2010年至今的美股分钟K线数据
| 项目 | 单次购买数量 | 价格 | 说明 |
|---|---|---|---|
| 美股分钟K线 | 小于5个 | 50元每个股票 | 一次性购买小于5个股票的数据 |
| 美股分钟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 |
| 美股分钟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 |
| 美股分钟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 |
| 美股分钟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、数据范围包含美国股票和ETF
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,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、特殊频率的美股数据也有,可以找客服定制
6、数据范围是最近10年左右的
7、数据时间可以选择北京时间或美东时间
8、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 | 2021-07-02 15:59:00 | 177.23 | 177.23 | 177.06 | 177.08 | 1457 | 177.12 | 769 |
| 1 | 2021-07-02 15:58:00 | 177.30 | 177.31 | 177.19 | 177.23 | 528 | 177.24 | 356 |
| 2 | 2021-07-02 15:57:00 | 177.28 | 177.34 | 177.27 | 177.30 | 408 | 177.30 | 261 |
| 3 | 2021-07-02 15:56:00 | 177.24 | 177.30 | 177.23 | 177.28 | 457 | 177.26 | 317 |
| 4 | 2021-07-02 15:55:00 | 177.28 | 177.31 | 177.21 | 177.25 | 465 | 177.26 | 275 |
| 5 | 2021-07-02 15:54:00 | 177.28 | 177.34 | 177.28 | 177.28 | 189 | 177.31 | 149 |
| 6 | 2021-07-02 15:53:00 | 177.26 | 177.29 | 177.23 | 177.28 | 251 | 177.26 | 158 |
| 7 | 2021-07-02 15:52:00 | 177.25 | 177.31 | 177.24 | 177.26 | 207 | 177.28 | 126 |
| 8 | 2021-07-02 15:51:00 | 177.15 | 177.28 | 177.13 | 177.25 | 349 | 177.19 | 210 |
| 9 | 2021-07-02 15:50:00 | 177.19 | 177.30 | 177.14 | 177.14 | 376 | 177.21 | 249 |
| 10 | 2021-07-02 15:49:00 | 177.11 | 177.20 | 177.11 | 177.19 | 243 | 177.15 | 114 |
| 11 | 2021-07-02 15:48:00 | 177.12 | 177.14 | 177.07 | 177.11 | 213 | 177.10 | 112 |
| 12 | 2021-07-02 15:47:00 | 177.09 | 177.15 | 177.08 | 177.12 | 205 | 177.11 | 152 |
| 13 | 2021-07-02 15:46:00 | 176.99 | 177.09 | 176.99 | 177.07 | 118 | 177.04 | 92 |
| 14 | 2021-07-02 15:45:00 | 177.01 | 177.03 | 176.97 | 177.02 | 230 | 177.00 | 142 |
| 15 | 2021-07-02 15:44:00 | 177.00 | 177.01 | 176.96 | 177.00 | 121 | 176.99 | 81 |
| 16 | 2021-07-02 15:43:00 | 177.02 | 177.03 | 176.96 | 177.00 | 184 | 177.00 | 100 |
| 17 | 2021-07-02 15:42:00 | 177.05 | 177.05 | 176.98 | 177.02 | 146 | 177.01 | 114 |
| 18 | 2021-07-02 15:41:00 | 177.11 | 177.11 | 177.05 | 177.07 | 97 | 177.07 | 77 |
| 19 | 2021-07-02 15:40:00 | 177.13 | 177.13 | 177.07 | 177.12 | 83 | 177.11 | 73 |
| 20 | 2021-07-02 15:39:00 | 177.11 | 177.14 | 177.08 | 177.12 | 84 | 177.11 | 65 |
| 21 | 2021-07-02 15:38:00 | 177.09 | 177.15 | 177.07 | 177.12 | 113 | 177.10 | 85 |
| 22 | 2021-07-02 15:37:00 | 177.01 | 177.09 | 176.98 | 177.07 | 141 | 177.04 | 91 |
| 23 | 2021-07-02 15:36:00 | 176.94 | 177.01 | 176.93 | 177.00 | 61 | 176.97 | 45 |
| 24 | 2021-07-02 15:35:00 | 176.96 | 177.00 | 176.94 | 176.94 | 103 | 176.96 | 69 |
| 25 | 2021-07-02 15:34:00 | 176.95 | 177.00 | 176.93 | 176.95 | 66 | 176.97 | 56 |
| 26 | 2021-07-02 15:33:00 | 176.96 | 176.99 | 176.90 | 176.94 | 101 | 176.95 | 83 |
| 27 | 2021-07-02 15:32:00 | 176.98 | 177.03 | 176.96 | 176.96 | 96 | 177.00 | 61 |
| 28 | 2021-07-02 15:31:00 | 176.97 | 177.01 | 176.95 | 176.98 | 90 | 176.99 | 64 |
| 29 | 2021-07-02 15:30:00 | 176.94 | 176.97 | 176.88 | 176.96 | 116 | 176.93 | 84 |
| 30 | 2021-07-02 15:29:00 | 176.98 | 176.99 | 176.91 | 176.93 | 89 | 176.95 | 64 |
| 31 | 2021-07-02 15:28:00 | 176.93 | 176.98 | 176.91 | 176.97 | 40 | 176.95 | 38 |
| 32 | 2021-07-02 15:27:00 | 176.97 | 176.98 | 176.92 | 176.93 | 44 | 176.95 | 41 |
| 33 | 2021-07-02 15:26:00 | 176.93 | 176.99 | 176.91 | 176.97 | 67 | 176.95 | 55 |
| 34 | 2021-07-02 15:25:00 | 176.97 | 177.00 | 176.94 | 176.94 | 206 | 176.96 | 88 |
| 35 | 2021-07-02 15:24:00 | 177.05 | 177.06 | 176.96 | 176.98 | 202 | 177.00 | 106 |
| 36 | 2021-07-02 15:23:00 | 177.01 | 177.06 | 177.01 | 177.06 | 53 | 177.04 | 42 |
| 37 | 2021-07-02 15:22:00 | 177.05 | 177.05 | 176.99 | 177.03 | 153 | 177.00 | 42 |
| 38 | 2021-07-02 15:21:00 | 177.02 | 177.07 | 177.01 | 177.05 | 74 | 177.04 | 53 |
| 39 | 2021-07-02 15:20:00 | 177.05 | 177.08 | 177.02 | 177.02 | 55 | 177.05 | 42 |
| 40 | 2021-07-02 15:19:00 | 177.04 | 177.06 | 177.00 | 177.06 | 59 | 177.03 | 52 |
| 41 | 2021-07-02 15:18:00 | 177.02 | 177.06 | 177.00 | 177.03 | 65 | 177.03 | 45 |
| 42 | 2021-07-02 15:17:00 | 177.02 | 177.05 | 177.01 | 177.03 | 38 | 177.03 | 33 |
| 43 | 2021-07-02 15:16:00 | 176.99 | 177.05 | 176.99 | 177.04 | 78 | 177.02 | 52 |
| 44 | 2021-07-02 15:15:00 | 176.94 | 176.99 | 176.92 | 176.99 | 62 | 176.96 | 47 |
| 45 | 2021-07-02 15:14:00 | 176.88 | 176.94 | 176.87 | 176.94 | 90 | 176.89 | 53 |
| 46 | 2021-07-02 15:13:00 | 176.88 | 176.89 | 176.85 | 176.88 | 33 | 176.88 | 26 |
| 47 | 2021-07-02 15:12:00 | 176.96 | 176.96 | 176.87 | 176.89 | 74 | 176.93 | 52 |
| 48 | 2021-07-02 15:11:00 | 177.01 | 177.01 | 176.94 | 176.97 | 77 | 176.96 | 35 |
| 49 | 2021-07-02 15:10:00 | 176.99 | 177.05 | 176.99 | 177.03 | 68 | 177.03 | 51 |
| 50 | 2021-07-02 15:09:00 | 177.05 | 177.11 | 176.98 | 176.98 | 285 | 177.08 | 118 |
| 51 | 2021-07-02 15:08:00 | 177.06 | 177.09 | 177.05 | 177.05 | 69 | 177.06 | 59 |
| 52 | 2021-07-02 15:07:00 | 177.06 | 177.10 | 176.97 | 177.05 | 258 | 177.02 | 120 |
| 53 | 2021-07-02 15:06:00 | 176.95 | 177.08 | 176.95 | 177.07 | 141 | 177.02 | 91 |
| 54 | 2021-07-02 15:05:00 | 176.92 | 176.98 | 176.91 | 176.96 | 141 | 176.94 | 92 |
| 55 | 2021-07-02 15:04:00 | 176.87 | 176.94 | 176.85 | 176.92 | 126 | 176.90 | 87 |
| 56 | 2021-07-02 15:03:00 | 176.81 | 176.89 | 176.81 | 176.87 | 81 | 176.85 | 56 |
| 57 | 2021-07-02 15:02:00 | 176.81 | 176.82 | 176.76 | 176.82 | 85 | 176.78 | 53 |
| 58 | 2021-07-02 15:01:00 | 176.81 | 176.82 | 176.76 | 176.80 | 62 | 176.79 | 49 |
| 59 | 2021-07-02 15:00:00 | 176.81 | 176.84 | 176.78 | 176.81 | 70 | 176.81 | 55 |
| 60 | 2021-07-02 14:59:00 | 176.81 | 176.86 | 176.80 | 176.80 | 87 | 176.83 | 60 |
| 61 | 2021-07-02 14:58:00 | 176.76 | 176.80 | 176.73 | 176.80 | 38 | 176.76 | 26 |
| 62 | 2021-07-02 14:57:00 | 176.76 | 176.81 | 176.76 | 176.77 | 62 | 176.79 | 45 |
| 63 | 2021-07-02 14:56:00 | 176.72 | 176.77 | 176.70 | 176.77 | 50 | 176.74 | 38 |
| 64 | 2021-07-02 14:55:00 | 176.68 | 176.79 | 176.68 | 176.72 | 151 | 176.74 | 105 |
| 65 | 2021-07-02 14:54:00 | 176.62 | 176.69 | 176.60 | 176.68 | 105 | 176.65 | 83 |
| 66 | 2021-07-02 14:53:00 | 176.66 | 176.67 | 176.62 | 176.62 | 44 | 176.65 | 31 |
| 67 | 2021-07-02 14:52:00 | 176.69 | 176.70 | 176.66 | 176.67 | 182 | 176.68 | 61 |
| 68 | 2021-07-02 14:51:00 | 176.68 | 176.70 | 176.66 | 176.67 | 40 | 176.68 | 35 |
| 69 | 2021-07-02 14:50:00 | 176.66 | 176.70 | 176.64 | 176.68 | 97 | 176.66 | 42 |
| 70 | 2021-07-02 14:49:00 | 176.60 | 176.66 | 176.59 | 176.63 | 63 | 176.62 | 50 |
| 71 | 2021-07-02 14:48:00 | 176.69 | 176.70 | 176.62 | 176.62 | 25 | 176.66 | 22 |
| 72 | 2021-07-02 14:47:00 | 176.67 | 176.71 | 176.65 | 176.71 | 103 | 176.66 | 53 |
| 73 | 2021-07-02 14:46:00 | 176.70 | 176.72 | 176.67 | 176.68 | 35 | 176.69 | 20 |
| 74 | 2021-07-02 14:45:00 | 176.68 | 176.70 | 176.65 | 176.69 | 104 | 176.67 | 36 |
| 75 | 2021-07-02 14:44:00 | 176.62 | 176.72 | 176.60 | 176.67 | 216 | 176.67 | 111 |
| 76 | 2021-07-02 14:43:00 | 176.61 | 176.63 | 176.59 | 176.59 | 32 | 176.61 | 30 |
| 77 | 2021-07-02 14:42:00 | 176.66 | 176.70 | 176.60 | 176.61 | 483 | 176.68 | 90 |
| 78 | 2021-07-02 14:41:00 | 176.72 | 176.76 | 176.65 | 176.66 | 143 | 176.68 | 59 |
| 79 | 2021-07-02 14:40:00 | 176.80 | 176.81 | 176.72 | 176.72 | 74 | 176.77 | 63 |
| 80 | 2021-07-02 14:39:00 | 176.84 | 176.87 | 176.79 | 176.81 | 90 | 176.84 | 45 |
| 81 | 2021-07-02 14:38:00 | 176.79 | 176.86 | 176.79 | 176.82 | 42 | 176.83 | 34 |
| 82 | 2021-07-02 14:37:00 | 176.76 | 176.87 | 176.76 | 176.77 | 62 | 176.81 | 43 |
| 83 | 2021-07-02 14:36:00 | 176.79 | 176.82 | 176.76 | 176.78 | 57 | 176.79 | 45 |
| 84 | 2021-07-02 14:35:00 | 176.62 | 176.79 | 176.61 | 176.77 | 179 | 176.68 | 63 |
| 85 | 2021-07-02 14:34:00 | 176.64 | 176.69 | 176.59 | 176.60 | 243 | 176.65 | 79 |
| 86 | 2021-07-02 14:33:00 | 176.60 | 176.66 | 176.58 | 176.65 | 172 | 176.62 | 81 |
| 87 | 2021-07-02 14:32:00 | 176.75 | 176.75 | 176.58 | 176.59 | 152 | 176.65 | 103 |
| 88 | 2021-07-02 14:31:00 | 176.68 | 176.82 | 176.64 | 176.75 | 396 | 176.68 | 260 |
| 89 | 2021-07-02 14:30:00 | 176.82 | 176.82 | 176.61 | 176.69 | 200 | 176.69 | 117 |
| 90 | 2021-07-02 14:29:00 | 176.87 | 176.88 | 176.76 | 176.82 | 123 | 176.83 | 81 |
| 91 | 2021-07-02 14:28:00 | 176.94 | 176.95 | 176.80 | 176.89 | 266 | 176.86 | 147 |
| 92 | 2021-07-02 14:27:00 | 176.95 | 176.97 | 176.90 | 176.92 | 142 | 176.95 | 95 |
| 93 | 2021-07-02 14:26:00 | 176.94 | 176.95 | 176.85 | 176.93 | 204 | 176.91 | 125 |
| 94 | 2021-07-02 14:25:00 | 176.96 | 176.99 | 176.92 | 176.94 | 82 | 176.96 | 49 |
| 95 | 2021-07-02 14:24:00 | 176.90 | 176.97 | 176.89 | 176.95 | 93 | 176.92 | 61 |
| 96 | 2021-07-02 14:23:00 | 176.84 | 176.92 | 176.83 | 176.90 | 82 | 176.90 | 62 |
| 97 | 2021-07-02 14:22:00 | 176.84 | 176.92 | 176.79 | 176.82 | 170 | 176.88 | 102 |
| 98 | 2021-07-02 14:21:00 | 176.92 | 176.96 | 176.79 | 176.86 | 403 | 176.86 | 205 |
| 99 | 2021-07-02 14:20:00 | 176.95 | 176.96 | 176.91 | 176.92 | 229 | 176.94 | 122 |
| 100 | 2021-07-02 14:19:00 | 176.73 | 176.96 | 176.72 | 176.96 | 152 | 176.84 | 47 |
| 101 | 2021-07-02 14:18:00 | 176.84 | 176.91 | 176.74 | 176.74 | 228 | 176.84 | 106 |
| 102 | 2021-07-02 14:17:00 | 176.74 | 176.86 | 176.71 | 176.84 | 176 | 176.80 | 65 |
| 103 | 2021-07-02 14:16:00 | 176.66 | 176.79 | 176.60 | 176.74 | 182 | 176.69 | 52 |
| 104 | 2021-07-02 14:15:00 | 176.58 | 176.81 | 176.56 | 176.68 | 391 | 176.73 | 127 |
| 105 | 2021-07-02 14:14:00 | 176.49 | 176.65 | 176.48 | 176.57 | 170 | 176.57 | 89 |
| 106 | 2021-07-02 14:13:00 | 176.47 | 176.54 | 176.46 | 176.50 | 93 | 176.50 | 55 |
| 107 | 2021-07-02 14:12:00 | 176.49 | 176.50 | 176.36 | 176.45 | 286 | 176.42 | 113 |
| 108 | 2021-07-02 14:11:00 | 176.62 | 176.62 | 176.49 | 176.50 | 119 | 176.57 | 68 |
| 109 | 2021-07-02 14:10:00 | 176.48 | 176.60 | 176.46 | 176.60 | 262 | 176.52 | 118 |
| 110 | 2021-07-02 14:09:00 | 176.38 | 176.47 | 176.35 | 176.46 | 109 | 176.42 | 59 |
| 111 | 2021-07-02 14:08:00 | 176.37 | 176.46 | 176.34 | 176.37 | 137 | 176.40 | 72 |
| 112 | 2021-07-02 14:07:00 | 176.47 | 176.47 | 176.23 | 176.37 | 394 | 176.35 | 132 |
| 113 | 2021-07-02 14:06:00 | 176.55 | 176.57 | 176.39 | 176.48 | 580 | 176.46 | 194 |
| 114 | 2021-07-02 14:05:00 | 176.45 | 176.57 | 176.34 | 176.56 | 365 | 176.42 | 159 |
| 115 | 2021-07-02 14:04:00 | 176.41 | 176.49 | 176.38 | 176.45 | 305 | 176.44 | 150 |
| 116 | 2021-07-02 14:03:00 | 176.34 | 176.44 | 176.33 | 176.41 | 295 | 176.39 | 131 |
| 117 | 2021-07-02 14:02:00 | 176.24 | 176.36 | 176.17 | 176.36 | 252 | 176.25 | 136 |
| 118 | 2021-07-02 14:01:00 | 176.16 | 176.28 | 176.13 | 176.26 | 467 | 176.17 | 318 |
| 119 | 2021-07-02 14:00:00 | 175.96 | 176.13 | 175.94 | 176.13 | 366 | 176.03 | 175 |
| 120 | 2021-07-02 13:59:00 | 175.91 | 175.97 | 175.88 | 175.97 | 89 | 175.92 | 54 |
| 121 | 2021-07-02 13:58:00 | 175.78 | 175.91 | 175.78 | 175.90 | 159 | 175.84 | 110 |
| 122 | 2021-07-02 13:57:00 | 175.78 | 175.84 | 175.75 | 175.80 | 396 | 175.78 | 219 |
| 123 | 2021-07-02 13:56:00 | 175.94 | 175.95 | 175.76 | 175.77 | 138 | 175.91 | 75 |
| 124 | 2021-07-02 13:55:00 | 175.78 | 175.94 | 175.78 | 175.92 | 202 | 175.87 | 82 |
| 125 | 2021-07-02 13:54:00 | 175.65 | 175.81 | 175.63 | 175.77 | 714 | 175.73 | 104 |
| 126 | 2021-07-02 13:53:00 | 175.75 | 175.81 | 175.62 | 175.65 | 315 | 175.75 | 161 |
| 127 | 2021-07-02 13:52:00 | 175.81 | 175.85 | 175.75 | 175.75 | 174 | 175.78 | 58 |
| 128 | 2021-07-02 13:51:00 | 175.73 | 175.84 | 175.71 | 175.81 | 189 | 175.76 | 89 |
| 129 | 2021-07-02 13:50:00 | 175.91 | 176.07 | 175.65 | 175.71 | 694 | 175.88 | 375 |
| 130 | 2021-07-02 13:49:00 | 175.66 | 175.92 | 175.64 | 175.89 | 384 | 175.79 | 158 |
| 131 | 2021-07-02 13:48:00 | 175.53 | 175.66 | 175.48 | 175.66 | 303 | 175.55 | 123 |
| 132 | 2021-07-02 13:47:00 | 175.58 | 175.63 | 175.51 | 175.54 | 516 | 175.58 | 142 |
| 133 | 2021-07-02 13:46:00 | 175.61 | 175.61 | 175.46 | 175.57 | 469 | 175.52 | 150 |
| 134 | 2021-07-02 13:45:00 | 175.66 | 175.74 | 175.56 | 175.60 | 1382 | 175.64 | 449 |
| 135 | 2021-07-02 13:44:00 | 175.45 | 175.66 | 175.37 | 175.65 | 1055 | 175.53 | 267 |
| 136 | 2021-07-02 13:43:00 | 175.27 | 175.53 | 175.17 | 175.47 | 727 | 175.31 | 241 |
| 137 | 2021-07-02 13:42:00 | 175.14 | 175.28 | 175.13 | 175.24 | 452 | 175.18 | 135 |
| 138 | 2021-07-02 13:41:00 | 175.09 | 175.33 | 175.00 | 175.15 | 1001 | 175.14 | 329 |
| 139 | 2021-07-02 13:40:00 | 175.04 | 175.16 | 174.74 | 175.11 | 1249 | 174.91 | 549 |
| 140 | 2021-07-02 13:39:00 | 175.22 | 175.40 | 175.02 | 175.04 | 733 | 175.24 | 386 |
| 141 | 2021-07-02 13:38:00 | 175.18 | 175.33 | 175.11 | 175.22 | 1355 | 175.23 | 378 |
| 142 | 2021-07-02 13:37:00 | 175.27 | 175.28 | 174.85 | 175.18 | 829 | 175.05 | 492 |
| 143 | 2021-07-02 13:36:00 | 174.77 | 175.31 | 174.65 | 175.28 | 1654 | 174.96 | 699 |
| 144 | 2021-07-02 13:35:00 | 174.88 | 174.93 | 174.62 | 174.77 | 2110 | 174.81 | 829 |
| 145 | 2021-07-02 13:34:00 | 175.31 | 175.31 | 174.72 | 174.88 | 2007 | 174.99 | 836 |
| 146 | 2021-07-02 13:33:00 | 175.22 | 175.65 | 175.15 | 175.31 | 1843 | 175.45 | 770 |
| 147 | 2021-07-02 13:32:00 | 175.32 | 175.48 | 175.09 | 175.20 | 1368 | 175.29 | 687 |
| 148 | 2021-07-02 13:31:00 | 175.67 | 175.72 | 175.10 | 175.31 | 1516 | 175.36 | 782 |
| 149 | 2021-07-02 13:30:00 | 176.00 | 176.03 | 175.62 | 175.62 | 860 | 175.84 | 544 |
| 150 | 2021-07-02 13:29:00 | 176.40 | 176.40 | 175.92 | 175.99 | 775 | 176.13 | 416 |
| 151 | 2021-07-02 13:28:00 | 176.31 | 176.52 | 176.05 | 176.42 | 828 | 176.31 | 428 |
| 152 | 2021-07-02 13:27:00 | 176.11 | 176.50 | 175.70 | 176.29 | 2293 | 176.16 | 1147 |
| 153 | 2021-07-02 13:26:00 | 175.96 | 176.26 | 175.52 | 176.09 | 3009 | 175.91 | 1498 |
| 154 | 2021-07-02 13:25:00 | 177.13 | 177.15 | 175.70 | 175.87 | 3018 | 176.31 | 1538 |
| 155 | 2021-07-02 13:24:00 | 177.88 | 177.88 | 176.91 | 177.11 | 1591 | 177.37 | 941 |
| 156 | 2021-07-02 13:23:00 | 177.92 | 177.94 | 177.84 | 177.85 | 77 | 177.88 | 49 |
| 157 | 2021-07-02 13:22:00 | 177.93 | 177.94 | 177.89 | 177.94 | 97 | 177.92 | 38 |
| 158 | 2021-07-02 13:21:00 | 177.91 | 177.94 | 177.89 | 177.93 | 51 | 177.90 | 40 |
| 159 | 2021-07-02 13:20:00 | 177.87 | 177.95 | 177.87 | 177.92 | 38 | 177.92 | 34 |
| 160 | 2021-07-02 13:19:00 | 177.89 | 177.91 | 177.88 | 177.90 | 31 | 177.90 | 22 |
| 161 | 2021-07-02 13:18:00 | 177.88 | 177.90 | 177.87 | 177.87 | 20 | 177.89 | 16 |
| 162 | 2021-07-02 13:17:00 | 177.89 | 177.90 | 177.84 | 177.88 | 42 | 177.87 | 33 |
| 163 | 2021-07-02 13:16:00 | 177.84 | 177.89 | 177.84 | 177.88 | 24 | 177.87 | 18 |
| 164 | 2021-07-02 13:15:00 | 177.81 | 177.88 | 177.81 | 177.84 | 48 | 177.85 | 41 |
| 165 | 2021-07-02 13:14:00 | 177.74 | 177.81 | 177.73 | 177.81 | 38 | 177.77 | 23 |
| 166 | 2021-07-02 13:13:00 | 177.74 | 177.75 | 177.68 | 177.75 | 161 | 177.72 | 76 |
| 167 | 2021-07-02 13:12:00 | 177.73 | 177.80 | 177.72 | 177.75 | 206 | 177.76 | 106 |
| 168 | 2021-07-02 13:11:00 | 177.70 | 177.79 | 177.69 | 177.77 | 69 | 177.75 | 36 |
| 169 | 2021-07-02 13:10:00 | 177.82 | 177.83 | 177.70 | 177.71 | 143 | 177.76 | 77 |
| 170 | 2021-07-02 13:09:00 | 177.71 | 177.82 | 177.71 | 177.82 | 34 | 177.78 | 27 |
| 171 | 2021-07-02 13:08:00 | 177.83 | 177.86 | 177.68 | 177.71 | 165 | 177.80 | 106 |
| 172 | 2021-07-02 13:07:00 | 177.83 | 177.84 | 177.81 | 177.83 | 116 | 177.82 | 56 |
| 173 | 2021-07-02 13:06:00 | 177.87 | 177.87 | 177.79 | 177.81 | 47 | 177.83 | 31 |
| 174 | 2021-07-02 13:05:00 | 177.92 | 177.92 | 177.88 | 177.89 | 61 | 177.90 | 46 |
| 175 | 2021-07-02 13:04:00 | 177.87 | 177.92 | 177.87 | 177.92 | 50 | 177.90 | 31 |
| 176 | 2021-07-02 13:03:00 | 177.73 | 177.89 | 177.73 | 177.89 | 120 | 177.79 | 61 |
| 177 | 2021-07-02 13:02:00 | 177.70 | 177.73 | 177.69 | 177.72 | 36 | 177.71 | 29 |
| 178 | 2021-07-02 13:01:00 | 177.73 | 177.73 | 177.70 | 177.71 | 70 | 177.72 | 24 |
| 179 | 2021-07-02 13:00:00 | 177.64 | 177.72 | 177.64 | 177.72 | 20 | 177.68 | 16 |
| 180 | 2021-07-02 12:59:00 | 177.64 | 177.68 | 177.64 | 177.67 | 55 | 177.66 | 37 |
| 181 | 2021-07-02 12:58:00 | 177.67 | 177.68 | 177.64 | 177.64 | 27 | 177.67 | 21 |
| 182 | 2021-07-02 12:57:00 | 177.66 | 177.68 | 177.62 | 177.68 | 56 | 177.65 | 38 |
| 183 | 2021-07-02 12:56:00 | 177.64 | 177.68 | 177.61 | 177.65 | 63 | 177.66 | 33 |
| 184 | 2021-07-02 12:55:00 | 177.68 | 177.71 | 177.65 | 177.65 | 54 | 177.68 | 42 |
| 185 | 2021-07-02 12:54:00 | 177.68 | 177.70 | 177.64 | 177.66 | 40 | 177.68 | 27 |
| 186 | 2021-07-02 12:53:00 | 177.58 | 177.70 | 177.57 | 177.68 | 116 | 177.62 | 48 |
| 187 | 2021-07-02 12:52:00 | 177.58 | 177.62 | 177.57 | 177.59 | 73 | 177.59 | 38 |
| 188 | 2021-07-02 12:51:00 | 177.56 | 177.59 | 177.56 | 177.57 | 119 | 177.57 | 23 |
| 189 | 2021-07-02 12:50:00 | 177.55 | 177.60 | 177.55 | 177.55 | 72 | 177.58 | 40 |
| 190 | 2021-07-02 12:49:00 | 177.56 | 177.58 | 177.53 | 177.56 | 76 | 177.56 | 44 |
| 191 | 2021-07-02 12:48:00 | 177.49 | 177.57 | 177.47 | 177.57 | 59 | 177.50 | 49 |
| 192 | 2021-07-02 12:47:00 | 177.45 | 177.49 | 177.44 | 177.48 | 40 | 177.47 | 32 |
| 193 | 2021-07-02 12:46:00 | 177.49 | 177.49 | 177.37 | 177.43 | 111 | 177.41 | 76 |
| 194 | 2021-07-02 12:45:00 | 177.42 | 177.50 | 177.38 | 177.48 | 73 | 177.44 | 55 |
| 195 | 2021-07-02 12:44:00 | 177.39 | 177.44 | 177.36 | 177.43 | 73 | 177.40 | 49 |
| 196 | 2021-07-02 12:43:00 | 177.28 | 177.36 | 177.27 | 177.34 | 64 | 177.31 | 44 |
| 197 | 2021-07-02 12:42:00 | 177.25 | 177.30 | 177.23 | 177.28 | 40 | 177.27 | 22 |
| 198 | 2021-07-02 12:41:00 | 177.28 | 177.31 | 177.25 | 177.25 | 69 | 177.28 | 40 |
| 199 | 2021-07-02 12:40:00 | 177.38 | 177.38 | 177.25 | 177.27 | 70 | 177.31 | 47 |
| 200 | 2021-07-02 12:39:00 | 177.42 | 177.42 | 177.34 | 177.37 | 125 | 177.39 | 83 |
| 201 | 2021-07-02 12:38:00 | 177.47 | 177.48 | 177.39 | 177.39 | 131 | 177.43 | 75 |
| 202 | 2021-07-02 12:37:00 | 177.45 | 177.49 | 177.43 | 177.46 | 172 | 177.46 | 90 |
| 203 | 2021-07-02 12:36:00 | 177.31 | 177.46 | 177.25 | 177.46 | 261 | 177.36 | 114 |
| 204 | 2021-07-02 12:35:00 | 177.25 | 177.38 | 177.23 | 177.30 | 528 | 177.31 | 167 |
| 205 | 2021-07-02 12:34:00 | 177.17 | 177.40 | 177.16 | 177.24 | 1146 | 177.27 | 371 |
| 206 | 2021-07-02 12:33:00 | 176.98 | 177.24 | 176.97 | 177.14 | 1511 | 177.06 | 185 |
| 207 | 2021-07-02 12:32:00 | 176.86 | 176.95 | 176.86 | 176.95 | 35 | 176.91 | 30 |
| 208 | 2021-07-02 12:31:00 | 176.90 | 176.90 | 176.85 | 176.86 | 32 | 176.87 | 27 |
| 209 | 2021-07-02 12:30:00 | 176.86 | 176.91 | 176.84 | 176.89 | 29 | 176.87 | 28 |
| 210 | 2021-07-02 12:29:00 | 176.81 | 176.87 | 176.81 | 176.86 | 30 | 176.84 | 27 |
| 211 | 2021-07-02 12:28:00 | 176.75 | 176.82 | 176.75 | 176.79 | 31 | 176.79 | 22 |
| 212 | 2021-07-02 12:27:00 | 176.75 | 176.78 | 176.74 | 176.75 | 17 | 176.76 | 15 |
| 213 | 2021-07-02 12:26:00 | 176.71 | 176.74 | 176.70 | 176.74 | 18 | 176.72 | 16 |
| 214 | 2021-07-02 12:25:00 | 176.68 | 176.75 | 176.68 | 176.71 | 36 | 176.72 | 23 |
| 215 | 2021-07-02 12:24:00 | 176.68 | 176.69 | 176.57 | 176.68 | 105 | 176.62 | 82 |
| 216 | 2021-07-02 12:23:00 | 176.68 | 176.70 | 176.67 | 176.69 | 174 | 176.69 | 15 |
| 217 | 2021-07-02 12:22:00 | 176.68 | 176.70 | 176.65 | 176.70 | 71 | 176.67 | 38 |
| 218 | 2021-07-02 12:21:00 | 176.73 | 176.74 | 176.70 | 176.70 | 16 | 176.72 | 15 |
| 219 | 2021-07-02 12:20:00 | 176.73 | 176.76 | 176.69 | 176.71 | 37 | 176.74 | 30 |
| 220 | 2021-07-02 12:19:00 | 176.75 | 176.75 | 176.71 | 176.71 | 50 | 176.74 | 33 |
| 221 | 2021-07-02 12:18:00 | 176.72 | 176.74 | 176.69 | 176.74 | 21 | 176.72 | 21 |
| 222 | 2021-07-02 12:17:00 | 176.72 | 176.75 | 176.70 | 176.72 | 33 | 176.73 | 30 |
| 223 | 2021-07-02 12:16:00 | 176.65 | 176.71 | 176.65 | 176.70 | 29 | 176.68 | 26 |
| 224 | 2021-07-02 12:15:00 | 176.64 | 176.69 | 176.64 | 176.68 | 25 | 176.66 | 22 |
| 225 | 2021-07-02 12:14:00 | 176.64 | 176.65 | 176.61 | 176.64 | 46 | 176.63 | 23 |
| 226 | 2021-07-02 12:13:00 | 176.67 | 176.68 | 176.62 | 176.64 | 46 | 176.65 | 35 |
| 227 | 2021-07-02 12:12:00 | 176.73 | 176.73 | 176.66 | 176.68 | 27 | 176.70 | 20 |
| 228 | 2021-07-02 12:11:00 | 176.73 | 176.74 | 176.71 | 176.72 | 73 | 176.72 | 22 |
| 229 | 2021-07-02 12:10:00 | 176.72 | 176.73 | 176.68 | 176.73 | 84 | 176.70 | 28 |
| 230 | 2021-07-02 12:09:00 | 176.74 | 176.77 | 176.71 | 176.71 | 17 | 176.73 | 16 |
| 231 | 2021-07-02 12:08:00 | 176.71 | 176.78 | 176.71 | 176.74 | 149 | 176.74 | 54 |
| 232 | 2021-07-02 12:07:00 | 176.64 | 176.71 | 176.64 | 176.70 | 82 | 176.66 | 34 |
| 233 | 2021-07-02 12:06:00 | 176.66 | 176.66 | 176.61 | 176.64 | 26 | 176.64 | 20 |
| 234 | 2021-07-02 12:05:00 | 176.62 | 176.67 | 176.61 | 176.66 | 36 | 176.65 | 30 |
| 235 | 2021-07-02 12:04:00 | 176.59 | 176.62 | 176.59 | 176.61 | 41 | 176.61 | 26 |
| 236 | 2021-07-02 12:03:00 | 176.52 | 176.57 | 176.46 | 176.57 | 54 | 176.51 | 40 |
| 237 | 2021-07-02 12:02:00 | 176.56 | 176.58 | 176.53 | 176.53 | 23 | 176.55 | 21 |
| 238 | 2021-07-02 12:01:00 | 176.53 | 176.54 | 176.47 | 176.54 | 45 | 176.51 | 35 |
| 239 | 2021-07-02 12:00:00 | 176.49 | 176.58 | 176.49 | 176.54 | 39 | 176.55 | 20 |
| 240 | 2021-07-02 11:59:00 | 176.46 | 176.52 | 176.45 | 176.48 | 59 | 176.50 | 34 |
| 241 | 2021-07-02 11:58:00 | 176.57 | 176.57 | 176.44 | 176.44 | 51 | 176.49 | 32 |
| 242 | 2021-07-02 11:57:00 | 176.59 | 176.59 | 176.51 | 176.53 | 39 | 176.55 | 31 |
| 243 | 2021-07-02 11:56:00 | 176.50 | 176.61 | 176.50 | 176.60 | 115 | 176.55 | 78 |
| 244 | 2021-07-02 11:55:00 | 176.54 | 176.55 | 176.47 | 176.51 | 66 | 176.52 | 51 |
| 245 | 2021-07-02 11:54:00 | 176.45 | 176.55 | 176.45 | 176.55 | 51 | 176.49 | 42 |
| 246 | 2021-07-02 11:53:00 | 176.44 | 176.47 | 176.41 | 176.45 | 81 | 176.44 | 29 |
| 247 | 2021-07-02 11:52:00 | 176.41 | 176.44 | 176.38 | 176.41 | 34 | 176.42 | 28 |
| 248 | 2021-07-02 11:51:00 | 176.37 | 176.41 | 176.35 | 176.41 | 33 | 176.37 | 28 |
| 249 | 2021-07-02 11:50:00 | 176.33 | 176.36 | 176.30 | 176.34 | 47 | 176.34 | 32 |
| 250 | 2021-07-02 11:49:00 | 176.29 | 176.33 | 176.25 | 176.33 | 24 | 176.29 | 20 |
| 251 | 2021-07-02 11:48:00 | 176.22 | 176.31 | 176.19 | 176.31 | 49 | 176.22 | 29 |
| 252 | 2021-07-02 11:47:00 | 176.32 | 176.32 | 176.13 | 176.22 | 106 | 176.21 | 69 |
| 253 | 2021-07-02 11:46:00 | 176.28 | 176.41 | 176.28 | 176.35 | 138 | 176.37 | 71 |
| 254 | 2021-07-02 11:45:00 | 176.22 | 176.29 | 176.22 | 176.29 | 65 | 176.26 | 46 |
| 255 | 2021-07-02 11:44:00 | 176.13 | 176.21 | 176.11 | 176.21 | 58 | 176.14 | 40 |
| 256 | 2021-07-02 11:43:00 | 176.08 | 176.13 | 176.08 | 176.13 | 31 | 176.11 | 26 |
| 257 | 2021-07-02 11:42:00 | 176.02 | 176.10 | 176.01 | 176.08 | 86 | 176.07 | 54 |
| 258 | 2021-07-02 11:41:00 | 175.91 | 176.00 | 175.90 | 176.00 | 58 | 175.95 | 38 |
| 259 | 2021-07-02 11:40:00 | 175.92 | 175.96 | 175.92 | 175.92 | 44 | 175.94 | 37 |
| 260 | 2021-07-02 11:39:00 | 175.98 | 176.00 | 175.91 | 175.92 | 51 | 175.98 | 42 |
| 261 | 2021-07-02 11:38:00 | 175.87 | 176.00 | 175.87 | 175.98 | 79 | 175.92 | 67 |
| 262 | 2021-07-02 11:37:00 | 175.89 | 175.89 | 175.84 | 175.87 | 45 | 175.87 | 33 |
| 263 | 2021-07-02 11:36:00 | 175.80 | 175.90 | 175.79 | 175.90 | 69 | 175.87 | 44 |
| 264 | 2021-07-02 11:35:00 | 175.69 | 175.83 | 175.69 | 175.82 | 159 | 175.77 | 67 |
| 265 | 2021-07-02 11:34:00 | 175.76 | 175.77 | 175.66 | 175.69 | 252 | 175.69 | 156 |
| 266 | 2021-07-02 11:33:00 | 175.79 | 175.81 | 175.68 | 175.75 | 99 | 175.77 | 60 |
| 267 | 2021-07-02 11:32:00 | 175.64 | 175.86 | 175.64 | 175.79 | 227 | 175.70 | 160 |
| 268 | 2021-07-02 11:31:00 | 175.84 | 175.84 | 175.59 | 175.64 | 454 | 175.69 | 312 |
| 269 | 2021-07-02 11:30:00 | 175.98 | 176.01 | 175.81 | 175.81 | 509 | 175.90 | 233 |
| 270 | 2021-07-02 11:29:00 | 176.10 | 176.12 | 175.94 | 175.98 | 440 | 176.01 | 193 |
| 271 | 2021-07-02 11:28:00 | 176.18 | 176.20 | 176.08 | 176.09 | 196 | 176.15 | 145 |
| 272 | 2021-07-02 11:27:00 | 176.17 | 176.23 | 176.16 | 176.19 | 46 | 176.20 | 43 |
| 273 | 2021-07-02 11:26:00 | 176.18 | 176.20 | 176.15 | 176.17 | 134 | 176.17 | 89 |
| 274 | 2021-07-02 11:25:00 | 176.18 | 176.23 | 176.18 | 176.20 | 81 | 176.21 | 61 |
| 275 | 2021-07-02 11:24:00 | 176.12 | 176.22 | 176.08 | 176.19 | 111 | 176.15 | 87 |
| 276 | 2021-07-02 11:23:00 | 176.13 | 176.15 | 176.10 | 176.13 | 75 | 176.13 | 56 |
| 277 | 2021-07-02 11:22:00 | 176.20 | 176.23 | 176.12 | 176.12 | 58 | 176.19 | 34 |
| 278 | 2021-07-02 11:21:00 | 176.12 | 176.22 | 176.11 | 176.21 | 74 | 176.17 | 46 |
| 279 | 2021-07-02 11:20:00 | 176.14 | 176.17 | 176.13 | 176.15 | 119 | 176.15 | 37 |
| 280 | 2021-07-02 11:19:00 | 176.01 | 176.13 | 176.00 | 176.12 | 55 | 176.07 | 35 |
| 281 | 2021-07-02 11:18:00 | 176.02 | 176.05 | 175.95 | 176.04 | 191 | 176.01 | 104 |
| 282 | 2021-07-02 11:17:00 | 176.08 | 176.12 | 176.00 | 176.01 | 259 | 176.03 | 94 |
| 283 | 2021-07-02 11:16:00 | 176.21 | 176.22 | 176.06 | 176.09 | 196 | 176.14 | 122 |
| 284 | 2021-07-02 11:15:00 | 176.21 | 176.24 | 176.20 | 176.23 | 34 | 176.22 | 30 |
| 285 | 2021-07-02 11:14:00 | 176.18 | 176.25 | 176.17 | 176.20 | 81 | 176.21 | 44 |
| 286 | 2021-07-02 11:13:00 | 176.29 | 176.30 | 176.21 | 176.21 | 88 | 176.28 | 51 |
| 287 | 2021-07-02 11:12:00 | 176.30 | 176.35 | 176.27 | 176.28 | 67 | 176.32 | 28 |
| 288 | 2021-07-02 11:11:00 | 176.23 | 176.30 | 176.22 | 176.27 | 45 | 176.25 | 35 |
| 289 | 2021-07-02 11:10:00 | 176.28 | 176.30 | 176.18 | 176.22 | 141 | 176.26 | 78 |
| 290 | 2021-07-02 11:09:00 | 176.31 | 176.31 | 176.24 | 176.27 | 71 | 176.28 | 35 |
| 291 | 2021-07-02 11:08:00 | 176.33 | 176.35 | 176.29 | 176.32 | 41 | 176.32 | 20 |
| 292 | 2021-07-02 11:07:00 | 176.31 | 176.35 | 176.26 | 176.33 | 81 | 176.30 | 35 |
| 293 | 2021-07-02 11:06:00 | 176.24 | 176.32 | 176.24 | 176.32 | 71 | 176.30 | 53 |
| 294 | 2021-07-02 11:05:00 | 176.31 | 176.34 | 176.23 | 176.23 | 82 | 176.30 | 65 |
| 295 | 2021-07-02 11:04:00 | 176.35 | 176.36 | 176.19 | 176.31 | 120 | 176.25 | 87 |
| 296 | 2021-07-02 11:03:00 | 176.36 | 176.36 | 176.33 | 176.34 | 54 | 176.35 | 42 |
| 297 | 2021-07-02 11:02:00 | 176.40 | 176.43 | 176.38 | 176.38 | 45 | 176.40 | 37 |
| 298 | 2021-07-02 11:01:00 | 176.49 | 176.49 | 176.40 | 176.42 | 66 | 176.44 | 49 |
| 299 | 2021-07-02 11:00:00 | 176.32 | 176.53 | 176.32 | 176.49 | 158 | 176.41 | 108 |
| 300 | 2021-07-02 10:59:00 | 176.31 | 176.35 | 176.30 | 176.31 | 217 | 176.34 | 91 |
| 301 | 2021-07-02 10:58:00 | 176.41 | 176.42 | 176.30 | 176.31 | 165 | 176.37 | 101 |
| 302 | 2021-07-02 10:57:00 | 176.40 | 176.48 | 176.40 | 176.45 | 86 | 176.43 | 60 |
| 303 | 2021-07-02 10:56:00 | 176.39 | 176.44 | 176.37 | 176.41 | 151 | 176.41 | 105 |
| 304 | 2021-07-02 10:55:00 | 176.34 | 176.47 | 176.34 | 176.39 | 144 | 176.40 | 71 |
| 305 | 2021-07-02 10:54:00 | 176.32 | 176.46 | 176.32 | 176.34 | 193 | 176.39 | 123 |
| 306 | 2021-07-02 10:53:00 | 176.51 | 176.51 | 176.29 | 176.31 | 340 | 176.36 | 173 |
| 307 | 2021-07-02 10:52:00 | 176.43 | 176.54 | 176.41 | 176.51 | 326 | 176.47 | 179 |
| 308 | 2021-07-02 10:51:00 | 176.65 | 176.66 | 176.43 | 176.43 | 380 | 176.53 | 190 |
| 309 | 2021-07-02 10:50:00 | 176.64 | 176.67 | 176.62 | 176.64 | 112 | 176.65 | 97 |
| 310 | 2021-07-02 10:49:00 | 176.65 | 176.66 | 176.62 | 176.63 | 203 | 176.64 | 119 |
| 311 | 2021-07-02 10:48:00 | 176.62 | 176.66 | 176.61 | 176.66 | 174 | 176.64 | 87 |
| 312 | 2021-07-02 10:47:00 | 176.63 | 176.64 | 176.57 | 176.61 | 433 | 176.61 | 155 |
| 313 | 2021-07-02 10:46:00 | 176.59 | 176.65 | 176.58 | 176.63 | 96 | 176.61 | 71 |
| 314 | 2021-07-02 10:45:00 | 176.67 | 176.69 | 176.58 | 176.59 | 149 | 176.64 | 104 |
| 315 | 2021-07-02 10:44:00 | 176.72 | 176.73 | 176.65 | 176.66 | 75 | 176.70 | 53 |
| 316 | 2021-07-02 10:43:00 | 176.72 | 176.76 | 176.70 | 176.71 | 66 | 176.72 | 37 |
| 317 | 2021-07-02 10:42:00 | 176.66 | 176.73 | 176.65 | 176.71 | 330 | 176.66 | 134 |
| 318 | 2021-07-02 10:41:00 | 176.74 | 176.78 | 176.67 | 176.67 | 37 | 176.71 | 36 |
| 319 | 2021-07-02 10:40:00 | 176.61 | 176.77 | 176.60 | 176.77 | 74 | 176.71 | 44 |
| 320 | 2021-07-02 10:39:00 | 176.55 | 176.66 | 176.55 | 176.62 | 33 | 176.61 | 25 |
| 321 | 2021-07-02 10:38:00 | 176.57 | 176.58 | 176.54 | 176.56 | 43 | 176.56 | 38 |
| 322 | 2021-07-02 10:37:00 | 176.62 | 176.62 | 176.56 | 176.56 | 35 | 176.60 | 18 |
| 323 | 2021-07-02 10:36:00 | 176.63 | 176.63 | 176.51 | 176.61 | 58 | 176.56 | 35 |
| 324 | 2021-07-02 10:35:00 | 176.62 | 176.69 | 176.62 | 176.64 | 32 | 176.65 | 21 |
| 325 | 2021-07-02 10:34:00 | 176.74 | 176.74 | 176.61 | 176.62 | 87 | 176.67 | 69 |
| 326 | 2021-07-02 10:33:00 | 176.78 | 176.80 | 176.75 | 176.77 | 47 | 176.77 | 37 |
| 327 | 2021-07-02 10:32:00 | 176.79 | 176.85 | 176.74 | 176.77 | 89 | 176.78 | 64 |
| 328 | 2021-07-02 10:31:00 | 176.84 | 176.93 | 176.80 | 176.80 | 33 | 176.85 | 31 |
| 329 | 2021-07-02 10:30:00 | 176.84 | 176.85 | 176.76 | 176.84 | 70 | 176.80 | 61 |
| 330 | 2021-07-02 10:29:00 | 176.86 | 176.89 | 176.78 | 176.81 | 55 | 176.86 | 29 |
| 331 | 2021-07-02 10:28:00 | 176.91 | 176.99 | 176.86 | 176.86 | 109 | 176.93 | 86 |
| 332 | 2021-07-02 10:27:00 | 177.00 | 177.01 | 176.89 | 176.92 | 64 | 176.94 | 52 |
| 333 | 2021-07-02 10:26:00 | 177.06 | 177.06 | 176.96 | 176.99 | 27 | 177.02 | 26 |
| 334 | 2021-07-02 10:25:00 | 177.04 | 177.16 | 177.04 | 177.11 | 122 | 177.11 | 64 |
| 335 | 2021-07-02 10:24:00 | 176.96 | 177.07 | 176.96 | 177.03 | 26 | 177.02 | 23 |
| 336 | 2021-07-02 10:23:00 | 176.93 | 176.97 | 176.89 | 176.95 | 70 | 176.94 | 50 |
| 337 | 2021-07-02 10:22:00 | 176.97 | 176.99 | 176.93 | 176.94 | 37 | 176.95 | 27 |
| 338 | 2021-07-02 10:21:00 | 177.04 | 177.05 | 176.95 | 176.97 | 49 | 177.00 | 37 |
| 339 | 2021-07-02 10:20:00 | 176.98 | 177.13 | 176.98 | 177.02 | 56 | 177.07 | 42 |
| 340 | 2021-07-02 10:19:00 | 177.12 | 177.13 | 176.98 | 176.99 | 40 | 177.06 | 25 |
| 341 | 2021-07-02 10:18:00 | 177.11 | 177.16 | 177.10 | 177.12 | 55 | 177.12 | 34 |
| 342 | 2021-07-02 10:17:00 | 177.06 | 177.12 | 177.05 | 177.11 | 78 | 177.09 | 41 |
| 343 | 2021-07-02 10:16:00 | 176.86 | 177.09 | 176.85 | 177.09 | 103 | 176.97 | 68 |
| 344 | 2021-07-02 10:15:00 | 176.75 | 176.90 | 176.75 | 176.84 | 110 | 176.84 | 84 |
| 345 | 2021-07-02 10:14:00 | 176.76 | 176.79 | 176.72 | 176.72 | 40 | 176.77 | 29 |
| 346 | 2021-07-02 10:13:00 | 176.89 | 176.89 | 176.76 | 176.76 | 78 | 176.83 | 58 |
| 347 | 2021-07-02 10:12:00 | 176.85 | 177.00 | 176.81 | 176.93 | 189 | 176.92 | 147 |
| 348 | 2021-07-02 10:11:00 | 176.97 | 176.99 | 176.82 | 176.82 | 60 | 176.93 | 48 |
| 349 | 2021-07-02 10:10:00 | 176.97 | 177.01 | 176.87 | 176.97 | 160 | 176.93 | 103 |
| 350 | 2021-07-02 10:09:00 | 176.95 | 177.08 | 176.93 | 176.99 | 97 | 176.99 | 66 |
| 351 | 2021-07-02 10:08:00 | 177.14 | 177.14 | 176.95 | 176.95 | 63 | 177.02 | 37 |
| 352 | 2021-07-02 10:07:00 | 176.93 | 177.12 | 176.92 | 177.12 | 57 | 177.01 | 44 |
| 353 | 2021-07-02 10:06:00 | 176.93 | 176.96 | 176.88 | 176.92 | 130 | 176.92 | 48 |
| 354 | 2021-07-02 10:05:00 | 177.01 | 177.09 | 176.93 | 176.97 | 128 | 177.00 | 93 |
| 355 | 2021-07-02 10:04:00 | 177.06 | 177.10 | 177.02 | 177.03 | 59 | 177.06 | 40 |
| 356 | 2021-07-02 10:03:00 | 177.10 | 177.10 | 177.03 | 177.09 | 64 | 177.06 | 36 |
| 357 | 2021-07-02 10:02:00 | 177.02 | 177.16 | 177.02 | 177.12 | 67 | 177.09 | 52 |
| 358 | 2021-07-02 10:01:00 | 177.08 | 177.09 | 177.00 | 177.04 | 74 | 177.03 | 57 |
| 359 | 2021-07-02 10:00:00 | 177.13 | 177.14 | 177.06 | 177.08 | 58 | 177.10 | 41 |
| 360 | 2021-07-02 09:59:00 | 177.21 | 177.21 | 177.11 | 177.14 | 56 | 177.16 | 38 |
| 361 | 2021-07-02 09:58:00 | 177.21 | 177.24 | 177.12 | 177.20 | 48 | 177.18 | 33 |
| 362 | 2021-07-02 09:57:00 | 177.17 | 177.22 | 177.10 | 177.22 | 86 | 177.15 | 50 |
| 363 | 2021-07-02 09:56:00 | 177.22 | 177.26 | 177.17 | 177.19 | 95 | 177.23 | 59 |
| 364 | 2021-07-02 09:55:00 | 177.43 | 177.45 | 177.22 | 177.22 | 177 | 177.33 | 101 |
| 365 | 2021-07-02 09:54:00 | 177.57 | 177.58 | 177.42 | 177.44 | 92 | 177.50 | 74 |
| 366 | 2021-07-02 09:53:00 | 177.69 | 177.77 | 177.56 | 177.57 | 56 | 177.67 | 48 |
| 367 | 2021-07-02 09:52:00 | 177.71 | 177.73 | 177.56 | 177.69 | 78 | 177.62 | 60 |
| 368 | 2021-07-02 09:51:00 | 177.77 | 177.83 | 177.71 | 177.75 | 70 | 177.76 | 47 |
| 369 | 2021-07-02 09:50:00 | 177.77 | 177.81 | 177.68 | 177.80 | 115 | 177.75 | 98 |
| 370 | 2021-07-02 09:49:00 | 177.62 | 177.76 | 177.61 | 177.75 | 155 | 177.68 | 107 |
| 371 | 2021-07-02 09:48:00 | 177.43 | 177.62 | 177.39 | 177.62 | 75 | 177.47 | 57 |
| 372 | 2021-07-02 09:47:00 | 177.50 | 177.52 | 177.40 | 177.43 | 108 | 177.47 | 97 |
| 373 | 2021-07-02 09:46:00 | 177.62 | 177.62 | 177.39 | 177.51 | 162 | 177.50 | 133 |
| 374 | 2021-07-02 09:45:00 | 177.71 | 177.75 | 177.55 | 177.61 | 178 | 177.67 | 130 |
| 375 | 2021-07-02 09:44:00 | 177.72 | 177.76 | 177.66 | 177.73 | 119 | 177.71 | 92 |
| 376 | 2021-07-02 09:43:00 | 177.81 | 177.93 | 177.70 | 177.73 | 125 | 177.83 | 74 |
| 377 | 2021-07-02 09:42:00 | 178.15 | 178.16 | 177.75 | 177.78 | 144 | 177.97 | 112 |
| 378 | 2021-07-02 09:41:00 | 178.19 | 178.36 | 178.10 | 178.12 | 184 | 178.26 | 120 |
| 379 | 2021-07-02 09:40:00 | 178.19 | 178.29 | 178.15 | 178.16 | 315 | 178.23 | 173 |
| 380 | 2021-07-02 09:39:00 | 177.91 | 178.25 | 177.91 | 178.23 | 553 | 178.04 | 222 |
| 381 | 2021-07-02 09:38:00 | 177.76 | 177.95 | 177.75 | 177.90 | 145 | 177.88 | 76 |
| 382 | 2021-07-02 09:37:00 | 177.76 | 177.89 | 177.76 | 177.76 | 131 | 177.83 | 78 |
| 383 | 2021-07-02 09:36:00 | 177.68 | 177.76 | 177.61 | 177.76 | 124 | 177.67 | 100 |
| 384 | 2021-07-02 09:35:00 | 177.73 | 177.73 | 177.54 | 177.65 | 103 | 177.63 | 89 |
| 385 | 2021-07-02 09:34:00 | 177.65 | 177.87 | 177.63 | 177.77 | 121 | 177.77 | 60 |
| 386 | 2021-07-02 09:33:00 | 177.34 | 177.68 | 177.27 | 177.65 | 248 | 177.44 | 127 |
| 387 | 2021-07-02 09:32:00 | 177.65 | 177.70 | 177.35 | 177.35 | 196 | 177.54 | 111 |
| 388 | 2021-07-02 09:31:00 | 177.80 | 177.89 | 177.68 | 177.71 | 1242 | 177.80 | 198 |
| 389 | 2021-07-02 09:30:00 | 177.86 | 177.93 | 177.78 | 177.87 | 27 | 177.87 | 21 |
| 字段 | 描述 | 单位 |
|---|---|---|
| date | 交易时间(美东时间) | yyyy-mm-dd hh:mm:ss |
| open | 开盘价 | 美元 |
| high | 最高价 | 美元 |
| low | 最低价 | 美元 |
| close | 收盘价 | 美元 |
| volume | 成交量 | 手 |
| average | 均价 | 美元 |
| barCount | 交易笔数 | 笔 |
