ETF分钟K线历史数据下载
| 项目 | 数量 | 价格 | 说明 |
|---|---|---|---|
| ETF数据分钟K线 | 按品种购买 | 20元 | 一个品种，2005年至今的，日K线数据 |
| ETF数据分钟K线 | 打包全部品种 | 300元 | 所有品种，2005年至今的，一分钟或其它分钟K线数据 |
1、数据的时间范围是2005年至今的全部ETF品种
2、数据可先择前后复权或不复权
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。
| trade_time | open | high | low | close | vol | amount | |
|---|---|---|---|---|---|---|---|
| 0 | 2010-05-04 09:31:00 | 2.10 | 2.10 | 2.10 | 2.10 | 14834500.00 | 31167240.00 |
| 1 | 2010-05-04 09:32:00 | 2.10 | 2.10 | 2.10 | 2.10 | 14085400.00 | 29580244.00 |
| 2 | 2010-05-04 09:33:00 | 2.10 | 2.11 | 2.10 | 2.11 | 12692400.00 | 26705116.00 |
| 3 | 2010-05-04 09:34:00 | 2.11 | 2.11 | 2.11 | 2.11 | 7203700.00 | 15183648.00 |
| 4 | 2010-05-04 09:35:00 | 2.11 | 2.11 | 2.11 | 2.11 | 3720500.00 | 7852232.00 |
| 5 | 2010-05-04 09:36:00 | 2.11 | 2.11 | 2.11 | 2.11 | 3261600.00 | 6884280.00 |
| 6 | 2010-05-04 09:37:00 | 2.11 | 2.11 | 2.11 | 2.11 | 3256700.00 | 6874368.00 |
| 7 | 2010-05-04 09:38:00 | 2.11 | 2.11 | 2.11 | 2.11 | 2263600.00 | 4775640.00 |
| 8 | 2010-05-04 09:39:00 | 2.11 | 2.11 | 2.11 | 2.11 | 2348500.00 | 4951640.00 |
| 9 | 2010-05-04 09:40:00 | 2.11 | 2.12 | 2.11 | 2.12 | 3751100.00 | 7920344.00 |
| 10 | 2010-05-04 09:41:00 | 2.11 | 2.12 | 2.11 | 2.12 | 5626900.00 | 11910896.00 |
| 11 | 2010-05-04 09:42:00 | 2.12 | 2.12 | 2.12 | 2.12 | 3917800.00 | 8299024.00 |
| 12 | 2010-05-04 09:43:00 | 2.12 | 2.12 | 2.12 | 2.12 | 11861500.00 | 25129216.00 |
| 13 | 2010-05-04 09:44:00 | 2.12 | 2.12 | 2.12 | 2.12 | 6773300.00 | 14344704.00 |
| 14 | 2010-05-04 09:45:00 | 2.12 | 2.12 | 2.11 | 2.12 | 12948300.00 | 27383488.00 |
| 15 | 2010-05-04 09:46:00 | 2.12 | 2.12 | 2.11 | 2.11 | 3879600.00 | 8204176.00 |
| 16 | 2010-05-04 09:47:00 | 2.12 | 2.12 | 2.11 | 2.12 | 1560900.00 | 3301264.00 |
| 17 | 2010-05-04 09:48:00 | 2.12 | 2.12 | 2.12 | 2.12 | 1515900.00 | 3207200.00 |
| 18 | 2010-05-04 09:49:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2138000.00 | 4524800.00 |
| 19 | 2010-05-04 09:50:00 | 2.12 | 2.12 | 2.11 | 2.12 | 6036800.00 | 12767712.00 |
| 20 | 2010-05-04 09:51:00 | 2.11 | 2.12 | 2.11 | 2.11 | 5294700.00 | 11195360.00 |
| 21 | 2010-05-04 09:52:00 | 2.11 | 2.11 | 2.11 | 2.11 | 6867200.00 | 14501600.00 |
| 22 | 2010-05-04 09:53:00 | 2.11 | 2.11 | 2.11 | 2.11 | 5353700.00 | 11284320.00 |
| 23 | 2010-05-04 09:54:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1680700.00 | 3542944.00 |
| 24 | 2010-05-04 09:55:00 | 2.11 | 2.11 | 2.11 | 2.11 | 9553700.00 | 20147552.00 |
| 25 | 2010-05-04 09:56:00 | 2.11 | 2.11 | 2.11 | 2.11 | 6114600.00 | 12883328.00 |
| 26 | 2010-05-04 09:57:00 | 2.11 | 2.11 | 2.11 | 2.11 | 4093700.00 | 8632704.00 |
| 27 | 2010-05-04 09:58:00 | 2.11 | 2.11 | 2.11 | 2.11 | 791300.00 | 1672000.00 |
| 28 | 2010-05-04 09:59:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1305700.00 | 2758336.00 |
| 29 | 2010-05-04 10:00:00 | 2.11 | 2.11 | 2.11 | 2.11 | 343700.00 | 725920.00 |
| 30 | 2010-05-04 10:01:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1775700.00 | 3753216.00 |
| 31 | 2010-05-04 10:02:00 | 2.11 | 2.12 | 2.11 | 2.12 | 1638400.00 | 3461792.00 |
| 32 | 2010-05-04 10:03:00 | 2.11 | 2.12 | 2.11 | 2.12 | 2663500.00 | 5635456.00 |
| 33 | 2010-05-04 10:04:00 | 2.12 | 2.12 | 2.12 | 2.12 | 6749800.00 | 14285984.00 |
| 34 | 2010-05-04 10:05:00 | 2.12 | 2.12 | 2.12 | 2.12 | 4260800.00 | 9029952.00 |
| 35 | 2010-05-04 10:06:00 | 2.12 | 2.12 | 2.12 | 2.12 | 5761900.00 | 12211488.00 |
| 36 | 2010-05-04 10:07:00 | 2.12 | 2.12 | 2.12 | 2.12 | 3529100.00 | 7475616.00 |
| 37 | 2010-05-04 10:08:00 | 2.12 | 2.12 | 2.12 | 2.12 | 3253700.00 | 6892704.00 |
| 38 | 2010-05-04 10:09:00 | 2.12 | 2.12 | 2.12 | 2.12 | 711000.00 | 1505664.00 |
| 39 | 2010-05-04 10:10:00 | 2.12 | 2.12 | 2.12 | 2.12 | 745400.00 | 1578624.00 |
| 40 | 2010-05-04 10:11:00 | 2.12 | 2.12 | 2.12 | 2.12 | 462700.00 | 979744.00 |
| 41 | 2010-05-04 10:12:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2649700.00 | 5607968.00 |
| 42 | 2010-05-04 10:13:00 | 2.12 | 2.12 | 2.11 | 2.11 | 4451300.00 | 9409984.00 |
| 43 | 2010-05-04 10:14:00 | 2.11 | 2.12 | 2.11 | 2.11 | 5073000.00 | 10724640.00 |
| 44 | 2010-05-04 10:15:00 | 2.12 | 2.12 | 2.12 | 2.12 | 3358400.00 | 7103584.00 |
| 45 | 2010-05-04 10:16:00 | 2.12 | 2.12 | 2.12 | 2.12 | 555700.00 | 1176160.00 |
| 46 | 2010-05-04 10:17:00 | 2.12 | 2.12 | 2.12 | 2.12 | 1939900.00 | 4109280.00 |
| 47 | 2010-05-04 10:18:00 | 2.12 | 2.12 | 2.12 | 2.12 | 3181900.00 | 6745280.00 |
| 48 | 2010-05-04 10:19:00 | 2.12 | 2.12 | 2.12 | 2.12 | 4959800.00 | 10512320.00 |
| 49 | 2010-05-04 10:20:00 | 2.12 | 2.12 | 2.12 | 2.12 | 1940900.00 | 4110656.00 |
| 50 | 2010-05-04 10:21:00 | 2.12 | 2.12 | 2.12 | 2.12 | 5984600.00 | 12676288.00 |
| 51 | 2010-05-04 10:22:00 | 2.12 | 2.12 | 2.12 | 2.12 | 7253100.00 | 15370080.00 |
| 52 | 2010-05-04 10:23:00 | 2.12 | 2.12 | 2.12 | 2.12 | 1644500.00 | 3484832.00 |
| 53 | 2010-05-04 10:24:00 | 2.12 | 2.12 | 2.12 | 2.12 | 1332300.00 | 2820000.00 |
| 54 | 2010-05-04 10:25:00 | 2.12 | 2.12 | 2.12 | 2.12 | 4958900.00 | 10491968.00 |
| 55 | 2010-05-04 10:26:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2833800.00 | 5993600.00 |
| 56 | 2010-05-04 10:27:00 | 2.12 | 2.12 | 2.12 | 2.12 | 316200.00 | 668768.00 |
| 57 | 2010-05-04 10:28:00 | 2.11 | 2.11 | 2.11 | 2.11 | 2597500.00 | 5489056.00 |
| 58 | 2010-05-04 10:29:00 | 2.11 | 2.12 | 2.11 | 2.11 | 2133300.00 | 4510528.00 |
| 59 | 2010-05-04 10:30:00 | 2.11 | 2.12 | 2.11 | 2.12 | 1126500.00 | 2381952.00 |
| 60 | 2010-05-04 10:31:00 | 2.12 | 2.12 | 2.11 | 2.12 | 2792800.00 | 5905984.00 |
| 61 | 2010-05-04 10:32:00 | 2.11 | 2.12 | 2.11 | 2.12 | 954200.00 | 2018560.00 |
| 62 | 2010-05-04 10:33:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2672500.00 | 5660736.00 |
| 63 | 2010-05-04 10:34:00 | 2.12 | 2.12 | 2.12 | 2.12 | 4105400.00 | 8702912.00 |
| 64 | 2010-05-04 10:35:00 | 2.12 | 2.12 | 2.12 | 2.12 | 3154100.00 | 6684672.00 |
| 65 | 2010-05-04 10:36:00 | 2.12 | 2.12 | 2.12 | 2.12 | 862900.00 | 1828736.00 |
| 66 | 2010-05-04 10:37:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2201500.00 | 4666176.00 |
| 67 | 2010-05-04 10:38:00 | 2.12 | 2.12 | 2.12 | 2.12 | 3714700.00 | 7870272.00 |
| 68 | 2010-05-04 10:39:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2938100.00 | 6225920.00 |
| 69 | 2010-05-04 10:40:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2447000.00 | 5187200.00 |
| 70 | 2010-05-04 10:41:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2566800.00 | 5441920.00 |
| 71 | 2010-05-04 10:42:00 | 2.12 | 2.12 | 2.12 | 2.12 | 897700.00 | 1901824.00 |
| 72 | 2010-05-04 10:43:00 | 2.12 | 2.12 | 2.12 | 2.12 | 1513400.00 | 3203904.00 |
| 73 | 2010-05-04 10:44:00 | 2.12 | 2.12 | 2.12 | 2.12 | 2092600.00 | 4427968.00 |
| 74 | 2010-05-04 10:45:00 | 2.12 | 2.12 | 2.11 | 2.11 | 1581900.00 | 3344512.00 |
| 75 | 2010-05-04 10:46:00 | 2.11 | 2.11 | 2.11 | 2.11 | 693100.00 | 1464640.00 |
| 76 | 2010-05-04 10:47:00 | 2.11 | 2.11 | 2.11 | 2.11 | 602900.00 | 1274432.00 |
| 77 | 2010-05-04 10:48:00 | 2.11 | 2.11 | 2.11 | 2.11 | 2487000.00 | 5255168.00 |
| 78 | 2010-05-04 10:49:00 | 2.11 | 2.11 | 2.11 | 2.11 | 4191600.00 | 8848320.00 |
| 79 | 2010-05-04 10:50:00 | 2.11 | 2.11 | 2.11 | 2.11 | 255300.00 | 539200.00 |
| 80 | 2010-05-04 10:51:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1194600.00 | 2521856.00 |
| 81 | 2010-05-04 10:52:00 | 2.11 | 2.11 | 2.11 | 2.11 | 314100.00 | 663168.00 |
| 82 | 2010-05-04 10:53:00 | 2.11 | 2.11 | 2.11 | 2.11 | 2153200.00 | 4543616.00 |
| 83 | 2010-05-04 10:54:00 | 2.11 | 2.11 | 2.11 | 2.11 | 707900.00 | 1493056.00 |
| 84 | 2010-05-04 10:55:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1750900.00 | 3691200.00 |
| 85 | 2010-05-04 10:56:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1258300.00 | 2654080.00 |
| 86 | 2010-05-04 10:57:00 | 2.11 | 2.11 | 2.11 | 2.11 | 93300.00 | 196992.00 |
| 87 | 2010-05-04 10:58:00 | 2.11 | 2.11 | 2.11 | 2.11 | 893700.00 | 1886208.00 |
| 88 | 2010-05-04 10:59:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1834500.00 | 3870400.00 |
| 89 | 2010-05-04 11:00:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1618600.00 | 3414464.00 |
| 90 | 2010-05-04 11:01:00 | 2.11 | 2.11 | 2.11 | 2.11 | 601000.00 | 1267840.00 |
| 91 | 2010-05-04 11:02:00 | 2.11 | 2.11 | 2.11 | 2.11 | 925400.00 | 1952896.00 |
| 92 | 2010-05-04 11:03:00 | 2.11 | 2.11 | 2.11 | 2.11 | 2208200.00 | 4655616.00 |
| 93 | 2010-05-04 11:04:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1990500.00 | 4194304.00 |
| 94 | 2010-05-04 11:05:00 | 2.11 | 2.11 | 2.11 | 2.11 | 628600.00 | 1324544.00 |
| 95 | 2010-05-04 11:06:00 | 2.11 | 2.11 | 2.11 | 2.11 | 803800.00 | 1693376.00 |
| 96 | 2010-05-04 11:07:00 | 2.10 | 2.11 | 2.10 | 2.11 | 2303700.00 | 4851456.00 |
| 97 | 2010-05-04 11:08:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1144300.00 | 2416704.00 |
| 98 | 2010-05-04 11:09:00 | 2.11 | 2.11 | 2.11 | 2.11 | 2217900.00 | 4686336.00 |
| 99 | 2010-05-04 11:10:00 | 2.11 | 2.12 | 2.11 | 2.11 | 1962900.00 | 4150144.00 |
| 100 | 2010-05-04 11:11:00 | 2.11 | 2.11 | 2.11 | 2.11 | 23100.00 | 48768.00 |
| 101 | 2010-05-04 11:12:00 | 2.11 | 2.11 | 2.11 | 2.11 | 65400.00 | 138176.00 |
| 102 | 2010-05-04 11:13:00 | 2.11 | 2.11 | 2.11 | 2.11 | 377500.00 | 797440.00 |
| 103 | 2010-05-04 11:14:00 | 2.11 | 2.11 | 2.11 | 2.11 | 175800.00 | 371456.00 |
| 104 | 2010-05-04 11:15:00 | 2.11 | 2.12 | 2.11 | 2.12 | 1483000.00 | 3135680.00 |
| 105 | 2010-05-04 11:16:00 | 2.12 | 2.12 | 2.11 | 2.11 | 437500.00 | 925312.00 |
| 106 | 2010-05-04 11:17:00 | 2.11 | 2.11 | 2.11 | 2.11 | 463400.00 | 978816.00 |
| 107 | 2010-05-04 11:18:00 | 2.11 | 2.11 | 2.11 | 2.11 | 191100.00 | 403456.00 |
| 108 | 2010-05-04 11:19:00 | 2.11 | 2.11 | 2.11 | 2.11 | 186300.00 | 393280.00 |
| 109 | 2010-05-04 11:20:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1333900.00 | 2814464.00 |
| 110 | 2010-05-04 11:21:00 | 2.11 | 2.11 | 2.11 | 2.11 | 141700.00 | 298944.00 |
| 111 | 2010-05-04 11:22:00 | 2.11 | 2.11 | 2.11 | 2.11 | 510700.00 | 1077184.00 |
| 112 | 2010-05-04 11:23:00 | 2.11 | 2.11 | 2.11 | 2.11 | 748200.00 | 1578304.00 |
| 113 | 2010-05-04 11:24:00 | 2.11 | 2.11 | 2.11 | 2.11 | 471000.00 | 993408.00 |
| 114 | 2010-05-04 11:25:00 | 2.11 | 2.11 | 2.11 | 2.11 | 651400.00 | 1374400.00 |
| 115 | 2010-05-04 11:26:00 | 2.11 | 2.11 | 2.11 | 2.11 | 745200.00 | 1572352.00 |
| 116 | 2010-05-04 11:27:00 | 2.11 | 2.11 | 2.11 | 2.11 | 848800.00 | 1791296.00 |
| 117 | 2010-05-04 11:28:00 | 2.11 | 2.11 | 2.11 | 2.11 | 415400.00 | 877312.00 |
| 118 | 2010-05-04 11:29:00 | 2.11 | 2.11 | 2.11 | 2.11 | 7800.00 | 16448.00 |
| 119 | 2010-05-04 11:30:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1243900.00 | 2626624.00 |
| 120 | 2010-05-04 13:01:00 | 2.11 | 2.11 | 2.11 | 2.11 | 437500.00 | 924160.00 |
| 121 | 2010-05-04 13:02:00 | 2.11 | 2.11 | 2.11 | 2.11 | 606900.00 | 1281216.00 |
| 122 | 2010-05-04 13:03:00 | 2.11 | 2.11 | 2.11 | 2.11 | 390600.00 | 823936.00 |
| 123 | 2010-05-04 13:04:00 | 2.11 | 2.11 | 2.11 | 2.11 | 285000.00 | 600704.00 |
| 124 | 2010-05-04 13:05:00 | 2.11 | 2.11 | 2.11 | 2.11 | 18800.00 | 39616.00 |
| 125 | 2010-05-04 13:06:00 | 2.11 | 2.11 | 2.11 | 2.11 | 568500.00 | 1199488.00 |
| 126 | 2010-05-04 13:07:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1231300.00 | 2596096.00 |
| 127 | 2010-05-04 13:08:00 | 2.11 | 2.11 | 2.11 | 2.11 | 532100.00 | 1122816.00 |
| 128 | 2010-05-04 13:09:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1041400.00 | 2200320.00 |
| 129 | 2010-05-04 13:10:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1188900.00 | 2510592.00 |
| 130 | 2010-05-04 13:11:00 | 2.11 | 2.11 | 2.11 | 2.11 | 764000.00 | 1612864.00 |
| 131 | 2010-05-04 13:12:00 | 2.11 | 2.11 | 2.11 | 2.11 | 93400.00 | 197184.00 |
| 132 | 2010-05-04 13:13:00 | 2.11 | 2.11 | 2.11 | 2.11 | 292400.00 | 617600.00 |
| 133 | 2010-05-04 13:14:00 | 2.11 | 2.11 | 2.11 | 2.11 | 982700.00 | 2074432.00 |
| 134 | 2010-05-04 13:15:00 | 2.11 | 2.11 | 2.11 | 2.11 | 61900.00 | 130688.00 |
| 135 | 2010-05-04 13:16:00 | 2.11 | 2.11 | 2.11 | 2.11 | 415500.00 | 877248.00 |
| 136 | 2010-05-04 13:17:00 | 2.11 | 2.11 | 2.11 | 2.11 | 765800.00 | 1616128.00 |
| 137 | 2010-05-04 13:18:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1304500.00 | 2754432.00 |
| 138 | 2010-05-04 13:19:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1726400.00 | 3644288.00 |
| 139 | 2010-05-04 13:20:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1355500.00 | 2860160.00 |
| 140 | 2010-05-04 13:21:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1048500.00 | 2212352.00 |
| 141 | 2010-05-04 13:22:00 | 2.11 | 2.11 | 2.11 | 2.11 | 619300.00 | 1306688.00 |
| 142 | 2010-05-04 13:23:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1515500.00 | 3196480.00 |
| 143 | 2010-05-04 13:24:00 | 2.11 | 2.11 | 2.11 | 2.11 | 586100.00 | 1235008.00 |
| 144 | 2010-05-04 13:25:00 | 2.11 | 2.11 | 2.11 | 2.11 | 366200.00 | 771456.00 |
| 145 | 2010-05-04 13:26:00 | 2.11 | 2.11 | 2.11 | 2.11 | 154900.00 | 326208.00 |
| 146 | 2010-05-04 13:27:00 | 2.11 | 2.11 | 2.10 | 2.11 | 1829300.00 | 3852672.00 |
| 147 | 2010-05-04 13:28:00 | 2.11 | 2.11 | 2.11 | 2.11 | 338300.00 | 712448.00 |
| 148 | 2010-05-04 13:29:00 | 2.11 | 2.11 | 2.10 | 2.11 | 1630100.00 | 3432704.00 |
| 149 | 2010-05-04 13:30:00 | 2.11 | 2.11 | 2.10 | 2.10 | 1258100.00 | 2649152.00 |
| 150 | 2010-05-04 13:31:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1662600.00 | 3498432.00 |
| 151 | 2010-05-04 13:32:00 | 2.10 | 2.10 | 2.10 | 2.10 | 211400.00 | 444928.00 |
| 152 | 2010-05-04 13:33:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1946600.00 | 4095680.00 |
| 153 | 2010-05-04 13:34:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1497900.00 | 3150400.00 |
| 154 | 2010-05-04 13:35:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2549800.00 | 5363840.00 |
| 155 | 2010-05-04 13:36:00 | 2.10 | 2.11 | 2.10 | 2.11 | 5335500.00 | 11225728.00 |
| 156 | 2010-05-04 13:37:00 | 2.11 | 2.11 | 2.11 | 2.11 | 4478100.00 | 9436416.00 |
| 157 | 2010-05-04 13:38:00 | 2.11 | 2.11 | 2.10 | 2.10 | 3838500.00 | 8081216.00 |
| 158 | 2010-05-04 13:39:00 | 2.11 | 2.11 | 2.10 | 2.11 | 1852300.00 | 3900352.00 |
| 159 | 2010-05-04 13:40:00 | 2.11 | 2.11 | 2.10 | 2.10 | 1606400.00 | 3382144.00 |
| 160 | 2010-05-04 13:41:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1046500.00 | 2201984.00 |
| 161 | 2010-05-04 13:42:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2790300.00 | 5867648.00 |
| 162 | 2010-05-04 13:43:00 | 2.10 | 2.10 | 2.10 | 2.10 | 68900.00 | 144960.00 |
| 163 | 2010-05-04 13:44:00 | 2.10 | 2.11 | 2.10 | 2.10 | 2510500.00 | 5283776.00 |
| 164 | 2010-05-04 13:45:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1552700.00 | 3266368.00 |
| 165 | 2010-05-04 13:46:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1129400.00 | 2375360.00 |
| 166 | 2010-05-04 13:47:00 | 2.10 | 2.11 | 2.10 | 2.11 | 5326400.00 | 11226496.00 |
| 167 | 2010-05-04 13:48:00 | 2.11 | 2.11 | 2.11 | 2.11 | 4164100.00 | 8779264.00 |
| 168 | 2010-05-04 13:49:00 | 2.11 | 2.11 | 2.11 | 2.11 | 3946500.00 | 8322048.00 |
| 169 | 2010-05-04 13:50:00 | 2.11 | 2.11 | 2.11 | 2.11 | 7114600.00 | 15006400.00 |
| 170 | 2010-05-04 13:51:00 | 2.11 | 2.11 | 2.11 | 2.11 | 2428900.00 | 5120384.00 |
| 171 | 2010-05-04 13:52:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1323300.00 | 2788288.00 |
| 172 | 2010-05-04 13:53:00 | 2.11 | 2.11 | 2.11 | 2.11 | 539800.00 | 1137856.00 |
| 173 | 2010-05-04 13:54:00 | 2.11 | 2.11 | 2.11 | 2.11 | 142300.00 | 299968.00 |
| 174 | 2010-05-04 13:55:00 | 2.11 | 2.11 | 2.11 | 2.11 | 626300.00 | 1320704.00 |
| 175 | 2010-05-04 13:56:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1057500.00 | 2229568.00 |
| 176 | 2010-05-04 13:57:00 | 2.11 | 2.11 | 2.11 | 2.11 | 393300.00 | 828672.00 |
| 177 | 2010-05-04 13:58:00 | 2.10 | 2.11 | 2.10 | 2.11 | 1176500.00 | 2475968.00 |
| 178 | 2010-05-04 13:59:00 | 2.11 | 2.11 | 2.10 | 2.10 | 411300.00 | 866176.00 |
| 179 | 2010-05-04 14:00:00 | 2.10 | 2.10 | 2.10 | 2.10 | 170900.00 | 359616.00 |
| 180 | 2010-05-04 14:01:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2727200.00 | 5735488.00 |
| 181 | 2010-05-04 14:02:00 | 2.10 | 2.10 | 2.10 | 2.10 | 658300.00 | 1385600.00 |
| 182 | 2010-05-04 14:03:00 | 2.11 | 2.11 | 2.10 | 2.10 | 2235800.00 | 4707456.00 |
| 183 | 2010-05-04 14:04:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2694900.00 | 5670784.00 |
| 184 | 2010-05-04 14:05:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2742200.00 | 5765056.00 |
| 185 | 2010-05-04 14:06:00 | 2.10 | 2.11 | 2.10 | 2.10 | 403200.00 | 848768.00 |
| 186 | 2010-05-04 14:07:00 | 2.11 | 2.11 | 2.10 | 2.10 | 344700.00 | 725568.00 |
| 187 | 2010-05-04 14:08:00 | 2.10 | 2.11 | 2.10 | 2.11 | 1971300.00 | 4152000.00 |
| 188 | 2010-05-04 14:09:00 | 2.11 | 2.11 | 2.10 | 2.11 | 1913500.00 | 4032448.00 |
| 189 | 2010-05-04 14:10:00 | 2.11 | 2.11 | 2.10 | 2.11 | 2018300.00 | 4250624.00 |
| 190 | 2010-05-04 14:11:00 | 2.11 | 2.11 | 2.11 | 2.11 | 16078000.00 | 33913668.00 |
| 191 | 2010-05-04 14:12:00 | 2.11 | 2.11 | 2.11 | 2.11 | 1720700.00 | 3625792.00 |
| 192 | 2010-05-04 14:13:00 | 2.11 | 2.11 | 2.11 | 2.11 | 91200.00 | 192064.00 |
| 193 | 2010-05-04 14:14:00 | 2.11 | 2.11 | 2.10 | 2.10 | 2557300.00 | 5382080.00 |
| 194 | 2010-05-04 14:15:00 | 2.11 | 2.11 | 2.10 | 2.10 | 1346500.00 | 2835008.00 |
| 195 | 2010-05-04 14:16:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2064300.00 | 4342208.00 |
| 196 | 2010-05-04 14:17:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1934700.00 | 4066304.00 |
| 197 | 2010-05-04 14:18:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1839000.00 | 3863104.00 |
| 198 | 2010-05-04 14:19:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1406600.00 | 2955264.00 |
| 199 | 2010-05-04 14:20:00 | 2.10 | 2.10 | 2.10 | 2.10 | 3083200.00 | 6476864.00 |
| 200 | 2010-05-04 14:21:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1228000.00 | 2582272.00 |
| 201 | 2010-05-04 14:22:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1665700.00 | 3501056.00 |
| 202 | 2010-05-04 14:23:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1768700.00 | 3716928.00 |
| 203 | 2010-05-04 14:24:00 | 2.10 | 2.10 | 2.10 | 2.10 | 6760900.00 | 14203712.00 |
| 204 | 2010-05-04 14:25:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1313800.00 | 2760064.00 |
| 205 | 2010-05-04 14:26:00 | 2.10 | 2.11 | 2.10 | 2.11 | 3443800.00 | 7244928.00 |
| 206 | 2010-05-04 14:27:00 | 2.11 | 2.11 | 2.10 | 2.10 | 2812800.00 | 5927040.00 |
| 207 | 2010-05-04 14:28:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1393400.00 | 2931968.00 |
| 208 | 2010-05-04 14:29:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2337000.00 | 4914496.00 |
| 209 | 2010-05-04 14:30:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1872300.00 | 3936192.00 |
| 210 | 2010-05-04 14:31:00 | 2.10 | 2.10 | 2.10 | 2.10 | 224500.00 | 471936.00 |
| 211 | 2010-05-04 14:32:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1076300.00 | 2261888.00 |
| 212 | 2010-05-04 14:33:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1378600.00 | 2898176.00 |
| 213 | 2010-05-04 14:34:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1692600.00 | 3560256.00 |
| 214 | 2010-05-04 14:35:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1801200.00 | 3787968.00 |
| 215 | 2010-05-04 14:36:00 | 2.10 | 2.10 | 2.10 | 2.10 | 3767500.00 | 7918144.00 |
| 216 | 2010-05-04 14:37:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1763200.00 | 3701952.00 |
| 217 | 2010-05-04 14:38:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2750200.00 | 5770368.00 |
| 218 | 2010-05-04 14:39:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2192400.00 | 4599808.00 |
| 219 | 2010-05-04 14:40:00 | 2.10 | 2.10 | 2.10 | 2.10 | 830600.00 | 1742592.00 |
| 220 | 2010-05-04 14:41:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1569500.00 | 3292928.00 |
| 221 | 2010-05-04 14:42:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2760500.00 | 5788800.00 |
| 222 | 2010-05-04 14:43:00 | 2.10 | 2.10 | 2.10 | 2.10 | 739300.00 | 1550336.00 |
| 223 | 2010-05-04 14:44:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2037700.00 | 4273152.00 |
| 224 | 2010-05-04 14:45:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2164800.00 | 4538880.00 |
| 225 | 2010-05-04 14:46:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2474100.00 | 5189632.00 |
| 226 | 2010-05-04 14:47:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1306100.00 | 2741376.00 |
| 227 | 2010-05-04 14:48:00 | 2.10 | 2.10 | 2.10 | 2.10 | 966700.00 | 2029952.00 |
| 228 | 2010-05-04 14:49:00 | 2.10 | 2.10 | 2.10 | 2.10 | 661600.00 | 1389440.00 |
| 229 | 2010-05-04 14:50:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1642500.00 | 3449856.00 |
| 230 | 2010-05-04 14:51:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1877800.00 | 3945984.00 |
| 231 | 2010-05-04 14:52:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1179000.00 | 2476032.00 |
| 232 | 2010-05-04 14:53:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2666100.00 | 5600256.00 |
| 233 | 2010-05-04 14:54:00 | 2.10 | 2.10 | 2.10 | 2.10 | 2885300.00 | 6063360.00 |
| 234 | 2010-05-04 14:55:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1094600.00 | 2300928.00 |
| 235 | 2010-05-04 14:56:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1699800.00 | 3575808.00 |
| 236 | 2010-05-04 14:57:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1453200.00 | 3057408.00 |
| 237 | 2010-05-04 14:58:00 | 2.10 | 2.10 | 2.10 | 2.10 | 250700.00 | 527360.00 |
| 238 | 2010-05-04 14:59:00 | 2.10 | 2.10 | 2.10 | 2.10 | 1256100.00 | 2642176.00 |
| 239 | 2010-05-04 15:00:00 | 2.10 | 2.10 | 2.10 | 2.10 | 3837600.00 | 8065792.00 |
| 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 | 份 |
| amount | 成交额 | 元 |
