2005年至今的A股指数分钟K线数据
| 项目 | 购买数量 | 价格 | 说明 |
|---|---|---|---|
| A股指数1分钟K线 | 一个指数 | 20元 | 一个指数的一个频率的数据 |
| A股指数1分钟K线 | 打包全部指数 | 300元 | 除部分中证指数外的,全部指数,05年至今的一个频率的数据 |
1、数据范围包含除部分中证指数外的,全部A股指数
2、数据范围是2005年至今的数据,如果是2005年后上市的就是从上市至今的数据
3、分钟K线的合成算法,不同软件和数据库之间不完全一样,所以可能会与其它数据之间略有差别
4、数据每个指数一个文件,文件名为指数代码
5、数据为CSV格式,可以用各种编程语言和EXCEL操作。
| trade_time | open | close | high | low | volume | money | |
|---|---|---|---|---|---|---|---|
| 0 | 2021-08-02 09:31:00 | 3385.69 | 3378.50 | 3385.69 | 3378.50 | 1661241900.00 | 22039809009.00 |
| 1 | 2021-08-02 09:32:00 | 3377.66 | 3370.11 | 3377.66 | 3370.11 | 784898300.00 | 10470106176.00 |
| 2 | 2021-08-02 09:33:00 | 3369.51 | 3378.05 | 3378.05 | 3369.17 | 667534800.00 | 9273998618.00 |
| 3 | 2021-08-02 09:34:00 | 3379.13 | 3384.34 | 3384.67 | 3379.13 | 635523100.00 | 8762836170.00 |
| 4 | 2021-08-02 09:35:00 | 3384.96 | 3378.59 | 3385.66 | 3378.59 | 605570800.00 | 8626463913.00 |
| 5 | 2021-08-02 09:36:00 | 3378.01 | 3380.29 | 3382.15 | 3376.92 | 542053200.00 | 8065335902.00 |
| 6 | 2021-08-02 09:37:00 | 3380.35 | 3379.27 | 3380.50 | 3377.98 | 492633700.00 | 7660667600.00 |
| 7 | 2021-08-02 09:38:00 | 3378.70 | 3382.81 | 3382.81 | 3378.53 | 467545900.00 | 6934463144.00 |
| 8 | 2021-08-02 09:39:00 | 3384.65 | 3382.24 | 3384.97 | 3382.24 | 430272000.00 | 6661229876.00 |
| 9 | 2021-08-02 09:40:00 | 3383.03 | 3385.71 | 3385.71 | 3381.90 | 380928700.00 | 6106098720.00 |
| 10 | 2021-08-02 09:41:00 | 3385.77 | 3384.60 | 3385.77 | 3384.60 | 414841400.00 | 6263068145.00 |
| 11 | 2021-08-02 09:42:00 | 3384.24 | 3380.60 | 3384.24 | 3380.60 | 368400800.00 | 5676538960.00 |
| 12 | 2021-08-02 09:43:00 | 3380.81 | 3384.39 | 3385.34 | 3380.81 | 337519200.00 | 5499898149.00 |
| 13 | 2021-08-02 09:44:00 | 3384.16 | 3384.45 | 3385.09 | 3383.69 | 330443100.00 | 5159928707.00 |
| 14 | 2021-08-02 09:45:00 | 3384.54 | 3382.69 | 3384.56 | 3381.70 | 308662900.00 | 4869301394.00 |
| 15 | 2021-08-02 09:46:00 | 3381.97 | 3379.05 | 3381.97 | 3377.57 | 358694000.00 | 5613816513.00 |
| 16 | 2021-08-02 09:47:00 | 3380.77 | 3383.36 | 3384.14 | 3380.77 | 339232800.00 | 5044805502.00 |
| 17 | 2021-08-02 09:48:00 | 3383.87 | 3382.96 | 3384.18 | 3382.96 | 306861000.00 | 4800363496.00 |
| 18 | 2021-08-02 09:49:00 | 3383.28 | 3381.58 | 3383.28 | 3381.40 | 309646400.00 | 4875979230.00 |
| 19 | 2021-08-02 09:50:00 | 3381.24 | 3379.09 | 3381.24 | 3379.09 | 307812500.00 | 4532532862.00 |
| 20 | 2021-08-02 09:51:00 | 3379.15 | 3372.57 | 3379.20 | 3372.57 | 412560300.00 | 5778775184.00 |
| 21 | 2021-08-02 09:52:00 | 3371.28 | 3372.70 | 3372.72 | 3367.89 | 386437200.00 | 6006924772.00 |
| 22 | 2021-08-02 09:53:00 | 3372.33 | 3370.25 | 3372.33 | 3370.25 | 276203400.00 | 4236466585.00 |
| 23 | 2021-08-02 09:54:00 | 3370.43 | 3369.78 | 3370.55 | 3369.56 | 265743700.00 | 3978382132.00 |
| 24 | 2021-08-02 09:55:00 | 3369.87 | 3372.91 | 3373.29 | 3369.87 | 256122000.00 | 3963024168.00 |
| 25 | 2021-08-02 09:56:00 | 3372.94 | 3374.97 | 3374.97 | 3372.66 | 265242300.00 | 4047257512.00 |
| 26 | 2021-08-02 09:57:00 | 3374.85 | 3376.16 | 3376.16 | 3374.85 | 274633900.00 | 3946132248.00 |
| 27 | 2021-08-02 09:58:00 | 3375.33 | 3375.78 | 3376.36 | 3375.32 | 255898700.00 | 3701796820.00 |
| 28 | 2021-08-02 09:59:00 | 3375.69 | 3379.44 | 3379.44 | 3375.69 | 258018900.00 | 3853000787.00 |
| 29 | 2021-08-02 10:00:00 | 3379.15 | 3376.37 | 3379.43 | 3376.37 | 271462800.00 | 3726607102.00 |
| 30 | 2021-08-02 10:01:00 | 3376.36 | 3373.37 | 3376.36 | 3373.30 | 261494700.00 | 3712089557.00 |
| 31 | 2021-08-02 10:02:00 | 3372.84 | 3375.09 | 3375.09 | 3372.80 | 233968400.00 | 3556641507.00 |
| 32 | 2021-08-02 10:03:00 | 3374.76 | 3373.23 | 3375.12 | 3373.23 | 224809000.00 | 3503596286.00 |
| 33 | 2021-08-02 10:04:00 | 3372.68 | 3370.45 | 3372.95 | 3370.45 | 214118600.00 | 3452433085.00 |
| 34 | 2021-08-02 10:05:00 | 3370.11 | 3369.54 | 3370.44 | 3368.49 | 215853100.00 | 3482141698.00 |
| 35 | 2021-08-02 10:06:00 | 3369.58 | 3371.51 | 3371.51 | 3369.58 | 214405000.00 | 3557745333.00 |
| 36 | 2021-08-02 10:07:00 | 3371.06 | 3371.60 | 3372.07 | 3371.06 | 192608700.00 | 3041649572.00 |
| 37 | 2021-08-02 10:08:00 | 3371.71 | 3370.18 | 3371.84 | 3370.07 | 204638100.00 | 3208011882.00 |
| 38 | 2021-08-02 10:09:00 | 3369.95 | 3369.00 | 3369.95 | 3368.47 | 200188800.00 | 3151402320.00 |
| 39 | 2021-08-02 10:10:00 | 3368.84 | 3371.31 | 3371.31 | 3368.47 | 224665600.00 | 3439523746.00 |
| 40 | 2021-08-02 10:11:00 | 3371.02 | 3371.64 | 3371.64 | 3369.94 | 242714600.00 | 3798393648.00 |
| 41 | 2021-08-02 10:12:00 | 3371.34 | 3368.59 | 3371.34 | 3368.59 | 210476500.00 | 3473523315.00 |
| 42 | 2021-08-02 10:13:00 | 3368.72 | 3370.63 | 3370.63 | 3368.40 | 232986700.00 | 3689937423.00 |
| 43 | 2021-08-02 10:14:00 | 3371.39 | 3376.33 | 3376.33 | 3371.39 | 252101500.00 | 3546484765.00 |
| 44 | 2021-08-02 10:15:00 | 3375.98 | 3378.38 | 3378.54 | 3375.98 | 220788000.00 | 3307288540.00 |
| 45 | 2021-08-02 10:16:00 | 3379.04 | 3379.52 | 3379.56 | 3378.72 | 209316700.00 | 3093469414.00 |
| 46 | 2021-08-02 10:17:00 | 3380.52 | 3384.49 | 3384.79 | 3380.39 | 201021700.00 | 3113183553.00 |
| 47 | 2021-08-02 10:18:00 | 3385.40 | 3386.47 | 3386.66 | 3384.66 | 196061800.00 | 3185050756.00 |
| 48 | 2021-08-02 10:19:00 | 3386.42 | 3388.36 | 3388.36 | 3386.42 | 180760300.00 | 2944277890.00 |
| 49 | 2021-08-02 10:20:00 | 3388.42 | 3387.67 | 3388.81 | 3387.46 | 185060100.00 | 2872747564.00 |
| 50 | 2021-08-02 10:21:00 | 3387.52 | 3387.49 | 3388.74 | 3387.44 | 185702000.00 | 2839255116.00 |
| 51 | 2021-08-02 10:22:00 | 3387.74 | 3384.78 | 3387.74 | 3384.78 | 160879400.00 | 2561100285.00 |
| 52 | 2021-08-02 10:23:00 | 3384.04 | 3385.61 | 3385.61 | 3383.80 | 172804700.00 | 2604163305.00 |
| 53 | 2021-08-02 10:24:00 | 3386.06 | 3387.68 | 3387.84 | 3386.05 | 185261100.00 | 2606065946.00 |
| 54 | 2021-08-02 10:25:00 | 3387.80 | 3391.46 | 3391.46 | 3387.80 | 187187500.00 | 2779854394.00 |
| 55 | 2021-08-02 10:26:00 | 3392.06 | 3389.32 | 3392.06 | 3388.86 | 233742800.00 | 3521896505.00 |
| 56 | 2021-08-02 10:27:00 | 3388.95 | 3391.55 | 3391.55 | 3388.95 | 184323400.00 | 2918286549.00 |
| 57 | 2021-08-02 10:28:00 | 3391.32 | 3391.98 | 3392.26 | 3391.32 | 191740000.00 | 3035151646.00 |
| 58 | 2021-08-02 10:29:00 | 3391.56 | 3395.00 | 3395.06 | 3391.56 | 174821600.00 | 2869249538.00 |
| 59 | 2021-08-02 10:30:00 | 3396.12 | 3400.03 | 3400.03 | 3396.12 | 173191300.00 | 2791778365.00 |
| 60 | 2021-08-02 10:31:00 | 3401.43 | 3406.66 | 3407.57 | 3401.43 | 283838500.00 | 4218441413.00 |
| 61 | 2021-08-02 10:32:00 | 3406.62 | 3409.03 | 3409.49 | 3406.62 | 197872900.00 | 3169076341.00 |
| 62 | 2021-08-02 10:33:00 | 3408.64 | 3408.30 | 3409.95 | 3408.30 | 211885700.00 | 3250083255.00 |
| 63 | 2021-08-02 10:34:00 | 3408.63 | 3414.08 | 3414.08 | 3408.63 | 194827600.00 | 3170940162.00 |
| 64 | 2021-08-02 10:35:00 | 3414.50 | 3414.11 | 3415.23 | 3413.84 | 189333200.00 | 3094798910.00 |
| 65 | 2021-08-02 10:36:00 | 3414.34 | 3419.07 | 3419.16 | 3414.34 | 197048600.00 | 3240804808.00 |
| 66 | 2021-08-02 10:37:00 | 3419.65 | 3418.92 | 3420.56 | 3418.92 | 178834700.00 | 3085992095.00 |
| 67 | 2021-08-02 10:38:00 | 3419.13 | 3416.59 | 3419.13 | 3416.40 | 180405500.00 | 2847784198.00 |
| 68 | 2021-08-02 10:39:00 | 3416.57 | 3416.22 | 3416.71 | 3415.67 | 158399600.00 | 2732534374.00 |
| 69 | 2021-08-02 10:40:00 | 3416.16 | 3415.16 | 3416.16 | 3414.66 | 178963600.00 | 3211435719.00 |
| 70 | 2021-08-02 10:41:00 | 3415.14 | 3420.27 | 3420.27 | 3415.14 | 210216700.00 | 3317638518.00 |
| 71 | 2021-08-02 10:42:00 | 3420.53 | 3418.42 | 3420.76 | 3418.32 | 181377100.00 | 3202721131.00 |
| 72 | 2021-08-02 10:43:00 | 3418.22 | 3417.33 | 3418.55 | 3417.33 | 211579200.00 | 3466902527.00 |
| 73 | 2021-08-02 10:44:00 | 3416.95 | 3415.80 | 3417.46 | 3415.76 | 180470300.00 | 2990780846.00 |
| 74 | 2021-08-02 10:45:00 | 3415.51 | 3412.33 | 3415.51 | 3412.33 | 197438300.00 | 3244255358.00 |
| 75 | 2021-08-02 10:46:00 | 3411.55 | 3410.73 | 3411.55 | 3409.65 | 222793500.00 | 3460257757.00 |
| 76 | 2021-08-02 10:47:00 | 3411.56 | 3416.14 | 3416.14 | 3411.40 | 226175300.00 | 3513178371.00 |
| 77 | 2021-08-02 10:48:00 | 3416.20 | 3417.45 | 3417.45 | 3416.20 | 185327100.00 | 3161690280.00 |
| 78 | 2021-08-02 10:49:00 | 3417.87 | 3421.71 | 3421.71 | 3417.87 | 172241600.00 | 3079252474.00 |
| 79 | 2021-08-02 10:50:00 | 3421.89 | 3423.79 | 3423.79 | 3421.89 | 157187100.00 | 3019580017.00 |
| 80 | 2021-08-02 10:51:00 | 3423.70 | 3426.62 | 3426.85 | 3423.70 | 178459400.00 | 3344821569.00 |
| 81 | 2021-08-02 10:52:00 | 3425.91 | 3426.41 | 3426.41 | 3425.17 | 172413500.00 | 3013663751.00 |
| 82 | 2021-08-02 10:53:00 | 3425.93 | 3428.74 | 3429.22 | 3425.93 | 173626500.00 | 3106912617.00 |
| 83 | 2021-08-02 10:54:00 | 3428.63 | 3430.97 | 3431.14 | 3428.63 | 181875100.00 | 2976746411.00 |
| 84 | 2021-08-02 10:55:00 | 3431.12 | 3432.49 | 3432.49 | 3430.91 | 193143000.00 | 3081495094.00 |
| 85 | 2021-08-02 10:56:00 | 3432.75 | 3432.21 | 3433.34 | 3432.21 | 177219300.00 | 3023086927.00 |
| 86 | 2021-08-02 10:57:00 | 3432.54 | 3430.78 | 3432.54 | 3430.62 | 154067300.00 | 2862470723.00 |
| 87 | 2021-08-02 10:58:00 | 3430.28 | 3428.37 | 3430.33 | 3428.37 | 161047500.00 | 2968610471.00 |
| 88 | 2021-08-02 10:59:00 | 3428.66 | 3429.08 | 3429.08 | 3427.55 | 156006900.00 | 2899679381.00 |
| 89 | 2021-08-02 11:00:00 | 3428.92 | 3426.24 | 3428.92 | 3426.24 | 151032200.00 | 2761303285.00 |
| 90 | 2021-08-02 11:01:00 | 3425.51 | 3421.28 | 3425.51 | 3421.26 | 182251500.00 | 3266747064.00 |
| 91 | 2021-08-02 11:02:00 | 3421.44 | 3424.08 | 3424.08 | 3421.41 | 159149100.00 | 2897405625.00 |
| 92 | 2021-08-02 11:03:00 | 3423.35 | 3421.30 | 3423.35 | 3421.30 | 132130600.00 | 2415597522.00 |
| 93 | 2021-08-02 11:04:00 | 3421.89 | 3424.14 | 3424.36 | 3421.89 | 151745300.00 | 2497340841.00 |
| 94 | 2021-08-02 11:05:00 | 3424.69 | 3427.91 | 3427.91 | 3424.69 | 144099200.00 | 2244539196.00 |
| 95 | 2021-08-02 11:06:00 | 3428.29 | 3432.11 | 3432.11 | 3428.29 | 177053700.00 | 2348305155.00 |
| 96 | 2021-08-02 11:07:00 | 3432.64 | 3432.35 | 3433.37 | 3432.35 | 141352400.00 | 2104266827.00 |
| 97 | 2021-08-02 11:08:00 | 3432.49 | 3432.81 | 3432.85 | 3431.75 | 123144100.00 | 1870313611.00 |
| 98 | 2021-08-02 11:09:00 | 3432.74 | 3433.81 | 3433.81 | 3432.66 | 124241500.00 | 1832771130.00 |
| 99 | 2021-08-02 11:10:00 | 3433.76 | 3435.73 | 3435.73 | 3433.76 | 117354600.00 | 1730522200.00 |
| 100 | 2021-08-02 11:11:00 | 3435.98 | 3432.57 | 3436.47 | 3432.41 | 138819500.00 | 2106884236.00 |
| 101 | 2021-08-02 11:12:00 | 3431.85 | 3431.27 | 3431.85 | 3430.99 | 141444500.00 | 1888701677.00 |
| 102 | 2021-08-02 11:13:00 | 3431.17 | 3429.65 | 3431.17 | 3429.65 | 118887100.00 | 1707039802.00 |
| 103 | 2021-08-02 11:14:00 | 3429.53 | 3427.59 | 3429.53 | 3427.59 | 108530300.00 | 1759730919.00 |
| 104 | 2021-08-02 11:15:00 | 3427.89 | 3430.10 | 3430.10 | 3427.84 | 116811200.00 | 1797959253.00 |
| 105 | 2021-08-02 11:16:00 | 3430.87 | 3434.63 | 3434.63 | 3430.87 | 133300500.00 | 1839618527.00 |
| 106 | 2021-08-02 11:17:00 | 3434.74 | 3437.52 | 3437.52 | 3434.74 | 135302600.00 | 1995127042.00 |
| 107 | 2021-08-02 11:18:00 | 3437.88 | 3439.57 | 3439.82 | 3437.88 | 134955300.00 | 1901694993.00 |
| 108 | 2021-08-02 11:19:00 | 3440.06 | 3442.23 | 3442.56 | 3440.06 | 125479700.00 | 1840003901.00 |
| 109 | 2021-08-02 11:20:00 | 3442.68 | 3444.61 | 3444.61 | 3442.68 | 171057300.00 | 2407013353.00 |
| 110 | 2021-08-02 11:21:00 | 3444.39 | 3441.77 | 3444.41 | 3441.77 | 148150400.00 | 2123960888.00 |
| 111 | 2021-08-02 11:22:00 | 3441.77 | 3442.06 | 3442.45 | 3441.13 | 123696400.00 | 1896504314.00 |
| 112 | 2021-08-02 11:23:00 | 3442.37 | 3442.89 | 3442.99 | 3441.87 | 122527200.00 | 1786119337.00 |
| 113 | 2021-08-02 11:24:00 | 3442.93 | 3441.71 | 3443.02 | 3440.94 | 121535400.00 | 1814345491.00 |
| 114 | 2021-08-02 11:25:00 | 3442.11 | 3443.09 | 3443.09 | 3442.09 | 129532700.00 | 1940208751.00 |
| 115 | 2021-08-02 11:26:00 | 3443.46 | 3442.61 | 3443.46 | 3441.46 | 134463200.00 | 1942226679.00 |
| 116 | 2021-08-02 11:27:00 | 3442.68 | 3443.01 | 3443.27 | 3442.43 | 111964000.00 | 1736072104.00 |
| 117 | 2021-08-02 11:28:00 | 3442.87 | 3445.00 | 3445.00 | 3442.31 | 115863300.00 | 1836356439.00 |
| 118 | 2021-08-02 11:29:00 | 3444.50 | 3447.20 | 3447.48 | 3444.50 | 140927000.00 | 2088308919.00 |
| 119 | 2021-08-02 11:30:00 | 3447.24 | 3448.31 | 3448.31 | 3447.24 | 146599100.00 | 2000424044.00 |
| 120 | 2021-08-02 13:01:00 | 3448.31 | 3450.15 | 3450.98 | 3448.31 | 447786000.00 | 5840535501.00 |
| 121 | 2021-08-02 13:02:00 | 3449.50 | 3451.83 | 3451.83 | 3448.94 | 142001100.00 | 2338403237.00 |
| 122 | 2021-08-02 13:03:00 | 3451.72 | 3447.81 | 3451.72 | 3447.67 | 162405300.00 | 2523936228.00 |
| 123 | 2021-08-02 13:04:00 | 3447.18 | 3447.43 | 3447.99 | 3446.25 | 123066800.00 | 1955526235.00 |
| 124 | 2021-08-02 13:05:00 | 3447.36 | 3448.58 | 3448.58 | 3447.21 | 117231000.00 | 1793781328.00 |
| 125 | 2021-08-02 13:06:00 | 3448.94 | 3448.65 | 3449.77 | 3448.65 | 122364000.00 | 2013178078.00 |
| 126 | 2021-08-02 13:07:00 | 3448.74 | 3450.29 | 3450.75 | 3448.74 | 104859200.00 | 1865506447.00 |
| 127 | 2021-08-02 13:08:00 | 3450.17 | 3450.76 | 3451.54 | 3450.17 | 106523100.00 | 1804777869.00 |
| 128 | 2021-08-02 13:09:00 | 3450.42 | 3451.18 | 3451.76 | 3450.42 | 107992400.00 | 1867138815.00 |
| 129 | 2021-08-02 13:10:00 | 3450.92 | 3448.33 | 3450.92 | 3448.33 | 114500800.00 | 1866064387.00 |
| 130 | 2021-08-02 13:11:00 | 3448.54 | 3446.50 | 3448.54 | 3446.17 | 122204200.00 | 1913685067.00 |
| 131 | 2021-08-02 13:12:00 | 3446.63 | 3446.98 | 3447.76 | 3446.63 | 111004100.00 | 1892588794.00 |
| 132 | 2021-08-02 13:13:00 | 3447.41 | 3445.41 | 3447.41 | 3444.97 | 105067900.00 | 1847642093.00 |
| 133 | 2021-08-02 13:14:00 | 3444.74 | 3445.35 | 3445.91 | 3444.20 | 98973800.00 | 1696753238.00 |
| 134 | 2021-08-02 13:15:00 | 3445.76 | 3445.73 | 3446.07 | 3445.27 | 101486700.00 | 1610725864.00 |
| 135 | 2021-08-02 13:16:00 | 3446.22 | 3445.26 | 3446.37 | 3445.26 | 103067400.00 | 1687116557.00 |
| 136 | 2021-08-02 13:17:00 | 3445.51 | 3443.26 | 3445.51 | 3443.17 | 116138700.00 | 1914734749.00 |
| 137 | 2021-08-02 13:18:00 | 3443.59 | 3441.46 | 3443.59 | 3441.46 | 134713500.00 | 1895677223.00 |
| 138 | 2021-08-02 13:19:00 | 3441.49 | 3441.31 | 3441.73 | 3440.96 | 118610300.00 | 1794484235.00 |
| 139 | 2021-08-02 13:20:00 | 3441.16 | 3442.05 | 3442.53 | 3441.16 | 111628100.00 | 1633759630.00 |
| 140 | 2021-08-02 13:21:00 | 3442.09 | 3443.11 | 3443.71 | 3442.09 | 127422400.00 | 1801040827.00 |
| 141 | 2021-08-02 13:22:00 | 3442.71 | 3441.19 | 3443.18 | 3441.19 | 108256000.00 | 1738079970.00 |
| 142 | 2021-08-02 13:23:00 | 3441.25 | 3440.80 | 3441.73 | 3440.60 | 109076800.00 | 1559489661.00 |
| 143 | 2021-08-02 13:24:00 | 3441.23 | 3442.50 | 3442.91 | 3441.14 | 101112800.00 | 1518967605.00 |
| 144 | 2021-08-02 13:25:00 | 3442.83 | 3442.79 | 3443.62 | 3442.66 | 97429900.00 | 1463834623.00 |
| 145 | 2021-08-02 13:26:00 | 3443.07 | 3444.93 | 3444.93 | 3442.82 | 103048300.00 | 1503268124.00 |
| 146 | 2021-08-02 13:27:00 | 3444.93 | 3445.43 | 3446.47 | 3444.76 | 93204900.00 | 1413164282.00 |
| 147 | 2021-08-02 13:28:00 | 3446.30 | 3445.61 | 3446.30 | 3445.50 | 92453100.00 | 1432017010.00 |
| 148 | 2021-08-02 13:29:00 | 3446.11 | 3446.74 | 3447.70 | 3446.11 | 97115600.00 | 1388351421.00 |
| 149 | 2021-08-02 13:30:00 | 3447.11 | 3447.18 | 3447.58 | 3446.53 | 100539000.00 | 1474183206.00 |
| 150 | 2021-08-02 13:31:00 | 3447.06 | 3447.49 | 3448.02 | 3447.06 | 156461100.00 | 1786199995.00 |
| 151 | 2021-08-02 13:32:00 | 3448.16 | 3447.12 | 3448.87 | 3447.12 | 110504000.00 | 1585833431.00 |
| 152 | 2021-08-02 13:33:00 | 3446.95 | 3448.03 | 3448.35 | 3446.56 | 124748400.00 | 1725064289.00 |
| 153 | 2021-08-02 13:34:00 | 3447.78 | 3446.21 | 3447.78 | 3446.18 | 113140500.00 | 1672796025.00 |
| 154 | 2021-08-02 13:35:00 | 3445.88 | 3446.57 | 3446.57 | 3445.58 | 95866500.00 | 1451985760.00 |
| 155 | 2021-08-02 13:36:00 | 3446.54 | 3446.15 | 3446.78 | 3446.05 | 98304400.00 | 1396390161.00 |
| 156 | 2021-08-02 13:37:00 | 3446.76 | 3447.53 | 3447.53 | 3446.76 | 100482400.00 | 1490184621.00 |
| 157 | 2021-08-02 13:38:00 | 3447.77 | 3448.98 | 3449.25 | 3447.33 | 121370400.00 | 1592894085.00 |
| 158 | 2021-08-02 13:39:00 | 3449.13 | 3448.98 | 3449.22 | 3448.46 | 107898700.00 | 1487805715.00 |
| 159 | 2021-08-02 13:40:00 | 3448.88 | 3448.66 | 3449.10 | 3448.46 | 105553500.00 | 1552876659.00 |
| 160 | 2021-08-02 13:41:00 | 3448.56 | 3449.27 | 3449.27 | 3448.56 | 112802400.00 | 1630471861.00 |
| 161 | 2021-08-02 13:42:00 | 3448.79 | 3449.93 | 3449.93 | 3448.58 | 120219300.00 | 1595783442.00 |
| 162 | 2021-08-02 13:43:00 | 3450.30 | 3450.73 | 3450.73 | 3449.81 | 103703100.00 | 1597292608.00 |
| 163 | 2021-08-02 13:44:00 | 3450.48 | 3450.34 | 3451.05 | 3450.05 | 100967900.00 | 1568548210.00 |
| 164 | 2021-08-02 13:45:00 | 3450.54 | 3452.01 | 3452.01 | 3450.04 | 98584200.00 | 1481310695.00 |
| 165 | 2021-08-02 13:46:00 | 3452.48 | 3454.13 | 3454.13 | 3451.70 | 100887900.00 | 1516909539.00 |
| 166 | 2021-08-02 13:47:00 | 3454.32 | 3455.16 | 3455.21 | 3454.19 | 122457200.00 | 1816591740.00 |
| 167 | 2021-08-02 13:48:00 | 3455.76 | 3456.03 | 3456.05 | 3455.52 | 125227500.00 | 1700525961.00 |
| 168 | 2021-08-02 13:49:00 | 3456.07 | 3454.01 | 3456.17 | 3454.01 | 115480400.00 | 1679106438.00 |
| 169 | 2021-08-02 13:50:00 | 3453.89 | 3453.84 | 3454.34 | 3453.65 | 100665300.00 | 1440453569.00 |
| 170 | 2021-08-02 13:51:00 | 3453.44 | 3454.06 | 3454.28 | 3453.09 | 98654400.00 | 1508100796.00 |
| 171 | 2021-08-02 13:52:00 | 3454.35 | 3452.25 | 3454.49 | 3452.25 | 105403100.00 | 1525491341.00 |
| 172 | 2021-08-02 13:53:00 | 3452.26 | 3453.26 | 3453.26 | 3452.20 | 89404800.00 | 1331764428.00 |
| 173 | 2021-08-02 13:54:00 | 3452.70 | 3453.52 | 3453.73 | 3452.70 | 84995600.00 | 1345253670.00 |
| 174 | 2021-08-02 13:55:00 | 3453.15 | 3455.22 | 3455.42 | 3453.15 | 88314500.00 | 1516175389.00 |
| 175 | 2021-08-02 13:56:00 | 3454.98 | 3455.03 | 3455.43 | 3454.15 | 98586300.00 | 1540590919.00 |
| 176 | 2021-08-02 13:57:00 | 3454.94 | 3455.51 | 3455.51 | 3454.65 | 88905800.00 | 1382916900.00 |
| 177 | 2021-08-02 13:58:00 | 3455.43 | 3456.19 | 3456.57 | 3455.43 | 95844100.00 | 1390505482.00 |
| 178 | 2021-08-02 13:59:00 | 3456.63 | 3456.95 | 3457.61 | 3456.50 | 107956900.00 | 1612468060.00 |
| 179 | 2021-08-02 14:00:00 | 3456.73 | 3457.18 | 3457.47 | 3456.35 | 100217100.00 | 1529514515.00 |
| 180 | 2021-08-02 14:01:00 | 3456.80 | 3459.03 | 3459.05 | 3456.47 | 109171600.00 | 1700410651.00 |
| 181 | 2021-08-02 14:02:00 | 3458.64 | 3454.27 | 3458.64 | 3454.27 | 130585000.00 | 1875095384.00 |
| 182 | 2021-08-02 14:03:00 | 3455.05 | 3457.19 | 3457.19 | 3455.05 | 103984000.00 | 1537690533.00 |
| 183 | 2021-08-02 14:04:00 | 3456.99 | 3458.08 | 3458.13 | 3456.99 | 114519200.00 | 1581862034.00 |
| 184 | 2021-08-02 14:05:00 | 3457.97 | 3458.51 | 3458.62 | 3457.76 | 122361600.00 | 1754211716.00 |
| 185 | 2021-08-02 14:06:00 | 3458.15 | 3458.75 | 3458.91 | 3458.15 | 112527000.00 | 1689728672.00 |
| 186 | 2021-08-02 14:07:00 | 3458.33 | 3457.76 | 3459.05 | 3457.47 | 112841200.00 | 1709575839.00 |
| 187 | 2021-08-02 14:08:00 | 3458.24 | 3459.18 | 3459.18 | 3458.05 | 91787800.00 | 1447106192.00 |
| 188 | 2021-08-02 14:09:00 | 3459.06 | 3460.07 | 3460.56 | 3458.85 | 101356500.00 | 1481109401.00 |
| 189 | 2021-08-02 14:10:00 | 3460.46 | 3461.21 | 3461.21 | 3460.04 | 97726600.00 | 1553737358.00 |
| 190 | 2021-08-02 14:11:00 | 3461.34 | 3462.24 | 3462.28 | 3460.78 | 105815800.00 | 1670328245.00 |
| 191 | 2021-08-02 14:12:00 | 3462.91 | 3463.06 | 3463.62 | 3462.68 | 109223400.00 | 1750177969.00 |
| 192 | 2021-08-02 14:13:00 | 3463.03 | 3461.90 | 3463.03 | 3461.89 | 106045400.00 | 1611343412.00 |
| 193 | 2021-08-02 14:14:00 | 3461.65 | 3461.80 | 3462.32 | 3461.01 | 95659200.00 | 1425356473.00 |
| 194 | 2021-08-02 14:15:00 | 3461.94 | 3462.20 | 3462.53 | 3461.78 | 80561800.00 | 1354176269.00 |
| 195 | 2021-08-02 14:16:00 | 3461.82 | 3462.21 | 3462.52 | 3461.82 | 86719400.00 | 1441007815.00 |
| 196 | 2021-08-02 14:17:00 | 3462.72 | 3463.05 | 3463.24 | 3462.39 | 94653400.00 | 1503492553.00 |
| 197 | 2021-08-02 14:18:00 | 3463.14 | 3461.80 | 3463.14 | 3461.36 | 96851600.00 | 1592854683.00 |
| 198 | 2021-08-02 14:19:00 | 3461.33 | 3461.61 | 3461.82 | 3461.00 | 89341400.00 | 1457300885.00 |
| 199 | 2021-08-02 14:20:00 | 3461.50 | 3462.27 | 3462.34 | 3461.39 | 94996600.00 | 1512148660.00 |
| 200 | 2021-08-02 14:21:00 | 3462.10 | 3461.82 | 3462.59 | 3461.57 | 105197200.00 | 1610228879.00 |
| 201 | 2021-08-02 14:22:00 | 3461.81 | 3461.40 | 3462.14 | 3461.29 | 90789000.00 | 1494953262.00 |
| 202 | 2021-08-02 14:23:00 | 3460.37 | 3456.51 | 3460.40 | 3456.51 | 136866100.00 | 2049676262.00 |
| 203 | 2021-08-02 14:24:00 | 3456.71 | 3454.26 | 3456.71 | 3454.03 | 135640000.00 | 1899495585.00 |
| 204 | 2021-08-02 14:25:00 | 3454.06 | 3454.44 | 3454.86 | 3454.06 | 115986400.00 | 1653952009.00 |
| 205 | 2021-08-02 14:26:00 | 3454.65 | 3454.92 | 3455.19 | 3454.11 | 99252400.00 | 1469200974.00 |
| 206 | 2021-08-02 14:27:00 | 3454.88 | 3456.60 | 3456.60 | 3454.82 | 92142600.00 | 1422034027.00 |
| 207 | 2021-08-02 14:28:00 | 3456.29 | 3456.94 | 3457.13 | 3456.29 | 93314800.00 | 1377977800.00 |
| 208 | 2021-08-02 14:29:00 | 3457.30 | 3458.05 | 3458.15 | 3457.30 | 88990800.00 | 1431136087.00 |
| 209 | 2021-08-02 14:30:00 | 3458.39 | 3458.98 | 3459.42 | 3458.29 | 96547400.00 | 1465028909.00 |
| 210 | 2021-08-02 14:31:00 | 3459.02 | 3461.28 | 3461.46 | 3459.02 | 103080100.00 | 1767837774.00 |
| 211 | 2021-08-02 14:32:00 | 3461.22 | 3462.36 | 3462.36 | 3461.03 | 114551900.00 | 1740019566.00 |
| 212 | 2021-08-02 14:33:00 | 3461.81 | 3461.59 | 3462.27 | 3461.44 | 100362600.00 | 1655294022.00 |
| 213 | 2021-08-02 14:34:00 | 3462.46 | 3461.80 | 3462.46 | 3461.42 | 112724800.00 | 1599201674.00 |
| 214 | 2021-08-02 14:35:00 | 3461.82 | 3460.30 | 3461.82 | 3460.30 | 103505400.00 | 1653412116.00 |
| 215 | 2021-08-02 14:36:00 | 3460.59 | 3459.14 | 3460.75 | 3458.95 | 120787300.00 | 1753944056.00 |
| 216 | 2021-08-02 14:37:00 | 3458.58 | 3458.58 | 3459.21 | 3458.58 | 100574700.00 | 1493407521.00 |
| 217 | 2021-08-02 14:38:00 | 3459.00 | 3459.53 | 3460.24 | 3458.87 | 106188500.00 | 1641293521.00 |
| 218 | 2021-08-02 14:39:00 | 3459.49 | 3459.66 | 3460.56 | 3459.19 | 120011000.00 | 1846914064.00 |
| 219 | 2021-08-02 14:40:00 | 3459.42 | 3460.11 | 3460.39 | 3459.21 | 124998900.00 | 1885461047.00 |
| 220 | 2021-08-02 14:41:00 | 3460.89 | 3461.43 | 3461.78 | 3460.32 | 123870900.00 | 1884099598.00 |
| 221 | 2021-08-02 14:42:00 | 3462.19 | 3462.33 | 3462.33 | 3461.43 | 124135300.00 | 1873375944.00 |
| 222 | 2021-08-02 14:43:00 | 3461.55 | 3461.77 | 3462.04 | 3460.98 | 135055400.00 | 2021678181.00 |
| 223 | 2021-08-02 14:44:00 | 3461.41 | 3461.20 | 3462.05 | 3460.66 | 128070300.00 | 1962902939.00 |
| 224 | 2021-08-02 14:45:00 | 3461.24 | 3462.00 | 3462.33 | 3461.04 | 122954600.00 | 1936844581.00 |
| 225 | 2021-08-02 14:46:00 | 3462.06 | 3462.89 | 3462.89 | 3461.70 | 147734900.00 | 2185586811.00 |
| 226 | 2021-08-02 14:47:00 | 3462.50 | 3463.07 | 3463.07 | 3462.42 | 148145600.00 | 2107486991.00 |
| 227 | 2021-08-02 14:48:00 | 3463.35 | 3462.98 | 3463.35 | 3462.59 | 160367800.00 | 2217176384.00 |
| 228 | 2021-08-02 14:49:00 | 3463.38 | 3462.87 | 3463.38 | 3462.19 | 140035700.00 | 2071671711.00 |
| 229 | 2021-08-02 14:50:00 | 3463.15 | 3463.19 | 3463.69 | 3462.78 | 161626000.00 | 2263584121.00 |
| 230 | 2021-08-02 14:51:00 | 3463.40 | 3462.76 | 3463.74 | 3462.52 | 171037800.00 | 2551939398.00 |
| 231 | 2021-08-02 14:52:00 | 3463.00 | 3461.95 | 3463.00 | 3461.95 | 180845900.00 | 2662353084.00 |
| 232 | 2021-08-02 14:53:00 | 3462.33 | 3462.24 | 3462.46 | 3461.79 | 199747900.00 | 2839754224.00 |
| 233 | 2021-08-02 14:54:00 | 3462.51 | 3461.34 | 3462.51 | 3460.64 | 212901800.00 | 2925772723.00 |
| 234 | 2021-08-02 14:55:00 | 3461.19 | 3461.12 | 3461.48 | 3460.69 | 213290600.00 | 2861259784.00 |
| 235 | 2021-08-02 14:56:00 | 3461.70 | 3461.95 | 3462.42 | 3460.89 | 242995100.00 | 3312709450.00 |
| 236 | 2021-08-02 14:57:00 | 3462.57 | 3463.18 | 3463.53 | 3462.11 | 257623500.00 | 3513456999.00 |
| 237 | 2021-08-02 14:58:00 | 3463.45 | 3464.01 | 3464.01 | 3463.45 | 13904100.00 | 207099326.00 |
| 238 | 2021-08-02 14:59:00 | 3464.01 | 3464.01 | 3464.01 | 3464.01 | 0.00 | 0.00 |
| 239 | 2021-08-02 15:00:00 | 3464.01 | 3464.29 | 3464.29 | 3464.01 | 467505700.00 | 6462577535.00 |
| 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 |
| volume | 成交量 | 股 |
| amount | 成交额 | 元 |
