可转债分钟K线历史数据下载
| 项目 | 数量 | 价格 | 说明 |
|---|---|---|---|
| 可转债数据分钟K线 | 按品种购买 | 20元 | 一个品种的一分钟或其它分钟K线数据 |
| 可转债数据分钟K线 | 打包全部品种 | 100元/年 | 所有品种一年的,一分钟或其它分钟K线数据 |
1、数据的时间范围是2010年10月至今的
2、数据包含2010年10月至今的全部可转债品种
3、分钟K线的合成算法,不同软件和数据库之间都不完全一样,所以K线数据不同软件之间会略有差别
4、数据为CSV格式,一个品种一个交易分钟一个文件,可以用各种编程语言和EXCEL操作。
| datetime | open | close | high | low | vol | amount | |
|---|---|---|---|---|---|---|---|
| 0 | 2021-08-26 09:31:00 | 117.50 | 115.79 | 117.50 | 115.55 | 42487 | 4909470.50 |
| 1 | 2021-08-26 09:32:00 | 115.55 | 116.05 | 116.05 | 115.00 | 17770 | 2043601.50 |
| 2 | 2021-08-26 09:33:00 | 116.00 | 115.94 | 116.00 | 115.80 | 20405 | 2363001.00 |
| 3 | 2021-08-26 09:34:00 | 115.95 | 115.80 | 115.95 | 115.50 | 17464 | 2017194.00 |
| 4 | 2021-08-26 09:35:00 | 115.63 | 115.50 | 116.00 | 115.30 | 37578 | 4332849.00 |
| 5 | 2021-08-26 09:36:00 | 115.48 | 115.30 | 116.00 | 115.22 | 10215 | 1177042.00 |
| 6 | 2021-08-26 09:37:00 | 115.30 | 115.30 | 115.40 | 115.12 | 17369 | 1999602.00 |
| 7 | 2021-08-26 09:38:00 | 115.31 | 115.30 | 115.50 | 115.30 | 10311 | 1188932.00 |
| 8 | 2021-08-26 09:39:00 | 115.30 | 115.80 | 115.80 | 115.30 | 29801 | 3436190.00 |
| 9 | 2021-08-26 09:40:00 | 115.75 | 115.92 | 115.92 | 115.53 | 10038 | 1159728.00 |
| 10 | 2021-08-26 09:41:00 | 115.99 | 116.00 | 116.00 | 115.80 | 8298 | 960964.00 |
| 11 | 2021-08-26 09:42:00 | 116.15 | 116.44 | 116.50 | 116.00 | 11062 | 1283268.00 |
| 12 | 2021-08-26 09:43:00 | 116.49 | 116.35 | 116.54 | 116.35 | 10803 | 1257044.00 |
| 13 | 2021-08-26 09:44:00 | 116.35 | 116.49 | 116.49 | 116.30 | 4925 | 572786.00 |
| 14 | 2021-08-26 09:45:00 | 116.42 | 116.50 | 116.50 | 116.36 | 6058 | 704974.00 |
| 15 | 2021-08-26 09:46:00 | 116.50 | 116.55 | 116.66 | 116.30 | 24496 | 2848898.00 |
| 16 | 2021-08-26 09:47:00 | 116.36 | 116.50 | 116.69 | 116.26 | 63990 | 7439712.00 |
| 17 | 2021-08-26 09:48:00 | 116.50 | 116.50 | 116.67 | 116.50 | 33321 | 3881964.00 |
| 18 | 2021-08-26 09:49:00 | 116.55 | 116.76 | 116.84 | 116.55 | 13326 | 1553200.00 |
| 19 | 2021-08-26 09:50:00 | 116.80 | 116.65 | 116.80 | 116.60 | 9751 | 1137084.00 |
| 20 | 2021-08-26 09:51:00 | 116.68 | 116.60 | 116.68 | 116.55 | 3850 | 448820.00 |
| 21 | 2021-08-26 09:52:00 | 116.60 | 116.80 | 116.83 | 116.60 | 2126 | 248008.00 |
| 22 | 2021-08-26 09:53:00 | 116.77 | 116.90 | 116.90 | 116.76 | 1844 | 215368.00 |
| 23 | 2021-08-26 09:54:00 | 116.99 | 116.84 | 116.99 | 116.84 | 4140 | 483832.00 |
| 24 | 2021-08-26 09:55:00 | 116.84 | 116.98 | 116.98 | 116.84 | 4662 | 544812.00 |
| 25 | 2021-08-26 09:56:00 | 116.87 | 116.88 | 116.97 | 116.86 | 11913 | 1392176.00 |
| 26 | 2021-08-26 09:57:00 | 116.88 | 116.95 | 116.97 | 116.87 | 1094 | 127888.00 |
| 27 | 2021-08-26 09:58:00 | 116.97 | 116.99 | 116.99 | 116.95 | 1154 | 134988.00 |
| 28 | 2021-08-26 09:59:00 | 116.97 | 117.89 | 117.90 | 116.97 | 58896 | 6889388.00 |
| 29 | 2021-08-26 10:00:00 | 117.89 | 117.80 | 117.90 | 117.80 | 12803 | 1508308.00 |
| 30 | 2021-08-26 10:01:00 | 117.85 | 117.44 | 117.85 | 117.12 | 10277 | 1203768.00 |
| 31 | 2021-08-26 10:02:00 | 117.19 | 116.77 | 117.19 | 116.77 | 9750 | 1138584.00 |
| 32 | 2021-08-26 10:03:00 | 116.76 | 116.60 | 116.77 | 116.55 | 3828 | 446196.00 |
| 33 | 2021-08-26 10:04:00 | 116.60 | 116.77 | 116.77 | 116.60 | 2006 | 233904.00 |
| 34 | 2021-08-26 10:05:00 | 116.76 | 116.67 | 116.86 | 116.67 | 2681 | 312832.00 |
| 35 | 2021-08-26 10:06:00 | 116.75 | 116.61 | 116.75 | 116.61 | 3375 | 393632.00 |
| 36 | 2021-08-26 10:07:00 | 116.67 | 116.67 | 116.67 | 116.61 | 8373 | 976504.00 |
| 37 | 2021-08-26 10:08:00 | 116.67 | 116.55 | 116.67 | 116.55 | 8650 | 1008164.00 |
| 38 | 2021-08-26 10:09:00 | 116.55 | 116.45 | 116.55 | 116.40 | 3502 | 407744.00 |
| 39 | 2021-08-26 10:10:00 | 116.45 | 116.31 | 116.45 | 116.31 | 4533 | 527316.00 |
| 40 | 2021-08-26 10:11:00 | 116.40 | 116.30 | 116.40 | 116.30 | 4620 | 537368.00 |
| 41 | 2021-08-26 10:12:00 | 116.30 | 116.15 | 116.30 | 116.15 | 3319 | 385568.00 |
| 42 | 2021-08-26 10:13:00 | 116.10 | 116.30 | 116.30 | 116.02 | 3444 | 399596.00 |
| 43 | 2021-08-26 10:14:00 | 116.16 | 116.10 | 116.16 | 116.10 | 1543 | 179160.00 |
| 44 | 2021-08-26 10:15:00 | 116.18 | 116.18 | 116.20 | 116.10 | 600 | 69688.00 |
| 45 | 2021-08-26 10:16:00 | 116.18 | 116.25 | 116.25 | 116.11 | 1350 | 156828.00 |
| 46 | 2021-08-26 10:17:00 | 116.19 | 116.19 | 116.25 | 116.18 | 1750 | 203336.00 |
| 47 | 2021-08-26 10:18:00 | 116.24 | 116.18 | 116.24 | 116.18 | 1060 | 123156.00 |
| 48 | 2021-08-26 10:19:00 | 116.21 | 116.03 | 116.21 | 116.03 | 3802 | 441252.00 |
| 49 | 2021-08-26 10:20:00 | 116.03 | 116.02 | 116.08 | 116.02 | 680 | 78904.00 |
| 50 | 2021-08-26 10:21:00 | 116.02 | 116.02 | 116.02 | 116.01 | 190 | 22048.00 |
| 51 | 2021-08-26 10:22:00 | 116.02 | 116.00 | 116.02 | 116.00 | 3393 | 393600.00 |
| 52 | 2021-08-26 10:23:00 | 116.00 | 116.00 | 116.06 | 116.00 | 680 | 78968.00 |
| 53 | 2021-08-26 10:24:00 | 116.00 | 116.00 | 116.11 | 116.00 | 99 | 11600.00 |
| 54 | 2021-08-26 10:25:00 | 116.00 | 116.13 | 116.18 | 116.00 | 290 | 33680.00 |
| 55 | 2021-08-26 10:26:00 | 116.00 | 116.22 | 116.22 | 116.00 | 2311 | 268160.00 |
| 56 | 2021-08-26 10:27:00 | 116.25 | 116.10 | 116.26 | 116.10 | 3122 | 362544.00 |
| 57 | 2021-08-26 10:28:00 | 116.10 | 116.20 | 116.25 | 116.10 | 130 | 15112.00 |
| 58 | 2021-08-26 10:29:00 | 116.16 | 116.18 | 116.20 | 116.15 | 1010 | 117336.00 |
| 59 | 2021-08-26 10:30:00 | 116.15 | 116.20 | 116.25 | 116.15 | 340 | 39512.00 |
| 60 | 2021-08-26 10:31:00 | 116.20 | 116.20 | 116.24 | 116.20 | 430 | 49968.00 |
| 61 | 2021-08-26 10:32:00 | 116.20 | 116.25 | 116.25 | 116.20 | 3502 | 406952.00 |
| 62 | 2021-08-26 10:33:00 | 116.15 | 116.28 | 116.28 | 116.15 | 2870 | 333432.00 |
| 63 | 2021-08-26 10:34:00 | 116.30 | 116.33 | 116.40 | 116.30 | 7062 | 821416.00 |
| 64 | 2021-08-26 10:35:00 | 116.30 | 116.27 | 116.30 | 116.23 | 1210 | 140664.00 |
| 65 | 2021-08-26 10:36:00 | 116.27 | 116.25 | 116.27 | 116.25 | 217 | 25232.00 |
| 66 | 2021-08-26 10:37:00 | 116.25 | 116.23 | 116.25 | 116.23 | 1180 | 137152.00 |
| 67 | 2021-08-26 10:38:00 | 116.23 | 116.23 | 116.23 | 116.23 | 520 | 60440.00 |
| 68 | 2021-08-26 10:39:00 | 116.23 | 116.33 | 116.33 | 116.23 | 720 | 83712.00 |
| 69 | 2021-08-26 10:40:00 | 116.30 | 116.40 | 116.40 | 116.30 | 1060 | 123312.00 |
| 70 | 2021-08-26 10:41:00 | 116.39 | 116.45 | 116.45 | 116.31 | 660 | 76832.00 |
| 71 | 2021-08-26 10:42:00 | 116.49 | 116.45 | 116.49 | 116.42 | 1820 | 211960.00 |
| 72 | 2021-08-26 10:43:00 | 116.40 | 116.40 | 116.40 | 116.33 | 70 | 8144.00 |
| 73 | 2021-08-26 10:44:00 | 116.35 | 116.33 | 116.40 | 116.33 | 120 | 13968.00 |
| 74 | 2021-08-26 10:45:00 | 116.33 | 116.33 | 116.33 | 116.33 | 1199 | 139592.00 |
| 75 | 2021-08-26 10:46:00 | 116.34 | 116.34 | 116.34 | 116.33 | 120 | 13960.00 |
| 76 | 2021-08-26 10:47:00 | 116.33 | 116.38 | 116.38 | 116.33 | 270 | 31416.00 |
| 77 | 2021-08-26 10:48:00 | 116.33 | 116.33 | 116.37 | 116.33 | 430 | 50032.00 |
| 78 | 2021-08-26 10:49:00 | 116.33 | 116.33 | 116.35 | 116.33 | 240 | 27920.00 |
| 79 | 2021-08-26 10:50:00 | 116.33 | 116.33 | 116.33 | 116.33 | 49 | 5816.00 |
| 80 | 2021-08-26 10:51:00 | 116.30 | 116.29 | 116.30 | 116.29 | 1310 | 152360.00 |
| 81 | 2021-08-26 10:52:00 | 116.29 | 116.25 | 116.29 | 116.25 | 750 | 87208.00 |
| 82 | 2021-08-26 10:53:00 | 116.23 | 116.24 | 116.29 | 116.23 | 80 | 9304.00 |
| 83 | 2021-08-26 10:54:00 | 116.24 | 116.26 | 116.29 | 116.24 | 219 | 25568.00 |
| 84 | 2021-08-26 10:55:00 | 116.26 | 116.23 | 116.26 | 116.23 | 540 | 62768.00 |
| 85 | 2021-08-26 10:56:00 | 116.23 | 116.27 | 116.27 | 116.22 | 1070 | 124360.00 |
| 86 | 2021-08-26 10:57:00 | 116.27 | 116.22 | 116.27 | 116.22 | 740 | 86016.00 |
| 87 | 2021-08-26 10:58:00 | 116.30 | 116.30 | 116.30 | 116.22 | 50 | 5816.00 |
| 88 | 2021-08-26 10:59:00 | 116.30 | 116.23 | 116.31 | 116.21 | 340 | 39528.00 |
| 89 | 2021-08-26 11:00:00 | 116.31 | 116.31 | 116.31 | 116.31 | 29 | 3488.00 |
| 90 | 2021-08-26 11:01:00 | 116.23 | 116.23 | 116.23 | 116.20 | 918 | 106696.00 |
| 91 | 2021-08-26 11:02:00 | 116.29 | 116.30 | 116.30 | 116.26 | 580 | 67432.00 |
| 92 | 2021-08-26 11:03:00 | 116.30 | 116.36 | 116.36 | 116.30 | 700 | 81424.00 |
| 93 | 2021-08-26 11:04:00 | 116.45 | 116.35 | 116.45 | 116.33 | 1581 | 183976.00 |
| 94 | 2021-08-26 11:05:00 | 116.45 | 116.35 | 116.45 | 116.35 | 760 | 88488.00 |
| 95 | 2021-08-26 11:06:00 | 116.36 | 116.36 | 116.49 | 116.36 | 310 | 36088.00 |
| 96 | 2021-08-26 11:07:00 | 116.36 | 116.36 | 116.43 | 116.36 | 180 | 20952.00 |
| 97 | 2021-08-26 11:08:00 | 116.36 | 116.36 | 116.37 | 116.36 | 49 | 5816.00 |
| 98 | 2021-08-26 11:09:00 | 116.36 | 116.36 | 116.36 | 116.36 | 0 | 0.00 |
| 99 | 2021-08-26 11:10:00 | 116.47 | 116.37 | 116.47 | 116.36 | 80 | 9320.00 |
| 100 | 2021-08-26 11:11:00 | 116.40 | 116.70 | 116.75 | 116.40 | 7427 | 864536.00 |
| 101 | 2021-08-26 11:12:00 | 116.75 | 116.78 | 116.87 | 116.73 | 3050 | 356136.00 |
| 102 | 2021-08-26 11:13:00 | 116.78 | 116.88 | 116.88 | 116.70 | 3263 | 380888.00 |
| 103 | 2021-08-26 11:14:00 | 116.86 | 117.00 | 117.21 | 116.80 | 8843 | 1032864.00 |
| 104 | 2021-08-26 11:15:00 | 117.10 | 116.73 | 117.10 | 116.61 | 1402 | 163576.00 |
| 105 | 2021-08-26 11:16:00 | 116.61 | 116.75 | 116.75 | 116.61 | 820 | 95680.00 |
| 106 | 2021-08-26 11:17:00 | 116.75 | 116.61 | 116.75 | 116.61 | 380 | 44336.00 |
| 107 | 2021-08-26 11:18:00 | 116.60 | 116.70 | 116.70 | 116.60 | 1670 | 194736.00 |
| 108 | 2021-08-26 11:19:00 | 116.70 | 116.60 | 116.70 | 116.58 | 1170 | 136424.00 |
| 109 | 2021-08-26 11:20:00 | 116.58 | 116.50 | 116.60 | 116.50 | 2760 | 321608.00 |
| 110 | 2021-08-26 11:21:00 | 116.50 | 116.50 | 116.50 | 116.50 | 110 | 12816.00 |
| 111 | 2021-08-26 11:22:00 | 116.60 | 116.50 | 116.60 | 116.50 | 260 | 30312.00 |
| 112 | 2021-08-26 11:23:00 | 116.51 | 116.60 | 116.60 | 116.50 | 2031 | 236624.00 |
| 113 | 2021-08-26 11:24:00 | 116.60 | 116.60 | 116.60 | 116.60 | 379 | 44192.00 |
| 114 | 2021-08-26 11:25:00 | 116.60 | 116.68 | 116.68 | 116.60 | 349 | 40808.00 |
| 115 | 2021-08-26 11:26:00 | 116.68 | 116.65 | 116.68 | 116.60 | 190 | 22160.00 |
| 116 | 2021-08-26 11:27:00 | 116.61 | 116.65 | 116.65 | 116.61 | 30 | 3504.00 |
| 117 | 2021-08-26 11:28:00 | 116.65 | 116.62 | 116.65 | 116.61 | 190 | 22160.00 |
| 118 | 2021-08-26 11:29:00 | 116.61 | 116.60 | 116.63 | 116.60 | 2375 | 276936.00 |
| 119 | 2021-08-26 11:30:00 | 116.63 | 116.61 | 116.63 | 116.61 | 13 | 1520.00 |
| 120 | 2021-08-26 13:01:00 | 116.61 | 116.79 | 116.79 | 116.61 | 9262 | 1080048.00 |
| 121 | 2021-08-26 13:02:00 | 116.79 | 116.79 | 116.79 | 116.79 | 459 | 53720.00 |
| 122 | 2021-08-26 13:03:00 | 116.74 | 116.69 | 116.74 | 116.69 | 310 | 36176.00 |
| 123 | 2021-08-26 13:04:00 | 116.69 | 116.69 | 116.69 | 116.69 | 240 | 28008.00 |
| 124 | 2021-08-26 13:05:00 | 116.67 | 116.61 | 116.69 | 116.61 | 610 | 71152.00 |
| 125 | 2021-08-26 13:06:00 | 116.68 | 116.69 | 116.69 | 116.65 | 820 | 95672.00 |
| 126 | 2021-08-26 13:07:00 | 116.62 | 116.62 | 116.69 | 116.62 | 620 | 72320.00 |
| 127 | 2021-08-26 13:08:00 | 116.67 | 116.62 | 116.67 | 116.62 | 560 | 65320.00 |
| 128 | 2021-08-26 13:09:00 | 116.68 | 116.61 | 116.68 | 116.61 | 240 | 27992.00 |
| 129 | 2021-08-26 13:10:00 | 116.68 | 116.68 | 116.68 | 116.63 | 60 | 7000.00 |
| 130 | 2021-08-26 13:11:00 | 116.62 | 116.61 | 116.68 | 116.61 | 340 | 39672.00 |
| 131 | 2021-08-26 13:12:00 | 116.61 | 116.61 | 116.62 | 116.61 | 109 | 12824.00 |
| 132 | 2021-08-26 13:13:00 | 116.61 | 116.61 | 116.61 | 116.61 | 1660 | 193576.00 |
| 133 | 2021-08-26 13:14:00 | 116.61 | 116.66 | 116.66 | 116.61 | 39 | 4664.00 |
| 134 | 2021-08-26 13:15:00 | 116.61 | 116.61 | 116.66 | 116.61 | 160 | 18664.00 |
| 135 | 2021-08-26 13:16:00 | 116.61 | 116.66 | 116.66 | 116.60 | 1050 | 122440.00 |
| 136 | 2021-08-26 13:17:00 | 116.66 | 116.68 | 116.68 | 116.66 | 990 | 115504.00 |
| 137 | 2021-08-26 13:18:00 | 116.68 | 116.74 | 116.79 | 116.68 | 473 | 55208.00 |
| 138 | 2021-08-26 13:19:00 | 116.70 | 116.79 | 116.79 | 116.70 | 139 | 16336.00 |
| 139 | 2021-08-26 13:20:00 | 116.70 | 116.80 | 116.84 | 116.70 | 1461 | 170528.00 |
| 140 | 2021-08-26 13:21:00 | 116.70 | 116.84 | 116.84 | 116.70 | 170 | 19864.00 |
| 141 | 2021-08-26 13:22:00 | 116.84 | 116.80 | 116.87 | 116.80 | 650 | 75952.00 |
| 142 | 2021-08-26 13:23:00 | 116.78 | 116.88 | 116.88 | 116.75 | 770 | 89984.00 |
| 143 | 2021-08-26 13:24:00 | 116.83 | 116.88 | 116.88 | 116.83 | 1850 | 216224.00 |
| 144 | 2021-08-26 13:25:00 | 116.89 | 116.88 | 116.92 | 116.88 | 1130 | 132080.00 |
| 145 | 2021-08-26 13:26:00 | 116.88 | 117.00 | 117.00 | 116.88 | 4099 | 479200.00 |
| 146 | 2021-08-26 13:27:00 | 117.01 | 117.15 | 117.15 | 117.00 | 6093 | 712936.00 |
| 147 | 2021-08-26 13:28:00 | 117.15 | 117.15 | 117.15 | 117.11 | 1070 | 125344.00 |
| 148 | 2021-08-26 13:29:00 | 117.11 | 117.10 | 117.11 | 117.00 | 2950 | 345264.00 |
| 149 | 2021-08-26 13:30:00 | 117.00 | 117.00 | 117.09 | 117.00 | 610 | 71376.00 |
| 150 | 2021-08-26 13:31:00 | 117.00 | 117.00 | 117.09 | 117.00 | 390 | 45632.00 |
| 151 | 2021-08-26 13:32:00 | 117.00 | 117.00 | 117.09 | 117.00 | 2840 | 332336.00 |
| 152 | 2021-08-26 13:33:00 | 117.00 | 117.10 | 117.10 | 117.00 | 909 | 106432.00 |
| 153 | 2021-08-26 13:34:00 | 117.10 | 117.10 | 117.10 | 117.01 | 1792 | 209696.00 |
| 154 | 2021-08-26 13:35:00 | 117.10 | 117.10 | 117.11 | 117.08 | 500 | 58544.00 |
| 155 | 2021-08-26 13:36:00 | 117.08 | 117.11 | 117.11 | 117.08 | 700 | 81968.00 |
| 156 | 2021-08-26 13:37:00 | 117.08 | 117.14 | 117.14 | 117.03 | 430 | 50352.00 |
| 157 | 2021-08-26 13:38:00 | 117.14 | 117.15 | 117.15 | 117.10 | 1481 | 173488.00 |
| 158 | 2021-08-26 13:39:00 | 117.20 | 117.23 | 117.24 | 117.20 | 3406 | 399256.00 |
| 159 | 2021-08-26 13:40:00 | 117.24 | 117.30 | 117.30 | 117.24 | 1449 | 169928.00 |
| 160 | 2021-08-26 13:41:00 | 117.30 | 117.33 | 117.40 | 117.28 | 2085 | 244576.00 |
| 161 | 2021-08-26 13:42:00 | 117.38 | 117.40 | 117.40 | 117.30 | 3212 | 376792.00 |
| 162 | 2021-08-26 13:43:00 | 117.33 | 117.40 | 117.40 | 117.33 | 2361 | 277056.00 |
| 163 | 2021-08-26 13:44:00 | 117.40 | 117.35 | 117.45 | 117.35 | 4461 | 523600.00 |
| 164 | 2021-08-26 13:45:00 | 117.40 | 117.33 | 117.40 | 117.33 | 1200 | 140832.00 |
| 165 | 2021-08-26 13:46:00 | 117.35 | 117.30 | 117.35 | 117.30 | 4643 | 544656.00 |
| 166 | 2021-08-26 13:47:00 | 117.30 | 117.30 | 117.33 | 117.20 | 3002 | 351864.00 |
| 167 | 2021-08-26 13:48:00 | 117.30 | 117.31 | 117.36 | 117.20 | 1721 | 201792.00 |
| 168 | 2021-08-26 13:49:00 | 117.31 | 117.31 | 117.31 | 117.31 | 260 | 30504.00 |
| 169 | 2021-08-26 13:50:00 | 117.31 | 117.22 | 117.31 | 117.20 | 1740 | 204032.00 |
| 170 | 2021-08-26 13:51:00 | 117.22 | 117.32 | 117.32 | 117.22 | 1819 | 213264.00 |
| 171 | 2021-08-26 13:52:00 | 117.32 | 117.33 | 117.37 | 117.32 | 751 | 88112.00 |
| 172 | 2021-08-26 13:53:00 | 117.35 | 117.22 | 117.35 | 117.20 | 2921 | 342440.00 |
| 173 | 2021-08-26 13:54:00 | 117.27 | 117.27 | 117.27 | 117.22 | 280 | 32824.00 |
| 174 | 2021-08-26 13:55:00 | 117.27 | 117.27 | 117.27 | 117.27 | 330 | 38704.00 |
| 175 | 2021-08-26 13:56:00 | 117.27 | 117.27 | 117.27 | 117.27 | 189 | 22280.00 |
| 176 | 2021-08-26 13:57:00 | 117.34 | 117.36 | 117.36 | 117.29 | 960 | 112648.00 |
| 177 | 2021-08-26 13:58:00 | 117.36 | 117.47 | 117.47 | 117.36 | 3222 | 378184.00 |
| 178 | 2021-08-26 13:59:00 | 117.40 | 117.60 | 117.62 | 117.35 | 15247 | 1789328.00 |
| 179 | 2021-08-26 14:00:00 | 117.60 | 117.60 | 117.60 | 117.55 | 1300 | 152880.00 |
| 180 | 2021-08-26 14:01:00 | 117.55 | 117.55 | 117.60 | 117.55 | 1340 | 157536.00 |
| 181 | 2021-08-26 14:02:00 | 117.59 | 117.50 | 117.59 | 117.50 | 790 | 92856.00 |
| 182 | 2021-08-26 14:03:00 | 117.50 | 117.35 | 117.50 | 117.34 | 2110 | 247672.00 |
| 183 | 2021-08-26 14:04:00 | 117.30 | 117.41 | 117.41 | 117.30 | 1410 | 165416.00 |
| 184 | 2021-08-26 14:05:00 | 117.41 | 117.51 | 117.51 | 117.41 | 1230 | 144496.00 |
| 185 | 2021-08-26 14:06:00 | 117.56 | 117.56 | 117.56 | 117.54 | 935 | 109912.00 |
| 186 | 2021-08-26 14:07:00 | 117.56 | 117.84 | 117.84 | 117.56 | 7875 | 925872.00 |
| 187 | 2021-08-26 14:08:00 | 117.75 | 117.89 | 117.89 | 117.71 | 6580 | 774616.00 |
| 188 | 2021-08-26 14:09:00 | 117.88 | 118.00 | 118.00 | 117.88 | 6816 | 803528.00 |
| 189 | 2021-08-26 14:10:00 | 118.00 | 119.34 | 119.40 | 118.00 | 46182 | 5449528.00 |
| 190 | 2021-08-26 14:11:00 | 119.16 | 118.10 | 119.44 | 118.05 | 19863 | 2344856.00 |
| 191 | 2021-08-26 14:12:00 | 118.09 | 117.88 | 118.18 | 117.80 | 13512 | 1591776.00 |
| 192 | 2021-08-26 14:13:00 | 117.88 | 118.29 | 118.29 | 117.88 | 2853 | 336360.00 |
| 193 | 2021-08-26 14:14:00 | 118.29 | 118.08 | 118.49 | 118.08 | 5212 | 615472.00 |
| 194 | 2021-08-26 14:15:00 | 118.15 | 118.20 | 118.20 | 118.08 | 1775 | 209616.00 |
| 195 | 2021-08-26 14:16:00 | 118.20 | 118.00 | 118.20 | 118.00 | 3783 | 446480.00 |
| 196 | 2021-08-26 14:17:00 | 118.00 | 118.00 | 118.10 | 118.00 | 1573 | 185632.00 |
| 197 | 2021-08-26 14:18:00 | 118.00 | 118.08 | 118.08 | 118.00 | 1078 | 127208.00 |
| 198 | 2021-08-26 14:19:00 | 118.00 | 118.07 | 118.08 | 118.00 | 1230 | 145176.00 |
| 199 | 2021-08-26 14:20:00 | 118.07 | 118.00 | 118.07 | 118.00 | 1610 | 190040.00 |
| 200 | 2021-08-26 14:21:00 | 118.00 | 118.00 | 118.05 | 118.00 | 730 | 86152.00 |
| 201 | 2021-08-26 14:22:00 | 118.00 | 118.00 | 118.06 | 118.00 | 1070 | 126288.00 |
| 202 | 2021-08-26 14:23:00 | 118.03 | 118.01 | 118.06 | 118.00 | 2040 | 240744.00 |
| 203 | 2021-08-26 14:24:00 | 118.01 | 117.90 | 118.01 | 117.90 | 3629 | 427872.00 |
| 204 | 2021-08-26 14:25:00 | 117.90 | 117.88 | 117.90 | 117.88 | 3274 | 385984.00 |
| 205 | 2021-08-26 14:26:00 | 117.90 | 117.90 | 117.95 | 117.90 | 610 | 71928.00 |
| 206 | 2021-08-26 14:27:00 | 117.90 | 117.90 | 117.94 | 117.90 | 1000 | 117920.00 |
| 207 | 2021-08-26 14:28:00 | 117.88 | 117.82 | 117.90 | 117.82 | 2074 | 244456.00 |
| 208 | 2021-08-26 14:29:00 | 117.83 | 117.83 | 117.83 | 117.83 | 143 | 16960.00 |
| 209 | 2021-08-26 14:30:00 | 117.88 | 117.90 | 118.20 | 117.87 | 2745 | 323648.00 |
| 210 | 2021-08-26 14:31:00 | 118.20 | 118.17 | 118.20 | 118.15 | 1310 | 154816.00 |
| 211 | 2021-08-26 14:32:00 | 118.15 | 118.21 | 118.21 | 118.01 | 2111 | 249184.00 |
| 212 | 2021-08-26 14:33:00 | 118.09 | 118.10 | 118.10 | 118.09 | 506 | 59760.00 |
| 213 | 2021-08-26 14:34:00 | 118.15 | 118.15 | 118.15 | 118.09 | 1009 | 119256.00 |
| 214 | 2021-08-26 14:35:00 | 118.28 | 118.20 | 118.28 | 118.20 | 360 | 42560.00 |
| 215 | 2021-08-26 14:36:00 | 118.20 | 118.09 | 118.20 | 118.09 | 680 | 80328.00 |
| 216 | 2021-08-26 14:37:00 | 118.09 | 118.09 | 118.12 | 118.09 | 4281 | 505552.00 |
| 217 | 2021-08-26 14:38:00 | 118.09 | 117.60 | 118.09 | 117.55 | 5430 | 638312.00 |
| 218 | 2021-08-26 14:39:00 | 117.60 | 117.68 | 117.68 | 117.60 | 19 | 2352.00 |
| 219 | 2021-08-26 14:40:00 | 117.68 | 117.79 | 117.88 | 117.68 | 1031 | 121336.00 |
| 220 | 2021-08-26 14:41:00 | 117.74 | 117.74 | 117.74 | 117.74 | 79 | 9416.00 |
| 221 | 2021-08-26 14:42:00 | 117.74 | 117.89 | 117.94 | 117.74 | 781 | 91984.00 |
| 222 | 2021-08-26 14:43:00 | 117.89 | 117.75 | 117.89 | 117.75 | 1250 | 147272.00 |
| 223 | 2021-08-26 14:44:00 | 117.75 | 117.79 | 117.79 | 117.60 | 810 | 95352.00 |
| 224 | 2021-08-26 14:45:00 | 117.83 | 117.85 | 117.85 | 117.80 | 650 | 76592.00 |
| 225 | 2021-08-26 14:46:00 | 117.85 | 117.85 | 117.94 | 117.85 | 470 | 55424.00 |
| 226 | 2021-08-26 14:47:00 | 117.85 | 118.03 | 118.03 | 117.85 | 290 | 34208.00 |
| 227 | 2021-08-26 14:48:00 | 118.03 | 118.05 | 118.05 | 118.00 | 550 | 64904.00 |
| 228 | 2021-08-26 14:49:00 | 118.05 | 117.91 | 118.05 | 117.91 | 1311 | 154584.00 |
| 229 | 2021-08-26 14:50:00 | 117.90 | 117.91 | 117.91 | 117.79 | 2401 | 282816.00 |
| 230 | 2021-08-26 14:51:00 | 118.00 | 117.92 | 118.05 | 117.91 | 800 | 94376.00 |
| 231 | 2021-08-26 14:52:00 | 117.92 | 118.00 | 118.05 | 117.92 | 470 | 55472.00 |
| 232 | 2021-08-26 14:53:00 | 118.00 | 117.92 | 118.00 | 117.91 | 1190 | 140344.00 |
| 233 | 2021-08-26 14:54:00 | 117.91 | 117.98 | 117.98 | 117.91 | 388 | 45864.00 |
| 234 | 2021-08-26 14:55:00 | 117.98 | 117.92 | 117.98 | 117.92 | 479 | 56504.00 |
| 235 | 2021-08-26 14:56:00 | 117.92 | 117.91 | 117.92 | 117.91 | 2684 | 316472.00 |
| 236 | 2021-08-26 14:57:00 | 117.91 | 117.91 | 118.00 | 117.91 | 3871 | 456472.00 |
| 237 | 2021-08-26 14:58:00 | 117.91 | 117.91 | 117.91 | 117.91 | 10 | 1184.00 |
| 238 | 2021-08-26 14:59:00 | 117.91 | 117.91 | 117.91 | 117.91 | 0 | 0.00 |
| 239 | 2021-08-26 15:00:00 | 117.91 | 117.91 | 117.91 | 117.91 | 3301 | 389336.00 |
| 字段 | 描述 | 单位 |
|---|---|---|
| datetime | 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 | 张 |
| amount | 成交额 | 元 |
