-01-02 13:31:00 | 9.27 | 9.27 | 9.26 | 9.27 | 230600.00 | 2136620.00 |
| 151 | 2024-01-02 13:32:00 | 9.26 | 9.27 | 9.26 | 9.26 | 226300.00 | 2096556.00 |
| 152 | 2024-01-02 13:33:00 | 9.27 | 9.27 | 9.26 | 9.26 | 242800.00 | 2249478.00 |
| 153 | 2024-01-02 13:34:00 | 9.27 | 9.27 | 9.26 | 9.26 | 218700.00 | 2025557.00 |
| 154 | 2024-01-02 13:35:00 | 9.26 | 9.27 | 9.26 | 9.27 | 181000.00 | 1676376.00 |
| 155 | 2024-01-02 13:36:00 | 9.27 | 9.27 | 9.25 | 9.26 | 1961700.00 | 18164056.00 |
| 156 | 2024-01-02 13:37:00 | 9.25 | 9.26 | 9.25 | 9.25 | 443000.00 | 4099459.00 |
| 157 | 2024-01-02 13:38:00 | 9.26 | 9.26 | 9.25 | 9.25 | 248700.00 | 2301025.00 |
| 158 | 2024-01-02 13:39:00 | 9.25 | 9.26 | 9.25 | 9.25 | 146200.00 | 1352918.00 |
| 159 | 2024-01-02 13:40:00 | 9.25 | 9.26 | 9.25 | 9.26 | 266000.00 | 2461155.00 |
| 160 | 2024-01-02 13:41:00 | 9.25 | 9.26 | 9.25 | 9.26 | 236100.00 | 2184452.00 |
| 161 | 2024-01-02 13:42:00 | 9.25 | 9.26 | 9.25 | 9.25 | 221100.00 | 2045655.00 |
| 162 | 2024-01-02 13:43:00 | 9.26 | 9.26 | 9.25 | 9.25 | 185900.00 | 1720918.50 |
| 163 | 2024-01-02 13:44:00 | 9.26 | 9.26 | 9.25 | 9.26 | 230300.00 | 2131632.00 |
| 164 | 2024-01-02 13:45:00 | 9.25 | 9.26 | 9.25 | 9.25 | 229000.00 | 2118916.00 |
| 165 | 2024-01-02 13:46:00 | 9.25 | 9.26 | 9.25 | 9.25 | 776300.00 | 7181013.00 |
| 166 | 2024-01-02 13:47:00 | 9.25 | 9.26 | 9.25 | 9.25 | 274900.00 | 2542994.00 |
| 167 | 2024-01-02 13:48:00 | 9.26 | 9.26 | 9.24 | 9.25 | 2532500.00 | 23423500.00 |
| 168 | 2024-01-02 13:49:00 | 9.25 | 9.25 | 9.24 | 9.24 | 243300.00 | 2249921.00 |
| 169 | 2024-01-02 13:50:00 | 9.24 | 9.25 | 9.24 | 9.25 | 162800.00 | 1505455.00 |
| 170 | 2024-01-02 13:51:00 | 9.25 | 9.25 | 9.24 | 9.24 | 234300.00 | 2165696.00 |
| 171 | 2024-01-02 13:52:00 | 9.24 | 9.25 | 9.24 | 9.24 | 169700.00 | 1568290.00 |
| 172 | 2024-01-02 13:53:00 | 9.24 | 9.25 | 9.24 | 9.24 | 274300.00 | 2535366.00 |
| 173 | 2024-01-02 13:54:00 | 9.24 | 9.25 | 9.24 | 9.24 | 1557000.00 | 14386956.00 |
| 174 | 2024-01-02 13:55:00 | 9.24 | 9.24 | 9.23 | 9.24 | 333000.00 | 3075971.00 |
| 175 | 2024-01-02 13:56:00 | 9.24 | 9.24 | 9.23 | 9.24 | 585100.00 | 5405739.00 |
| 176 | 2024-01-02 13:57:00 | 9.24 | 9.25 | 9.24 | 9.25 | 370100.00 | 3419810.00 |
| 177 | 2024-01-02 13:58:00 | 9.24 | 9.25 | 9.24 | 9.24 | 381600.00 | 3529385.00 |
| 178 | 2024-01-02 13:59:00 | 9.25 | 9.25 | 9.24 | 9.24 | 87000.00 | 804366.00 |
| 179 | 2024-01-02 14:00:00 | 9.24 | 9.25 | 9.24 | 9.25 | 458800.00 | 4242355.00 |
| 180 | 2024-01-02 14:01:00 | 9.24 | 9.25 | 9.24 | 9.24 | 194300.00 | 1795485.00 |
| 181 | 2024-01-02 14:02:00 | 9.24 | 9.25 | 9.24 | 9.25 | 179400.00 | 1658088.00 |
| 182 | 2024-01-02 14:03:00 | 9.24 | 9.25 | 9.24 | 9.25 | 249600.00 | 2307221.00 |
| 183 | 2024-01-02 14:04:00 | 9.24 | 9.25 | 9.24 | 9.24 | 500100.00 | 4621035.00 |
| 184 | 2024-01-02 14:05:00 | 9.24 | 9.24 | 9.23 | 9.23 | 1409400.00 | 13019941.00 |
| 185 | 2024-01-02 14:06:00 | 9.23 | 9.24 | 9.23 | 9.23 | 1078000.00 | 9950731.00 |
| 186 | 2024-01-02 14:07:00 | 9.23 | 9.24 | 9.23 | 9.23 | 986300.00 | 9103716.00 |
| 187 | 2024-01-02 14:08:00 | 9.23 | 9.24 | 9.23 | 9.24 | 315600.00 | 2913421.00 |
| 188 | 2024-01-02 14:09:00 | 9.23 | 9.24 | 9.23 | 9.24 | 172900.00 | 1597069.00 |
| 189 | 2024-01-02 14:10:00 | 9.23 | 9.25 | 9.23 | 9.25 | 2372900.00 | 21928748.00 |
| 190 | 2024-01-02 14:11:00 | 9.25 | 9.25 | 9.24 | 9.25 | 431900.00 | 3994894.00 |
| 191 | 2024-01-02 14:12:00 | 9.25 | 9.25 | 9.24 | 9.24 | 266800.00 | 2466618.00 |
| 192 | 2024-01-02 14:13:00 | 9.25 | 9.26 | 9.24 | 9.26 | 584600.00 | 5407646.00 |
| 193 | 2024-01-02 14:14:00 | 9.26 | 9.26 | 9.25 | 9.25 | 74100.00 | 685822.00 |
| 194 | 2024-01-02 14:15:00 | 9.26 | 9.26 | 9.25 | 9.25 | 270400.00 | 2502686.00 |
| 195 | 2024-01-02 14:16:00 | 9.26 | 9.26 | 9.24 | 9.25 | 638800.00 | 5908181.00 |
| 196 | 2024-01-02 14:17:00 | 9.24 | 9.25 | 9.24 | 9.24 | 217900.00 | 2013770.00 |
| 197 | 2024-01-02 14:18:00 | 9.25 | 9.25 | 9.24 | 9.25 | 160300.00 | 1481316.00 |
| 198 | 2024-01-02 14:19:00 | 9.24 | 9.25 | 9.24 | 9.25 | 194000.00 | 1792742.00 |
| 199 | 2024-01-02 14:20:00 | 9.24 | 9.25 | 9.24 | 9.24 | 458000.00 | 4232114.00 |
| 200 | 2024-01-02 14:21:00 | 9.24 | 9.25 | 9.24 | 9.24 | 204400.00 | 1888721.00 |
| 201 | 2024-01-02 14:22:00 | 9.24 | 9.25 | 9.24 | 9.24 | 143000.00 | 1321587.00 |
| 202 | 2024-01-02 14:23:00 | 9.24 | 9.25 | 9.23 | 9.24 | 577200.00 | 5331541.00 |
| 203 | 2024-01-02 14:24:00 | 9.23 | 9.24 | 9.23 | 9.23 | 169000.00 | 1560245.00 |
| 204 | 2024-01-02 14:25:00 | 9.23 | 9.24 | 9.23 | 9.24 | 181300.00 | 1674394.00 |
| 205 | 2024-01-02 14:26:00 | 9.23 | 9.24 | 9.23 | 9.24 | 126300.00 | 1166009.00 |
| 206 | 2024-01-02 14:27:00 | 9.23 | 9.24 | 9.23 | 9.24 | 733800.00 | 6779903.00 |
| 207 | 2024-01-02 14:28:00 | 9.24 | 9.24 | 9.23 | 9.23 | 244700.00 | 2260586.00 |
| 208 | 2024-01-02 14:29:00 | 9.24 | 9.24 | 9.23 | 9.23 | 329100.00 | 3038129.00 |
| 209 | 2024-01-02 14:30:00 | 9.23 | 9.24 | 9.23 | 9.24 | 658000.00 | 6078959.50 |
| 210 | 2024-01-02 14:31:00 | 9.24 | 9.24 | 9.23 | 9.24 | 138900.00 | 1282821.12 |
| 211 | 2024-01-02 14:32:00 | 9.23 | 9.24 | 9.23 | 9.24 | 145300.00 | 1342187.00 |
| 212 | 2024-01-02 14:33:00 | 9.23 | 9.24 | 9.23 | 9.24 | 88500.00 | 817413.00 |
| 213 | 2024-01-02 14:34:00 | 9.24 | 9.24 | 9.23 | 9.24 | 144800.00 | 1337474.00 |
| 214 | 2024-01-02 14:35:00 | 9.23 | 9.24 | 9.23 | 9.23 | 198300.00 | 1830905.00 |
| 215 | 2024-01-02 14:36:00 | 9.24 | 9.24 | 9.23 | 9.24 | 176700.00 | 1632030.12 |
| 216 | 2024-01-02 14:37:00 | 9.23 | 9.24 | 9.23 | 9.24 | 175700.00 | 1623054.00 |
| 217 | 2024-01-02 14:38:00 | 9.23 | 9.24 | 9.23 | 9.23 | 982100.00 | 9067131.00 |
| 218 | 2024-01-02 14:39:00 | 9.22 | 9.23 | 9.21 | 9.22 | 3680300.00 | 33943272.00 |
| 219 | 2024-01-02 14:40:00 | 9.22 | 9.23 | 9.22 | 9.23 | 181000.00 | 1669320.00 |
| 220 | 2024-01-02 14:41:00 | 9.23 | 9.23 | 9.22 | 9.22 | 343800.00 | 3172686.00 |
| 221 | 2024-01-02 14:42:00 | 9.23 | 9.23 | 9.22 | 9.22 | 470600.00 | 4339207.00 |
| 222 | 2024-01-02 14:43:00 | 9.22 | 9.22 | 9.22 | 9.22 | 241900.00 | 2230572.00 |
| 223 | 2024-01-02 14:44:00 | 9.22 | 9.23 | 9.21 | 9.22 | 923600.00 | 8515504.00 |
| 224 | 2024-01-02 14:45:00 | 9.22 | 9.22 | 9.21 | 9.21 | 306900.00 | 2827840.00 |
| 225 | 2024-01-02 14:46:00 | 9.22 | 9.22 | 9.21 | 9.21 | 244300.00 | 2251028.00 |
| 226 | 2024-01-02 14:47:00 | 9.21 | 9.22 | 9.21 | 9.22 | 360100.00 | 3317452.00 |
| 227 | 2024-01-02 14:48:00 | 9.22 | 9.22 | 9.21 | 9.21 | 222600.00 | 2051101.00 |
| 228 | 2024-01-02 14:49:00 | 9.21 | 9.22 | 9.21 | 9.22 | 641100.00 | 5906173.00 |
| 229 | 2024-01-02 14:50:00 | 9.22 | 9.22 | 9.21 | 9.21 | 267000.00 | 2460210.00 |
| 230 | 2024-01-02 14:51:00 | 9.22 | 9.22 | 9.21 | 9.22 | 652800.00 | 6015301.00 |
| 231 | 2024-01-02 14:52:00 | 9.22 | 9.22 | 9.21 | 9.22 | 250900.00 | 2312284.00 |
| 232 | 2024-01-02 14:53:00 | 9.22 | 9.22 | 9.21 | 9.22 | 343000.00 | 3160613.00 |
| 233 | 2024-01-02 14:54:00 | 9.22 | 9.22 | 9.21 | 9.22 | 234100.00 | 2157434.00 |
| 234 | 2024-01-02 14:55:00 | 9.22 | 9.22 | 9.21 | 9.22 | 534400.00 | 4924827.00 |
| 235 | 2024-01-02 14:56:00 | 9.22 | 9.22 | 9.21 | 9.21 | 506100.00 | 4663624.00 |
| 236 | 2024-01-02 14:57:00 | 9.22 | 9.22 | 9.21 | 9.22 | 674100.00 | 6212845.00 |
| 237 | 2024-01-02 14:58:00 | 9.21 | 9.21 | 9.21 | 9.21 | 9700.00 | 89416.00 |
| 238 | 2024-01-02 14:59:00 | 9.21 | 9.21 | 9.21 | 9.21 | 0.00 | 0.00 |
| 239 | 2024-01-02 15:00:00 | 9.21 | 9.21 | 9.21 | 9.21 | 1924800.00 | 17727666.00 |
| 字段 | 描述 | 单位 |
|---|---|---|
| trade_time | 交易时间 | yyyy-mm-dd hh:mm:ss |
| open | 开盘价 | 元 |
| high | 最高价 | 元 |
| low | 最低价 | 元 |
| close | 收盘价 | 元 |
| vol | 成交量 | 股 |
| amount | 成交额 | 元 |
