2010年至今的港股分钟K线数据
| 项目 | 单次购买数量 | 价格 | 说明 |
|---|---|---|---|
| 港股分钟K线 | 5-10个股票 | 40元每个股票 | 一次性购买小于5到10个股票的数据 |
| 港股分钟K线 | 10-50个股票 | 35元每个股票 | 一次性购买小于10到50个股票的数据 |
| 港股分钟K线 | 50-100个股票 | 30元每个股票 | 一次性购买小于50到100个股票的数据 |
| 港股分钟K线 | 100个以上股票 | 25元每个股票 | 一次性购买大于100个股票的数据 |
1、数据只有前复权的数据
2、港股分钟数据5个起购
3、前复权的算法不同数据库之间有差别,所以数据可能与其它数据库或软件之间有细小的差别
4、不同软件和数据库之间,分钟K线合成算法都不完全一样,所以不同数据库和软件之间的K线会略有差别
5、特殊频率的港股数据也有,可以找客服定制
6、数据范围是最近10年左右的
7、数据为CSV格式,一个品种一个文件,可以用各种编程语言和EXCEL操作
| date | open | high | low | close | volume | average | barCount | |
|---|---|---|---|---|---|---|---|---|
| 0 | 2020-06-18 09:30:00 | 238.800 | 239.000 | 238.000 | 238.200 | 1129900 | 238.5510 | 2836 |
| 1 | 2020-06-18 09:31:00 | 238.200 | 238.600 | 237.600 | 237.800 | 675800 | 238.0574 | 1988 |
| 2 | 2020-06-18 09:32:00 | 237.600 | 237.800 | 235.000 | 235.800 | 596700 | 236.5969 | 1649 |
| 3 | 2020-06-18 09:33:00 | 235.800 | 235.800 | 234.000 | 234.600 | 523500 | 234.8599 | 1772 |
| 4 | 2020-06-18 09:34:00 | 234.800 | 235.200 | 234.600 | 234.800 | 404050 | 235.0550 | 1308 |
| 5 | 2020-06-18 09:35:00 | 234.600 | 235.000 | 234.000 | 234.000 | 233050 | 234.2866 | 770 |
| 6 | 2020-06-18 09:36:00 | 234.000 | 234.200 | 232.200 | 232.400 | 521100 | 233.2655 | 1140 |
| 7 | 2020-06-18 09:37:00 | 232.400 | 232.400 | 228.600 | 229.400 | 1261650 | 230.3303 | 1691 |
| 8 | 2020-06-18 09:38:00 | 229.200 | 230.800 | 229.200 | 230.800 | 401850 | 229.6617 | 920 |
| 9 | 2020-06-18 09:39:00 | 231.000 | 232.000 | 230.600 | 232.000 | 309200 | 231.2769 | 995 |
| 10 | 2020-06-18 09:40:00 | 232.000 | 233.000 | 231.800 | 232.600 | 337650 | 232.5516 | 798 |
| 11 | 2020-06-18 09:41:00 | 232.600 | 233.800 | 232.400 | 233.400 | 291600 | 233.0414 | 700 |
| 12 | 2020-06-18 09:42:00 | 233.800 | 234.200 | 233.400 | 234.200 | 238100 | 233.8648 | 682 |
| 13 | 2020-06-18 09:43:00 | 234.200 | 234.600 | 234.000 | 234.600 | 172650 | 234.3014 | 591 |
| 14 | 2020-06-18 09:44:00 | 234.400 | 234.600 | 234.200 | 234.400 | 139450 | 234.4547 | 496 |
| 15 | 2020-06-18 09:45:00 | 234.400 | 234.600 | 233.800 | 233.800 | 312900 | 234.1391 | 784 |
| 16 | 2020-06-18 09:46:00 | 233.800 | 234.000 | 232.800 | 232.800 | 271450 | 233.2497 | 742 |
| 17 | 2020-06-18 09:47:00 | 232.800 | 233.000 | 232.800 | 232.800 | 86800 | 232.8942 | 402 |
| 18 | 2020-06-18 09:48:00 | 232.800 | 233.400 | 232.800 | 233.200 | 209200 | 233.0978 | 661 |
| 19 | 2020-06-18 09:49:00 | 233.400 | 234.000 | 233.200 | 233.800 | 125400 | 233.7469 | 392 |
| 20 | 2020-06-18 09:50:00 | 233.800 | 234.000 | 233.600 | 233.800 | 195950 | 233.8604 | 428 |
| 21 | 2020-06-18 09:51:00 | 233.600 | 234.000 | 233.600 | 234.000 | 127350 | 233.9143 | 450 |
| 22 | 2020-06-18 09:52:00 | 233.800 | 234.200 | 233.800 | 233.800 | 193400 | 233.9954 | 495 |
| 23 | 2020-06-18 09:53:00 | 233.800 | 234.000 | 233.400 | 233.400 | 108300 | 233.6732 | 437 |
| 24 | 2020-06-18 09:54:00 | 233.400 | 233.600 | 233.000 | 233.000 | 139050 | 233.2356 | 378 |
| 25 | 2020-06-18 09:55:00 | 233.200 | 233.600 | 233.000 | 233.400 | 240450 | 233.2301 | 450 |
| 26 | 2020-06-18 09:56:00 | 233.400 | 233.800 | 233.200 | 233.800 | 96750 | 233.5938 | 381 |
| 27 | 2020-06-18 09:57:00 | 233.800 | 234.000 | 233.600 | 233.600 | 141900 | 233.8295 | 452 |
| 28 | 2020-06-18 09:58:00 | 233.800 | 234.200 | 233.800 | 234.200 | 135700 | 233.9744 | 528 |
| 29 | 2020-06-18 09:59:00 | 234.000 | 234.200 | 233.600 | 233.800 | 151200 | 233.9487 | 454 |
| 30 | 2020-06-18 10:00:00 | 233.600 | 234.000 | 233.600 | 233.800 | 79550 | 233.8444 | 216 |
| 31 | 2020-06-18 10:01:00 | 234.000 | 234.000 | 233.800 | 234.000 | 32750 | 233.9585 | 208 |
| 32 | 2020-06-18 10:02:00 | 233.800 | 234.000 | 233.800 | 233.800 | 43350 | 233.9093 | 185 |
| 33 | 2020-06-18 10:03:00 | 233.800 | 234.000 | 233.600 | 233.800 | 160250 | 233.8349 | 320 |
| 34 | 2020-06-18 10:04:00 | 233.800 | 233.800 | 233.600 | 233.600 | 40050 | 233.7303 | 192 |
| 35 | 2020-06-18 10:05:00 | 233.800 | 234.000 | 233.600 | 233.800 | 158150 | 233.8260 | 387 |
| 36 | 2020-06-18 10:06:00 | 233.800 | 234.000 | 233.600 | 233.600 | 88950 | 233.8356 | 289 |
| 37 | 2020-06-18 10:07:00 | 233.600 | 233.800 | 233.600 | 233.800 | 39750 | 233.7447 | 160 |
| 38 | 2020-06-18 10:08:00 | 233.800 | 233.800 | 233.600 | 233.600 | 49300 | 233.7345 | 227 |
| 39 | 2020-06-18 10:09:00 | 233.600 | 234.000 | 233.600 | 234.000 | 117400 | 233.8211 | 400 |
| 40 | 2020-06-18 10:10:00 | 233.800 | 234.200 | 233.800 | 234.000 | 324900 | 234.0020 | 688 |
| 41 | 2020-06-18 10:11:00 | 234.000 | 234.200 | 234.000 | 234.000 | 102900 | 234.0981 | 295 |
| 42 | 2020-06-18 10:12:00 | 234.000 | 234.200 | 234.000 | 234.000 | 25500 | 234.1243 | 156 |
| 43 | 2020-06-18 10:13:00 | 234.000 | 234.200 | 233.800 | 234.000 | 83350 | 234.0372 | 323 |
| 44 | 2020-06-18 10:14:00 | 234.000 | 234.200 | 233.800 | 234.000 | 38250 | 233.9859 | 183 |
| 45 | 2020-06-18 10:15:00 | 234.000 | 234.000 | 233.800 | 233.800 | 27850 | 233.9555 | 131 |
| 46 | 2020-06-18 10:16:00 | 233.800 | 234.000 | 233.800 | 233.800 | 49250 | 233.8530 | 287 |
| 47 | 2020-06-18 10:17:00 | 233.800 | 234.000 | 233.800 | 233.800 | 31550 | 233.8241 | 186 |
| 48 | 2020-06-18 10:18:00 | 233.800 | 234.000 | 233.800 | 233.800 | 33400 | 233.8311 | 172 |
| 49 | 2020-06-18 10:19:00 | 234.000 | 234.000 | 233.600 | 233.800 | 46300 | 233.8644 | 231 |
| 50 | 2020-06-18 10:20:00 | 233.600 | 234.000 | 233.600 | 234.000 | 95850 | 233.8581 | 308 |
| 51 | 2020-06-18 10:21:00 | 233.800 | 234.000 | 233.600 | 233.600 | 48750 | 233.8406 | 232 |
| 52 | 2020-06-18 10:22:00 | 233.800 | 234.000 | 233.600 | 234.000 | 93350 | 233.8423 | 282 |
| 53 | 2020-06-18 10:23:00 | 233.800 | 234.000 | 233.800 | 233.800 | 42850 | 233.9673 | 239 |
| 54 | 2020-06-18 10:24:00 | 234.000 | 234.000 | 233.800 | 233.800 | 22350 | 233.9535 | 157 |
| 55 | 2020-06-18 10:25:00 | 234.000 | 234.200 | 233.800 | 233.800 | 71300 | 233.9725 | 293 |
| 56 | 2020-06-18 10:26:00 | 233.800 | 234.200 | 233.800 | 234.000 | 56050 | 233.9995 | 233 |
| 57 | 2020-06-18 10:27:00 | 234.000 | 234.200 | 234.000 | 234.000 | 32900 | 234.0195 | 166 |
| 58 | 2020-06-18 10:28:00 | 234.000 | 234.200 | 234.000 | 234.000 | 38950 | 234.0413 | 174 |
| 59 | 2020-06-18 10:29:00 | 234.000 | 234.600 | 234.000 | 234.400 | 144750 | 234.2166 | 359 |
| 60 | 2020-06-18 10:30:00 | 234.400 | 235.000 | 234.200 | 234.600 | 172000 | 234.7128 | 660 |
| 61 | 2020-06-18 10:31:00 | 234.400 | 234.600 | 234.200 | 234.200 | 18150 | 234.3554 | 100 |
| 62 | 2020-06-18 10:32:00 | 234.400 | 235.000 | 234.200 | 234.600 | 48950 | 234.5530 | 242 |
| 63 | 2020-06-18 10:33:00 | 234.600 | 235.000 | 234.400 | 234.800 | 32850 | 234.7443 | 180 |
| 64 | 2020-06-18 10:34:00 | 234.600 | 235.200 | 234.600 | 235.000 | 143650 | 235.0255 | 481 |
| 65 | 2020-06-18 10:35:00 | 235.200 | 235.400 | 235.000 | 235.000 | 82200 | 235.1606 | 226 |
| 66 | 2020-06-18 10:36:00 | 235.000 | 235.400 | 235.000 | 235.200 | 26850 | 235.1866 | 158 |
| 67 | 2020-06-18 10:37:00 | 235.200 | 235.600 | 235.200 | 235.600 | 40050 | 235.4419 | 211 |
| 68 | 2020-06-18 10:38:00 | 235.600 | 235.800 | 235.400 | 235.600 | 55500 | 235.5517 | 206 |
| 69 | 2020-06-18 10:39:00 | 235.400 | 235.600 | 235.200 | 235.200 | 70850 | 235.4109 | 229 |
| 70 | 2020-06-18 10:40:00 | 235.400 | 235.800 | 235.200 | 235.800 | 119200 | 235.4089 | 294 |
| 71 | 2020-06-18 10:41:00 | 235.800 | 236.600 | 235.400 | 236.000 | 327700 | 235.9909 | 854 |
| 72 | 2020-06-18 10:42:00 | 236.000 | 236.200 | 236.000 | 236.000 | 65350 | 236.0687 | 203 |
| 73 | 2020-06-18 10:43:00 | 236.000 | 236.400 | 236.000 | 236.200 | 36350 | 236.2457 | 177 |
| 74 | 2020-06-18 10:44:00 | 236.200 | 236.400 | 236.200 | 236.400 | 37300 | 236.3298 | 196 |
| 75 | 2020-06-18 10:45:00 | 236.400 | 236.600 | 236.200 | 236.600 | 19000 | 236.4268 | 132 |
| 76 | 2020-06-18 10:46:00 | 236.400 | 236.800 | 236.400 | 236.600 | 47200 | 236.5746 | 244 |
| 77 | 2020-06-18 10:47:00 | 236.600 | 237.400 | 236.600 | 237.200 | 208500 | 236.9629 | 652 |
| 78 | 2020-06-18 10:48:00 | 237.200 | 238.000 | 237.000 | 237.400 | 311200 | 237.8132 | 1132 |
| 79 | 2020-06-18 10:49:00 | 237.200 | 237.400 | 236.400 | 236.600 | 146400 | 236.9571 | 319 |
| 80 | 2020-06-18 10:50:00 | 236.600 | 236.800 | 235.800 | 235.800 | 91050 | 236.2041 | 321 |
| 81 | 2020-06-18 10:51:00 | 235.800 | 236.000 | 235.200 | 235.600 | 102750 | 235.6168 | 254 |
| 82 | 2020-06-18 10:52:00 | 235.600 | 236.000 | 235.400 | 235.600 | 35400 | 235.7206 | 179 |
| 83 | 2020-06-18 10:53:00 | 235.600 | 235.800 | 235.400 | 235.600 | 32350 | 235.6253 | 106 |
| 84 | 2020-06-18 10:54:00 | 235.400 | 235.600 | 235.400 | 235.600 | 34850 | 235.5435 | 180 |
| 85 | 2020-06-18 10:55:00 | 235.400 | 235.800 | 235.400 | 235.400 | 42600 | 235.6117 | 186 |
| 86 | 2020-06-18 10:56:00 | 235.600 | 235.600 | 235.400 | 235.400 | 18050 | 235.5684 | 108 |
| 87 | 2020-06-18 10:57:00 | 235.600 | 235.800 | 235.400 | 235.600 | 14350 | 235.6328 | 96 |
| 88 | 2020-06-18 10:58:00 | 235.600 | 235.800 | 235.600 | 235.800 | 14950 | 235.6348 | 115 |
| 89 | 2020-06-18 10:59:00 | 235.600 | 235.800 | 235.400 | 235.400 | 22200 | 235.6527 | 130 |
| 90 | 2020-06-18 11:00:00 | 235.400 | 235.800 | 235.400 | 235.600 | 41350 | 235.6060 | 176 |
| 91 | 2020-06-18 11:01:00 | 235.800 | 236.000 | 235.600 | 235.800 | 34850 | 235.7920 | 164 |
| 92 | 2020-06-18 11:02:00 | 236.000 | 236.000 | 235.800 | 235.800 | 20650 | 235.9356 | 79 |
| 93 | 2020-06-18 11:03:00 | 235.800 | 236.000 | 235.600 | 235.600 | 22100 | 235.7656 | 94 |
| 94 | 2020-06-18 11:04:00 | 235.600 | 235.800 | 235.600 | 235.600 | 29750 | 235.7563 | 117 |
| 95 | 2020-06-18 11:05:00 | 235.600 | 235.800 | 235.600 | 235.600 | 22200 | 235.7671 | 134 |
| 96 | 2020-06-18 11:06:00 | 235.800 | 235.800 | 235.600 | 235.600 | 25050 | 235.7725 | 120 |
| 97 | 2020-06-18 11:07:00 | 235.600 | 235.800 | 235.600 | 235.600 | 19500 | 235.7687 | 124 |
| 98 | 2020-06-18 11:08:00 | 235.600 | 236.000 | 235.600 | 236.000 | 33050 | 235.8629 | 123 |
| 99 | 2020-06-18 11:09:00 | 235.800 | 236.000 | 235.600 | 235.800 | 125400 | 235.8419 | 149 |
| 100 | 2020-06-18 11:10:00 | 235.800 | 235.800 | 235.600 | 235.600 | 22400 | 235.7638 | 114 |
| 101 | 2020-06-18 11:11:00 | 235.800 | 236.000 | 235.600 | 235.800 | 31100 | 235.8325 | 155 |
| 102 | 2020-06-18 11:12:00 | 236.000 | 236.000 | 235.800 | 236.000 | 31250 | 235.9456 | 229 |
| 103 | 2020-06-18 11:13:00 | 235.800 | 236.000 | 235.800 | 236.000 | 46250 | 235.9704 | 167 |
| 104 | 2020-06-18 11:14:00 | 236.000 | 236.200 | 235.800 | 236.000 | 187200 | 236.0156 | 378 |
| 105 | 2020-06-18 11:15:00 | 236.000 | 236.400 | 236.000 | 236.400 | 114900 | 236.2595 | 234 |
| 106 | 2020-06-18 11:16:00 | 236.200 | 236.400 | 235.600 | 235.800 | 364000 | 235.8419 | 372 |
| 107 | 2020-06-18 11:17:00 | 235.800 | 236.000 | 235.800 | 236.000 | 23350 | 235.9820 | 132 |
| 108 | 2020-06-18 11:18:00 | 236.000 | 236.200 | 235.800 | 236.000 | 24800 | 235.9556 | 146 |
| 109 | 2020-06-18 11:19:00 | 236.000 | 236.200 | 236.000 | 236.200 | 17000 | 236.0900 | 104 |
| 110 | 2020-06-18 11:20:00 | 236.000 | 236.200 | 236.000 | 236.000 | 8250 | 236.0388 | 70 |
| 111 | 2020-06-18 11:21:00 | 236.000 | 236.200 | 236.000 | 236.000 | 28650 | 236.0038 | 166 |
| 112 | 2020-06-18 11:22:00 | 236.000 | 236.000 | 235.800 | 236.000 | 15700 | 235.8924 | 102 |
| 113 | 2020-06-18 11:23:00 | 235.800 | 236.200 | 235.800 | 236.000 | 72400 | 236.0246 | 276 |
| 114 | 2020-06-18 11:24:00 | 236.000 | 236.200 | 236.000 | 236.000 | 31550 | 236.1452 | 129 |
| 115 | 2020-06-18 11:25:00 | 236.200 | 236.400 | 235.800 | 235.800 | 47900 | 236.0390 | 143 |
| 116 | 2020-06-18 11:26:00 | 236.000 | 236.000 | 235.800 | 235.800 | 38550 | 235.9803 | 52 |
| 117 | 2020-06-18 11:27:00 | 236.000 | 236.000 | 235.800 | 235.800 | 23150 | 235.9538 | 82 |
| 118 | 2020-06-18 11:28:00 | 236.000 | 236.000 | 235.800 | 235.800 | 28950 | 235.9534 | 195 |
| 119 | 2020-06-18 11:29:00 | 235.800 | 236.000 | 235.600 | 235.600 | 79300 | 235.7979 | 172 |
| 120 | 2020-06-18 11:30:00 | 235.600 | 235.800 | 235.600 | 235.600 | 7150 | 235.6937 | 62 |
| 121 | 2020-06-18 11:31:00 | 235.600 | 235.800 | 235.400 | 235.400 | 30350 | 235.6339 | 121 |
| 122 | 2020-06-18 11:32:00 | 235.600 | 235.600 | 235.400 | 235.400 | 19250 | 235.4873 | 127 |
| 123 | 2020-06-18 11:33:00 | 235.400 | 235.600 | 235.400 | 235.400 | 40400 | 235.5074 | 142 |
| 124 | 2020-06-18 11:34:00 | 235.400 | 235.600 | 235.400 | 235.400 | 32750 | 235.4901 | 201 |
| 125 | 2020-06-18 11:35:00 | 235.600 | 235.600 | 235.200 | 235.200 | 40500 | 235.3958 | 137 |
| 126 | 2020-06-18 11:36:00 | 235.400 | 235.600 | 235.200 | 235.400 | 32150 | 235.3680 | 156 |
| 127 | 2020-06-18 11:37:00 | 235.200 | 235.400 | 235.200 | 235.200 | 19250 | 235.2847 | 93 |
| 128 | 2020-06-18 11:38:00 | 235.200 | 235.400 | 235.200 | 235.200 | 27200 | 235.3463 | 122 |
| 129 | 2020-06-18 11:39:00 | 235.200 | 235.400 | 235.000 | 235.000 | 74850 | 235.0605 | 199 |
| 130 | 2020-06-18 11:40:00 | 235.000 | 235.200 | 234.800 | 234.800 | 119800 | 234.9958 | 363 |
| 131 | 2020-06-18 11:41:00 | 235.000 | 235.000 | 234.400 | 234.600 | 62850 | 234.6118 | 171 |
| 132 | 2020-06-18 11:42:00 | 234.600 | 234.800 | 234.400 | 234.600 | 55750 | 234.6434 | 145 |
| 133 | 2020-06-18 11:43:00 | 234.600 | 234.800 | 234.400 | 234.400 | 20100 | 234.6458 | 98 |
| 134 | 2020-06-18 11:44:00 | 234.600 | 234.600 | 234.400 | 234.400 | 25300 | 234.5040 | 99 |
| 135 | 2020-06-18 11:45:00 | 234.600 | 234.600 | 234.400 | 234.600 | 19400 | 234.5155 | 99 |
| 136 | 2020-06-18 11:46:00 | 234.600 | 234.600 | 234.400 | 234.400 | 35900 | 234.5460 | 99 |
| 137 | 2020-06-18 11:47:00 | 234.600 | 234.600 | 234.400 | 234.400 | 15250 | 234.4957 | 87 |
| 138 | 2020-06-18 11:48:00 | 234.600 | 234.600 | 234.400 | 234.400 | 27200 | 234.5276 | 107 |
| 139 | 2020-06-18 11:49:00 | 234.400 | 234.600 | 234.400 | 234.400 | 31050 | 234.5230 | 128 |
| 140 | 2020-06-18 11:50:00 | 234.600 | 234.600 | 234.400 | 234.400 | 42950 | 234.5516 | 117 |
| 141 | 2020-06-18 11:51:00 | 234.600 | 234.600 | 234.400 | 234.600 | 17750 | 234.5262 | 89 |
| 142 | 2020-06-18 11:52:00 | 234.600 | 234.600 | 234.400 | 234.600 | 15550 | 234.5068 | 91 |
| 143 | 2020-06-18 11:53:00 | 234.600 | 234.600 | 234.400 | 234.400 | 56600 | 234.4140 | 167 |
| 144 | 2020-06-18 11:54:00 | 234.400 | 234.600 | 234.400 | 234.400 | 33800 | 234.5464 | 125 |
| 145 | 2020-06-18 11:55:00 | 234.400 | 234.600 | 234.400 | 234.400 | 24100 | 234.4498 | 117 |
| 146 | 2020-06-18 11:56:00 | 234.400 | 234.600 | 234.400 | 234.400 | 20400 | 234.4162 | 90 |
| 147 | 2020-06-18 11:57:00 | 234.400 | 234.800 | 234.400 | 234.600 | 78100 | 234.5535 | 215 |
| 148 | 2020-06-18 11:58:00 | 234.600 | 234.800 | 234.400 | 234.600 | 21350 | 234.6379 | 79 |
| 149 | 2020-06-18 11:59:00 | 234.600 | 234.800 | 234.600 | 234.600 | 23950 | 234.6860 | 93 |
| 150 | 2020-06-18 13:00:00 | 234.600 | 235.000 | 234.600 | 234.800 | 141800 | 234.8209 | 455 |
| 151 | 2020-06-18 13:01:00 | 234.600 | 234.800 | 234.600 | 234.600 | 12800 | 234.6383 | 107 |
| 152 | 2020-06-18 13:02:00 | 234.600 | 234.800 | 234.600 | 234.600 | 119850 | 234.6764 | 193 |
| 153 | 2020-06-18 13:03:00 | 234.600 | 234.800 | 234.600 | 234.600 | 30750 | 234.7626 | 102 |
| 154 | 2020-06-18 13:04:00 | 234.600 | 234.800 | 234.600 | 234.800 | 21050 | 234.7273 | 84 |
| 155 | 2020-06-18 13:05:00 | 234.800 | 234.800 | 234.600 | 234.800 | 17050 | 234.6434 | 104 |
| 156 | 2020-06-18 13:06:00 | 234.600 | 234.800 | 234.600 | 234.600 | 16750 | 234.6293 | 119 |
| 157 | 2020-06-18 13:07:00 | 234.600 | 234.800 | 234.600 | 234.800 | 93350 | 234.7718 | 192 |
| 158 | 2020-06-18 13:08:00 | 234.600 | 234.800 | 234.600 | 234.600 | 16200 | 234.6451 | 78 |
| 159 | 2020-06-18 13:09:00 | 234.600 | 234.800 | 234.600 | 234.800 | 40350 | 234.6072 | 123 |
| 160 | 2020-06-18 13:10:00 | 234.600 | 234.800 | 234.600 | 234.600 | 24800 | 234.6419 | 103 |
| 161 | 2020-06-18 13:11:00 | 234.600 | 234.800 | 234.600 | 234.600 | 14450 | 234.6152 | 106 |
| 162 | 2020-06-18 13:12:00 | 234.600 | 234.800 | 234.400 | 234.400 | 75600 | 234.5972 | 197 |
| 163 | 2020-06-18 13:13:00 | 234.400 | 234.600 | 234.200 | 234.200 | 47750 | 234.3772 | 164 |
| 164 | 2020-06-18 13:14:00 | 234.200 | 234.400 | 234.200 | 234.200 | 35700 | 234.3235 | 119 |
| 165 | 2020-06-18 13:15:00 | 234.200 | 234.400 | 234.200 | 234.200 | 24200 | 234.2260 | 127 |
| 166 | 2020-06-18 13:16:00 | 234.200 | 234.400 | 234.000 | 234.000 | 32400 | 234.1528 | 119 |
| 167 | 2020-06-18 13:17:00 | 234.000 | 234.400 | 234.000 | 234.400 | 128550 | 234.1834 | 204 |
| 168 | 2020-06-18 13:18:00 | 234.200 | 234.600 | 234.200 | 234.400 | 87000 | 234.3774 | 173 |
| 169 | 2020-06-18 13:19:00 | 234.200 | 234.600 | 234.200 | 234.600 | 6050 | 234.4926 | 51 |
| 170 | 2020-06-18 13:20:00 | 234.400 | 234.600 | 234.400 | 234.600 | 14650 | 234.5160 | 72 |
| 171 | 2020-06-18 13:21:00 | 234.400 | 234.600 | 234.400 | 234.400 | 12800 | 234.4625 | 72 |
| 172 | 2020-06-18 13:22:00 | 234.400 | 234.600 | 234.400 | 234.400 | 19500 | 234.4795 | 80 |
| 173 | 2020-06-18 13:23:00 | 234.400 | 234.600 | 234.400 | 234.400 | 23400 | 234.5329 | 112 |
| 174 | 2020-06-18 13:24:00 | 234.400 | 234.600 | 234.400 | 234.400 | 19850 | 234.5224 | 99 |
| 175 | 2020-06-18 13:25:00 | 234.400 | 234.600 | 234.400 | 234.400 | 12700 | 234.4890 | 72 |
| 176 | 2020-06-18 13:26:00 | 234.600 | 234.600 | 234.400 | 234.400 | 32450 | 234.5738 | 125 |
| 177 | 2020-06-18 13:27:00 | 234.400 | 234.600 | 234.400 | 234.400 | 14750 | 234.4963 | 77 |
| 178 | 2020-06-18 13:28:00 | 234.400 | 234.600 | 234.400 | 234.400 | 16450 | 234.5155 | 90 |
| 179 | 2020-06-18 13:29:00 | 234.600 | 234.600 | 234.200 | 234.200 | 54050 | 234.4146 | 174 |
| 180 | 2020-06-18 13:30:00 | 234.200 | 234.400 | 234.200 | 234.200 | 14200 | 234.3077 | 68 |
| 181 | 2020-06-18 13:31:00 | 234.200 | 234.400 | 234.200 | 234.200 | 23450 | 234.3156 | 100 |
| 182 | 2020-06-18 13:32:00 | 234.200 | 234.400 | 234.200 | 234.400 | 16600 | 234.3030 | 88 |
| 183 | 2020-06-18 13:33:00 | 234.200 | 234.400 | 234.200 | 234.200 | 15350 | 234.2547 | 89 |
| 184 | 2020-06-18 13:34:00 | 234.400 | 234.400 | 234.200 | 234.200 | 44400 | 234.3662 | 147 |
| 185 | 2020-06-18 13:35:00 | 234.200 | 234.400 | 234.200 | 234.200 | 16950 | 234.3062 | 113 |
| 186 | 2020-06-18 13:36:00 | 234.200 | 234.400 | 234.200 | 234.200 | 18850 | 234.2345 | 122 |
| 187 | 2020-06-18 13:37:00 | 234.200 | 234.400 | 234.000 | 234.000 | 28250 | 234.1727 | 122 |
| 188 | 2020-06-18 13:38:00 | 234.000 | 234.200 | 234.000 | 234.000 | 18350 | 234.0659 | 113 |
| 189 | 2020-06-18 13:39:00 | 234.000 | 234.200 | 234.000 | 234.200 | 18600 | 234.0581 | 119 |
| 190 | 2020-06-18 13:40:00 | 234.000 | 234.200 | 234.000 | 234.000 | 25150 | 234.0958 | 106 |
| 191 | 2020-06-18 13:41:00 | 234.000 | 234.200 | 234.000 | 234.000 | 112950 | 234.0294 | 153 |
| 192 | 2020-06-18 13:42:00 | 234.000 | 234.200 | 234.000 | 234.200 | 28300 | 234.1399 | 110 |
| 193 | 2020-06-18 13:43:00 | 234.000 | 234.200 | 234.000 | 234.000 | 31000 | 234.1184 | 124 |
| 194 | 2020-06-18 13:44:00 | 234.000 | 234.200 | 234.000 | 234.000 | 26900 | 234.0613 | 108 |
| 195 | 2020-06-18 13:45:00 | 234.000 | 234.200 | 234.000 | 234.000 | 39400 | 234.1122 | 157 |
| 196 | 2020-06-18 13:46:00 | 234.000 | 234.200 | 234.000 | 234.000 | 19200 | 234.0896 | 114 |
| 197 | 2020-06-18 13:47:00 | 234.000 | 234.200 | 234.000 | 234.200 | 24150 | 234.1068 | 114 |
| 198 | 2020-06-18 13:48:00 | 234.200 | 234.200 | 234.000 | 234.000 | 20850 | 234.1022 | 133 |
| 199 | 2020-06-18 13:49:00 | 234.200 | 234.200 | 234.000 | 234.000 | 37400 | 234.1275 | 161 |
| 200 | 2020-06-18 13:50:00 | 234.000 | 234.200 | 234.000 | 234.000 | 17700 | 234.0672 | 85 |
| 201 | 2020-06-18 13:51:00 | 234.000 | 234.200 | 234.000 | 234.200 | 16550 | 234.0659 | 128 |
| 202 | 2020-06-18 13:52:00 | 234.000 | 234.200 | 234.000 | 234.000 | 163550 | 234.0484 | 351 |
| 203 | 2020-06-18 13:53:00 | 234.000 | 234.200 | 234.000 | 234.200 | 25050 | 234.1018 | 134 |
| 204 | 2020-06-18 13:54:00 | 234.000 | 234.200 | 234.000 | 234.000 | 19500 | 234.0472 | 114 |
| 205 | 2020-06-18 13:55:00 | 234.000 | 234.200 | 234.000 | 234.000 | 18700 | 234.0872 | 110 |
| 206 | 2020-06-18 13:56:00 | 234.000 | 234.200 | 234.000 | 234.000 | 23650 | 234.0190 | 97 |
| 207 | 2020-06-18 13:57:00 | 234.000 | 234.200 | 234.000 | 234.000 | 51200 | 234.0236 | 105 |
| 208 | 2020-06-18 13:58:00 | 234.000 | 234.200 | 233.800 | 233.800 | 110200 | 234.0056 | 288 |
| 209 | 2020-06-18 13:59:00 | 233.800 | 234.000 | 233.800 | 233.800 | 29800 | 233.8383 | 113 |
| 210 | 2020-06-18 14:00:00 | 233.800 | 234.000 | 233.400 | 233.400 | 170600 | 233.6847 | 460 |
| 211 | 2020-06-18 14:01:00 | 233.600 | 234.200 | 233.400 | 234.000 | 221850 | 233.7187 | 338 |
| 212 | 2020-06-18 14:02:00 | 234.000 | 234.000 | 233.800 | 233.800 | 26350 | 233.9677 | 54 |
| 213 | 2020-06-18 14:03:00 | 233.800 | 234.000 | 233.600 | 233.600 | 27000 | 233.7348 | 122 |
| 214 | 2020-06-18 14:04:00 | 233.600 | 233.800 | 233.600 | 233.600 | 12500 | 233.6208 | 68 |
| 215 | 2020-06-18 14:05:00 | 233.600 | 233.800 | 233.600 | 233.600 | 17200 | 233.6797 | 125 |
| 216 | 2020-06-18 14:06:00 | 233.600 | 233.800 | 233.600 | 233.800 | 36250 | 233.7534 | 153 |
| 217 | 2020-06-18 14:07:00 | 233.800 | 233.800 | 233.600 | 233.600 | 16850 | 233.7181 | 87 |
| 218 | 2020-06-18 14:08:00 | 233.800 | 233.800 | 233.600 | 233.600 | 48300 | 233.7110 | 173 |
| 219 | 2020-06-18 14:09:00 | 233.600 | 233.800 | 233.600 | 233.600 | 13600 | 233.6625 | 89 |
| 220 | 2020-06-18 14:10:00 | 233.600 | 233.800 | 233.600 | 233.600 | 39550 | 233.7550 | 161 |
| 221 | 2020-06-18 14:11:00 | 233.600 | 233.800 | 233.600 | 233.600 | 34300 | 233.7624 | 121 |
| 222 | 2020-06-18 14:12:00 | 233.600 | 233.800 | 233.600 | 233.600 | 25650 | 233.6959 | 92 |
| 223 | 2020-06-18 14:13:00 | 233.600 | 233.800 | 233.600 | 233.600 | 13550 | 233.6399 | 71 |
| 224 | 2020-06-18 14:14:00 | 233.800 | 233.800 | 233.600 | 233.600 | 12050 | 233.6714 | 79 |
| 225 | 2020-06-18 14:15:00 | 233.600 | 233.800 | 233.600 | 233.600 | 14650 | 233.6526 | 99 |
| 226 | 2020-06-18 14:16:00 | 233.600 | 233.800 | 233.600 | 233.600 | 15750 | 233.6622 | 104 |
| 227 | 2020-06-18 14:17:00 | 233.600 | 233.800 | 233.400 | 233.400 | 59200 | 233.5285 | 229 |
| 228 | 2020-06-18 14:18:00 | 233.400 | 233.600 | 233.200 | 233.400 | 56750 | 233.4185 | 146 |
| 229 | 2020-06-18 14:19:00 | 233.200 | 233.400 | 233.200 | 233.200 | 39200 | 233.2740 | 100 |
| 230 | 2020-06-18 14:20:00 | 233.200 | 233.400 | 233.200 | 233.200 | 19650 | 233.2321 | 121 |
| 231 | 2020-06-18 14:21:00 | 233.200 | 233.400 | 233.200 | 233.200 | 18350 | 233.2174 | 90 |
| 232 | 2020-06-18 14:22:00 | 233.200 | 233.400 | 233.200 | 233.200 | 24500 | 233.2469 | 139 |
| 233 | 2020-06-18 14:23:00 | 233.400 | 233.400 | 233.200 | 233.400 | 48200 | 233.3112 | 123 |
| 234 | 2020-06-18 14:24:00 | 233.200 | 233.400 | 233.200 | 233.200 | 38150 | 233.2889 | 164 |
| 235 | 2020-06-18 14:25:00 | 233.200 | 233.400 | 233.200 | 233.400 | 30550 | 233.3552 | 131 |
| 236 | 2020-06-18 14:26:00 | 233.200 | 233.600 | 233.200 | 233.400 | 121750 | 233.3958 | 251 |
| 237 | 2020-06-18 14:27:00 | 233.400 | 233.600 | 233.400 | 233.400 | 18800 | 233.4340 | 96 |
| 238 | 2020-06-18 14:28:00 | 233.400 | 233.600 | 233.400 | 233.400 | 28600 | 233.4483 | 105 |
| 239 | 2020-06-18 14:29:00 | 233.400 | 233.600 | 233.400 | 233.400 | 13350 | 233.4300 | 108 |
| 240 | 2020-06-18 14:30:00 | 233.400 | 233.600 | 233.200 | 233.200 | 15300 | 233.4242 | 124 |
| 241 | 2020-06-18 14:31:00 | 233.200 | 233.400 | 233.200 | 233.200 | 10850 | 233.2341 | 72 |
| 242 | 2020-06-18 14:32:00 | 233.200 | 233.400 | 233.200 | 233.400 | 81000 | 233.3760 | 164 |
| 243 | 2020-06-18 14:33:00 | 233.200 | 233.400 | 233.200 | 233.400 | 47600 | 233.3905 | 163 |
| 244 | 2020-06-18 14:34:00 | 233.200 | 233.600 | 233.200 | 233.600 | 67750 | 233.5193 | 196 |
| 245 | 2020-06-18 14:35:00 | 233.400 | 233.800 | 233.400 | 233.800 | 58100 | 233.6201 | 214 |
| 246 | 2020-06-18 14:36:00 | 233.600 | 234.000 | 233.600 | 234.000 | 37950 | 233.7947 | 179 |
| 247 | 2020-06-18 14:37:00 | 233.800 | 234.000 | 233.800 | 233.800 | 13650 | 233.9018 | 126 |
| 248 | 2020-06-18 14:38:00 | 234.000 | 234.000 | 233.800 | 233.800 | 22100 | 233.9032 | 87 |
| 249 | 2020-06-18 14:39:00 | 234.000 | 234.000 | 233.800 | 233.800 | 40050 | 233.9678 | 87 |
| 250 | 2020-06-18 14:40:00 | 233.800 | 234.000 | 233.800 | 234.000 | 25450 | 233.8825 | 83 |
| 251 | 2020-06-18 14:41:00 | 233.800 | 234.000 | 233.800 | 233.800 | 69500 | 233.8777 | 175 |
| 252 | 2020-06-18 14:42:00 | 233.800 | 234.000 | 233.600 | 233.600 | 65200 | 233.7844 | 131 |
| 253 | 2020-06-18 14:43:00 | 233.600 | 233.800 | 233.600 | 233.600 | 36550 | 233.7538 | 105 |
| 254 | 2020-06-18 14:44:00 | 233.600 | 233.800 | 233.600 | 233.600 | 19250 | 233.7169 | 80 |
| 255 | 2020-06-18 14:45:00 | 233.800 | 233.800 | 233.600 | 233.600 | 25650 | 233.7177 | 92 |
| 256 | 2020-06-18 14:46:00 | 233.600 | 233.800 | 233.600 | 233.800 | 12000 | 233.6783 | 84 |
| 257 | 2020-06-18 14:47:00 | 233.800 | 233.800 | 233.600 | 233.600 | 28800 | 233.7365 | 128 |
| 258 | 2020-06-18 14:48:00 | 233.600 | 233.800 | 233.600 | 233.600 | 42250 | 233.7654 | 146 |
| 259 | 2020-06-18 14:49:00 | 233.800 | 233.800 | 233.600 | 233.800 | 36250 | 233.7724 | 117 |
| 260 | 2020-06-18 14:50:00 | 233.600 | 233.800 | 233.600 | 233.800 | 17400 | 233.7310 | 91 |
| 261 | 2020-06-18 14:51:00 | 233.600 | 233.800 | 233.600 | 233.800 | 17850 | 233.7064 | 107 |
| 262 | 2020-06-18 14:52:00 | 233.600 | 233.800 | 233.600 | 233.600 | 17150 | 233.7265 | 96 |
| 263 | 2020-06-18 14:53:00 | 233.600 | 233.800 | 233.600 | 233.600 | 9700 | 233.6990 | 82 |
| 264 | 2020-06-18 14:54:00 | 233.800 | 234.000 | 233.600 | 233.800 | 129750 | 233.7960 | 313 |
| 265 | 2020-06-18 14:55:00 | 233.800 | 234.000 | 233.800 | 234.000 | 30500 | 233.9203 | 153 |
| 266 | 2020-06-18 14:56:00 | 234.000 | 234.000 | 233.800 | 234.000 | 47000 | 233.9855 | 80 |
| 267 | 2020-06-18 14:57:00 | 234.000 | 234.000 | 233.800 | 233.800 | 107850 | 233.8973 | 180 |
| 268 | 2020-06-18 14:58:00 | 234.000 | 234.000 | 233.800 | 233.800 | 24850 | 233.8773 | 140 |
| 269 | 2020-06-18 14:59:00 | 233.800 | 234.000 | 233.800 | 234.000 | 17800 | 233.9382 | 110 |
| 270 | 2020-06-18 15:00:00 | 233.800 | 234.000 | 233.800 | 234.000 | 27150 | 233.9315 | 183 |
| 271 | 2020-06-18 15:01:00 | 233.800 | 234.000 | 233.800 | 233.800 | 28200 | 233.9319 | 94 |
| 272 | 2020-06-18 15:02:00 | 233.800 | 234.000 | 233.800 | 234.000 | 49350 | 233.9475 | 237 |
| 273 | 2020-06-18 15:03:00 | 233.800 | 234.000 | 233.600 | 233.800 | 168400 | 233.8529 | 401 |
| 274 | 2020-06-18 15:04:00 | 233.600 | 233.800 | 233.600 | 233.800 | 56550 | 233.7908 | 144 |
| 275 | 2020-06-18 15:05:00 | 233.600 | 234.000 | 233.600 | 234.000 | 95000 | 233.9480 | 194 |
| 276 | 2020-06-18 15:06:00 | 234.000 | 234.000 | 233.800 | 233.800 | 21750 | 233.9871 | 35 |
| 277 | 2020-06-18 15:07:00 | 234.000 | 234.000 | 233.800 | 234.000 | 66850 | 233.9925 | 241 |
| 278 | 2020-06-18 15:08:00 | 233.800 | 234.000 | 233.800 | 234.000 | 32000 | 233.9616 | 104 |
| 279 | 2020-06-18 15:09:00 | 234.000 | 234.000 | 233.800 | 234.000 | 21450 | 233.9818 | 88 |
| 280 | 2020-06-18 15:10:00 | 234.000 | 234.000 | 233.800 | 234.000 | 12200 | 233.9418 | 78 |
| 281 | 2020-06-18 15:11:00 | 234.000 | 234.000 | 233.800 | 234.000 | 46800 | 233.9838 | 228 |
| 282 | 2020-06-18 15:12:00 | 234.000 | 234.000 | 233.800 | 234.000 | 14250 | 233.9853 | 62 |
| 283 | 2020-06-18 15:13:00 | 234.000 | 234.000 | 233.800 | 233.800 | 25250 | 233.9533 | 129 |
| 284 | 2020-06-18 15:14:00 | 234.000 | 234.000 | 233.800 | 233.800 | 15000 | 233.9353 | 80 |
| 285 | 2020-06-18 15:15:00 | 233.800 | 234.200 | 233.800 | 234.000 | 71200 | 234.0098 | 256 |
| 286 | 2020-06-18 15:16:00 | 234.000 | 234.200 | 234.000 | 234.200 | 55350 | 234.1754 | 179 |
| 287 | 2020-06-18 15:17:00 | 234.000 | 234.400 | 234.000 | 234.200 | 68800 | 234.2869 | 272 |
| 288 | 2020-06-18 15:18:00 | 234.400 | 234.600 | 234.400 | 234.600 | 43750 | 234.5138 | 127 |
| 289 | 2020-06-18 15:19:00 | 234.400 | 235.000 | 234.400 | 234.800 | 211100 | 234.8122 | 530 |
| 290 | 2020-06-18 15:20:00 | 234.800 | 235.000 | 234.600 | 234.600 | 67800 | 234.8702 | 268 |
| 291 | 2020-06-18 15:21:00 | 234.600 | 234.800 | 234.600 | 234.600 | 15150 | 234.7030 | 58 |
| 292 | 2020-06-18 15:22:00 | 234.600 | 234.800 | 234.600 | 234.600 | 38700 | 234.7158 | 92 |
| 293 | 2020-06-18 15:23:00 | 234.600 | 234.800 | 234.400 | 234.400 | 82850 | 234.6298 | 205 |
| 294 | 2020-06-18 15:24:00 | 234.400 | 234.600 | 234.400 | 234.400 | 15500 | 234.4813 | 74 |
| 295 | 2020-06-18 15:25:00 | 234.400 | 234.600 | 234.400 | 234.400 | 21400 | 234.5215 | 105 |
| 296 | 2020-06-18 15:26:00 | 234.400 | 234.600 | 234.400 | 234.600 | 33550 | 234.5276 | 141 |
| 297 | 2020-06-18 15:27:00 | 234.400 | 234.600 | 234.400 | 234.400 | 24350 | 234.5507 | 123 |
| 298 | 2020-06-18 15:28:00 | 234.400 | 234.600 | 234.400 | 234.600 | 23700 | 234.4869 | 122 |
| 299 | 2020-06-18 15:29:00 | 234.600 | 234.800 | 234.400 | 234.800 | 54800 | 234.6007 | 260 |
| 300 | 2020-06-18 15:30:00 | 234.600 | 234.800 | 234.600 | 234.600 | 44200 | 234.7373 | 159 |
| 301 | 2020-06-18 15:31:00 | 234.800 | 235.000 | 234.600 | 234.800 | 79150 | 234.8279 | 271 |
| 302 | 2020-06-18 15:32:00 | 234.800 | 235.000 | 234.800 | 235.000 | 22650 | 234.8808 | 103 |
| 303 | 2020-06-18 15:33:00 | 234.800 | 235.000 | 234.600 | 234.800 | 51600 | 234.7868 | 160 |
| 304 | 2020-06-18 15:34:00 | 234.600 | 234.800 | 234.600 | 234.600 | 23650 | 234.7298 | 96 |
| 305 | 2020-06-18 15:35:00 | 234.600 | 234.800 | 234.600 | 234.600 | 29450 | 234.7124 | 122 |
| 306 | 2020-06-18 15:36:00 | 234.600 | 234.800 | 234.600 | 234.600 | 28950 | 234.6615 | 99 |
| 307 | 2020-06-18 15:37:00 | 234.600 | 234.800 | 234.600 | 234.800 | 42400 | 234.7384 | 149 |
| 308 | 2020-06-18 15:38:00 | 234.600 | 234.800 | 234.600 | 234.800 | 32100 | 234.6688 | 104 |
| 309 | 2020-06-18 15:39:00 | 234.800 | 234.800 | 234.600 | 234.600 | 35350 | 234.7013 | 109 |
| 310 | 2020-06-18 15:40:00 | 234.800 | 234.800 | 234.600 | 234.800 | 36100 | 234.6355 | 127 |
| 311 | 2020-06-18 15:41:00 | 234.600 | 234.800 | 234.400 | 234.600 | 173350 | 234.5990 | 279 |
| 312 | 2020-06-18 15:42:00 | 234.400 | 234.800 | 234.400 | 234.600 | 185900 | 234.5781 | 337 |
| 313 | 2020-06-18 15:43:00 | 234.600 | 234.800 | 234.600 | 234.800 | 35850 | 234.6402 | 126 |
| 314 | 2020-06-18 15:44:00 | 234.600 | 234.800 | 234.600 | 234.600 | 26350 | 234.6660 | 97 |
| 315 | 2020-06-18 15:45:00 | 234.600 | 235.000 | 234.600 | 235.000 | 145200 | 234.7869 | 554 |
| 316 | 2020-06-18 15:46:00 | 235.000 | 235.000 | 234.800 | 234.800 | 18450 | 234.8678 | 144 |
| 317 | 2020-06-18 15:47:00 | 234.800 | 235.000 | 234.800 | 235.000 | 34100 | 234.8721 | 167 |
| 318 | 2020-06-18 15:48:00 | 235.000 | 235.000 | 234.800 | 234.800 | 30450 | 234.8762 | 165 |
| 319 | 2020-06-18 15:49:00 | 234.800 | 235.000 | 234.800 | 234.800 | 116550 | 234.9785 | 569 |
| 320 | 2020-06-18 15:50:00 | 234.800 | 235.200 | 234.800 | 234.800 | 62350 | 234.9901 | 325 |
| 321 | 2020-06-18 15:51:00 | 234.800 | 235.000 | 234.800 | 234.800 | 73850 | 234.9633 | 223 |
| 322 | 2020-06-18 15:52:00 | 235.000 | 235.000 | 234.800 | 235.000 | 106550 | 234.8904 | 392 |
| 323 | 2020-06-18 15:53:00 | 234.800 | 235.000 | 234.800 | 235.000 | 25950 | 234.8724 | 136 |
| 324 | 2020-06-18 15:54:00 | 234.800 | 235.000 | 234.800 | 234.800 | 83800 | 234.9563 | 336 |
| 325 | 2020-06-18 15:55:00 | 235.000 | 235.000 | 234.600 | 234.600 | 45100 | 234.7820 | 193 |
| 326 | 2020-06-18 15:56:00 | 234.600 | 234.800 | 234.400 | 234.400 | 203000 | 234.6062 | 341 |
| 327 | 2020-06-18 15:57:00 | 234.600 | 234.600 | 234.200 | 234.200 | 156900 | 234.4150 | 349 |
| 328 | 2020-06-18 15:58:00 | 234.200 | 234.400 | 234.200 | 234.200 | 192250 | 234.2726 | 296 |
| 329 | 2020-06-18 15:59:00 | 234.200 | 234.600 | 234.200 | 234.400 | 379850 | 234.3411 | 474 |
| 330 | 2020-06-18 16:00:00 | 234.400 | 234.400 | 234.400 | 234.400 | 0 | 234.4000 | 0 |
| 331 | 2020-06-18 16:01:00 | 234.400 | 234.400 | 234.400 | 234.400 | 0 | 234.4000 | 0 |
| 332 | 2020-06-18 16:02:00 | 234.400 | 234.400 | 234.400 | 234.400 | 0 | 234.4000 | 0 |
| 333 | 2020-06-18 16:03:00 | 234.400 | 234.400 | 234.400 | 234.400 | 0 | 234.4000 | 0 |
| 334 | 2020-06-18 16:04:00 | 234.400 | 234.400 | 234.400 | 234.400 | 0 | 234.4000 | 0 |
| 335 | 2020-06-18 16:05:00 | 234.400 | 234.400 | 234.400 | 234.400 | 0 | 234.4000 | 0 |
| 336 | 2020-06-18 16:06:00 | 234.400 | 234.400 | 234.400 | 234.400 | 0 | 234.4000 | 0 |
| 337 | 2020-06-18 16:07:00 | 234.400 | 234.400 | 234.400 | 234.400 | 0 | 234.4000 | 0 |
| 338 | 2020-06-18 16:08:00 | 234.000 | 234.000 | 234.000 | 234.000 | 455400 | 234.0000 | 502 |
| 339 | 2020-06-18 16:09:00 | 234.000 | 234.000 | 234.000 | 234.000 | 0 | 234.0000 | 0 |
| 字段 | 描述 | 单位 |
|---|---|---|
| date | 交易时间 | yyyy-mm-dd hh:mm:ss |
| open | 开盘价 | 港元 |
| high | 最高价 | 港元 |
| low | 最低价 | 港元 |
| close | 收盘价 | 港元 |
| volume | 成交量 | 手 |
| average | 均价 | 港元 |
| barCount | 交易笔数 | 笔 |
