全部国内期货品种,2005年至今的主力连续分钟K线数据。
| 项目 | 周期 | 价格 | 说明 |
|---|---|---|---|
| 主连分钟K线 | 1分钟K线 | 20元每个品种或200元打包全部品种 | 全部国内期货5大交易所的全部品种主连数据,包含商品和金融期货。 |
| 主连分钟K线 | 5分钟K线 | 20元每个品种或200元打包全部品种 | 全部国内期货5大交易所的全部品种主连数据,包含商品和金融期货。 |
| 主连分钟K线 | 15分钟K线 | 20元每个品种或200元打包全部品种 | 全部国内期货5大交易所的全部品种主连数据,包含商品和金融期货。 |
| 主连分钟K线 | 30分钟K线 | 20元每个品种或200元打包全部品种 | 全部国内期货5大交易所的全部品种主连数据,包含商品和金融期货。 |
| 主连分钟K线 | 60分钟K线 | 20元每个品种或200元打包全部品种 | 全部国内期货5大交易所的全部品种主连数据,包含商品和金融期货。 |
1、数据为主力连续合约数据,不包含各月份合约的数据
2、数据包含国内的全部期货品种,包含商品期货和金融期货
3、主连算法与文华的算法基本一致,主连合约的选择与文华基本一样,个别交易日有可能有差别。
4、特殊频率的主连数据也有,可以找客服定制
5、数据包含了当前采用主力合约的代码
6、数据为2005年至今的,如果该期货是从2005年后上市的就是从上市至今的数据
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 | money | open_interest | symbol | |
|---|---|---|---|---|---|---|---|---|---|
| 0 | 2021-10-21 09:01:00 | 6059.00 | 6065.00 | 6053.00 | 6065.00 | 889.00 | 53866340.00 | 95320.00 | A2201 |
| 1 | 2021-10-21 09:02:00 | 6065.00 | 6065.00 | 6059.00 | 6063.00 | 846.00 | 51285660.00 | 95467.00 | A2201 |
| 2 | 2021-10-21 09:03:00 | 6063.00 | 6066.00 | 6062.00 | 6065.00 | 1117.00 | 67745890.00 | 95581.00 | A2201 |
| 3 | 2021-10-21 09:04:00 | 6065.00 | 6074.00 | 6065.00 | 6072.00 | 1086.00 | 65901140.00 | 95546.00 | A2201 |
| 4 | 2021-10-21 09:05:00 | 6072.00 | 6079.00 | 6071.00 | 6072.00 | 950.00 | 57713330.00 | 95777.00 | A2201 |
| 5 | 2021-10-21 09:06:00 | 6071.00 | 6078.00 | 6070.00 | 6078.00 | 882.00 | 53574750.00 | 95881.00 | A2201 |
| 6 | 2021-10-21 09:07:00 | 6077.00 | 6078.00 | 6069.00 | 6071.00 | 608.00 | 36928540.00 | 95806.00 | A2201 |
| 7 | 2021-10-21 09:08:00 | 6069.00 | 6070.00 | 6061.00 | 6062.00 | 473.00 | 28686840.00 | 95723.00 | A2201 |
| 8 | 2021-10-21 09:09:00 | 6063.00 | 6064.00 | 6059.00 | 6059.00 | 475.00 | 28788040.00 | 95761.00 | A2201 |
| 9 | 2021-10-21 09:10:00 | 6059.00 | 6059.00 | 6054.00 | 6056.00 | 621.00 | 37608170.00 | 95706.00 | A2201 |
| 10 | 2021-10-21 09:11:00 | 6056.00 | 6063.00 | 6055.00 | 6063.00 | 315.00 | 19082870.00 | 95771.00 | A2201 |
| 11 | 2021-10-21 09:12:00 | 6063.00 | 6064.00 | 6057.00 | 6058.00 | 329.00 | 19937940.00 | 95747.00 | A2201 |
| 12 | 2021-10-21 09:13:00 | 6059.00 | 6060.00 | 6058.00 | 6059.00 | 116.00 | 7028290.00 | 95738.00 | A2201 |
| 13 | 2021-10-21 09:14:00 | 6060.00 | 6060.00 | 6054.00 | 6055.00 | 295.00 | 17866010.00 | 95670.00 | A2201 |
| 14 | 2021-10-21 09:15:00 | 6055.00 | 6055.00 | 6053.00 | 6055.00 | 76.00 | 4600970.00 | 95642.00 | A2201 |
| 15 | 2021-10-21 09:16:00 | 6054.00 | 6055.00 | 6046.00 | 6048.00 | 894.00 | 54079780.00 | 95461.00 | A2201 |
| 16 | 2021-10-21 09:17:00 | 6049.00 | 6050.00 | 6046.00 | 6049.00 | 714.00 | 43180300.00 | 95537.00 | A2201 |
| 17 | 2021-10-21 09:18:00 | 6048.00 | 6052.00 | 6044.00 | 6052.00 | 435.00 | 26305030.00 | 95570.00 | A2201 |
| 18 | 2021-10-21 09:19:00 | 6051.00 | 6051.00 | 6042.00 | 6045.00 | 400.00 | 24178410.00 | 95554.00 | A2201 |
| 19 | 2021-10-21 09:20:00 | 6044.00 | 6046.00 | 6043.00 | 6045.00 | 318.00 | 19221360.00 | 95601.00 | A2201 |
| 20 | 2021-10-21 09:21:00 | 6045.00 | 6046.00 | 6041.00 | 6045.00 | 488.00 | 29493420.00 | 95665.00 | A2201 |
| 21 | 2021-10-21 09:22:00 | 6045.00 | 6046.00 | 6042.00 | 6043.00 | 359.00 | 21698150.00 | 95641.00 | A2201 |
| 22 | 2021-10-21 09:23:00 | 6042.00 | 6048.00 | 6041.00 | 6047.00 | 478.00 | 28889430.00 | 95723.00 | A2201 |
| 23 | 2021-10-21 09:24:00 | 6048.00 | 6048.00 | 6045.00 | 6047.00 | 183.00 | 11064790.00 | 95763.00 | A2201 |
| 24 | 2021-10-21 09:25:00 | 6046.00 | 6046.00 | 6041.00 | 6045.00 | 348.00 | 21028830.00 | 95866.00 | A2201 |
| 25 | 2021-10-21 09:26:00 | 6044.00 | 6044.00 | 6041.00 | 6044.00 | 278.00 | 16798960.00 | 95938.00 | A2201 |
| 26 | 2021-10-21 09:27:00 | 6044.00 | 6045.00 | 6043.00 | 6045.00 | 123.00 | 7434440.00 | 95957.00 | A2201 |
| 27 | 2021-10-21 09:28:00 | 6044.00 | 6049.00 | 6044.00 | 6045.00 | 204.00 | 12336350.00 | 96023.00 | A2201 |
| 28 | 2021-10-21 09:29:00 | 6047.00 | 6047.00 | 6043.00 | 6045.00 | 200.00 | 12089090.00 | 96028.00 | A2201 |
| 29 | 2021-10-21 09:30:00 | 6045.00 | 6053.00 | 6045.00 | 6051.00 | 399.00 | 24140400.00 | 96031.00 | A2201 |
| 30 | 2021-10-21 09:31:00 | 6051.00 | 6051.00 | 6046.00 | 6048.00 | 259.00 | 15665010.00 | 96088.00 | A2201 |
| 31 | 2021-10-21 09:32:00 | 6047.00 | 6048.00 | 6045.00 | 6047.00 | 310.00 | 18744190.00 | 96106.00 | A2201 |
| 32 | 2021-10-21 09:33:00 | 6047.00 | 6050.00 | 6046.00 | 6050.00 | 206.00 | 12459220.00 | 96131.00 | A2201 |
| 33 | 2021-10-21 09:34:00 | 6050.00 | 6051.00 | 6047.00 | 6049.00 | 163.00 | 9859630.00 | 96154.00 | A2201 |
| 34 | 2021-10-21 09:35:00 | 6050.00 | 6055.00 | 6048.00 | 6054.00 | 173.00 | 10469450.00 | 96107.00 | A2201 |
| 35 | 2021-10-21 09:36:00 | 6054.00 | 6055.00 | 6053.00 | 6054.00 | 143.00 | 8657060.00 | 96073.00 | A2201 |
| 36 | 2021-10-21 09:37:00 | 6054.00 | 6054.00 | 6050.00 | 6050.00 | 97.00 | 5870110.00 | 96056.00 | A2201 |
| 37 | 2021-10-21 09:38:00 | 6050.00 | 6051.00 | 6048.00 | 6048.00 | 82.00 | 4960830.00 | 96039.00 | A2201 |
| 38 | 2021-10-21 09:39:00 | 6049.00 | 6049.00 | 6046.00 | 6047.00 | 55.00 | 3325990.00 | 96060.00 | A2201 |
| 39 | 2021-10-21 09:40:00 | 6046.00 | 6050.00 | 6043.00 | 6050.00 | 258.00 | 15599760.00 | 96149.00 | A2201 |
| 40 | 2021-10-21 09:41:00 | 6050.00 | 6056.00 | 6049.00 | 6052.00 | 299.00 | 18100810.00 | 96147.00 | A2201 |
| 41 | 2021-10-21 09:42:00 | 6052.00 | 6053.00 | 6051.00 | 6053.00 | 51.00 | 3086690.00 | 96157.00 | A2201 |
| 42 | 2021-10-21 09:43:00 | 6053.00 | 6057.00 | 6053.00 | 6054.00 | 155.00 | 9385700.00 | 96189.00 | A2201 |
| 43 | 2021-10-21 09:44:00 | 6053.00 | 6058.00 | 6052.00 | 6057.00 | 156.00 | 9445820.00 | 96193.00 | A2201 |
| 44 | 2021-10-21 09:45:00 | 6057.00 | 6060.00 | 6056.00 | 6059.00 | 197.00 | 11933000.00 | 96141.00 | A2201 |
| 45 | 2021-10-21 09:46:00 | 6060.00 | 6060.00 | 6058.00 | 6059.00 | 98.00 | 5937520.00 | 96141.00 | A2201 |
| 46 | 2021-10-21 09:47:00 | 6059.00 | 6066.00 | 6059.00 | 6062.00 | 439.00 | 26613050.00 | 95974.00 | A2201 |
| 47 | 2021-10-21 09:48:00 | 6063.00 | 6067.00 | 6062.00 | 6065.00 | 270.00 | 16374820.00 | 96026.00 | A2201 |
| 48 | 2021-10-21 09:49:00 | 6064.00 | 6065.00 | 6062.00 | 6063.00 | 205.00 | 12430630.00 | 95977.00 | A2201 |
| 49 | 2021-10-21 09:50:00 | 6063.00 | 6065.00 | 6063.00 | 6064.00 | 110.00 | 6670080.00 | 95932.00 | A2201 |
| 50 | 2021-10-21 09:51:00 | 6063.00 | 6067.00 | 6063.00 | 6066.00 | 276.00 | 16740570.00 | 95933.00 | A2201 |
| 51 | 2021-10-21 09:52:00 | 6066.00 | 6066.00 | 6062.00 | 6063.00 | 151.00 | 9156460.00 | 95911.00 | A2201 |
| 52 | 2021-10-21 09:53:00 | 6064.00 | 6067.00 | 6063.00 | 6066.00 | 98.00 | 5944110.00 | 95893.00 | A2201 |
| 53 | 2021-10-21 09:54:00 | 6067.00 | 6068.00 | 6065.00 | 6066.00 | 141.00 | 8553920.00 | 95913.00 | A2201 |
| 54 | 2021-10-21 09:55:00 | 6066.00 | 6069.00 | 6063.00 | 6063.00 | 344.00 | 20870560.00 | 95897.00 | A2201 |
| 55 | 2021-10-21 09:56:00 | 6065.00 | 6068.00 | 6063.00 | 6063.00 | 230.00 | 13948460.00 | 95856.00 | A2201 |
| 56 | 2021-10-21 09:57:00 | 6064.00 | 6065.00 | 6058.00 | 6058.00 | 328.00 | 19878450.00 | 95791.00 | A2201 |
| 57 | 2021-10-21 09:58:00 | 6059.00 | 6063.00 | 6058.00 | 6063.00 | 181.00 | 10969020.00 | 95790.00 | A2201 |
| 58 | 2021-10-21 09:59:00 | 6062.00 | 6062.00 | 6059.00 | 6060.00 | 197.00 | 11938760.00 | 95817.00 | A2201 |
| 59 | 2021-10-21 10:00:00 | 6058.00 | 6063.00 | 6058.00 | 6061.00 | 234.00 | 14180940.00 | 95824.00 | A2201 |
| 60 | 2021-10-21 10:01:00 | 6061.00 | 6064.00 | 6056.00 | 6057.00 | 433.00 | 26236660.00 | 95853.00 | A2201 |
| 61 | 2021-10-21 10:02:00 | 6055.00 | 6064.00 | 6054.00 | 6064.00 | 872.00 | 52841650.00 | 95788.00 | A2201 |
| 62 | 2021-10-21 10:03:00 | 6064.00 | 6071.00 | 6064.00 | 6069.00 | 451.00 | 27366550.00 | 95859.00 | A2201 |
| 63 | 2021-10-21 10:04:00 | 6070.00 | 6078.00 | 6069.00 | 6077.00 | 547.00 | 33228930.00 | 96000.00 | A2201 |
| 64 | 2021-10-21 10:05:00 | 6077.00 | 6083.00 | 6077.00 | 6082.00 | 1463.00 | 88954070.00 | 96549.00 | A2201 |
| 65 | 2021-10-21 10:06:00 | 6083.00 | 6087.00 | 6082.00 | 6087.00 | 695.00 | 42286020.00 | 96674.00 | A2201 |
| 66 | 2021-10-21 10:07:00 | 6087.00 | 6091.00 | 6084.00 | 6088.00 | 787.00 | 47912340.00 | 96869.00 | A2201 |
| 67 | 2021-10-21 10:08:00 | 6090.00 | 6093.00 | 6088.00 | 6091.00 | 458.00 | 27895620.00 | 97044.00 | A2201 |
| 68 | 2021-10-21 10:09:00 | 6090.00 | 6091.00 | 6077.00 | 6078.00 | 1216.00 | 73942920.00 | 97425.00 | A2201 |
| 69 | 2021-10-21 10:10:00 | 6078.00 | 6092.00 | 6078.00 | 6092.00 | 674.00 | 41021910.00 | 97620.00 | A2201 |
| 70 | 2021-10-21 10:11:00 | 6092.00 | 6096.00 | 6087.00 | 6088.00 | 798.00 | 48622130.00 | 97767.00 | A2201 |
| 71 | 2021-10-21 10:12:00 | 6089.00 | 6091.00 | 6087.00 | 6090.00 | 481.00 | 29288450.00 | 97856.00 | A2201 |
| 72 | 2021-10-21 10:13:00 | 6088.00 | 6095.00 | 6086.00 | 6093.00 | 743.00 | 45253570.00 | 98186.00 | A2201 |
| 73 | 2021-10-21 10:14:00 | 6093.00 | 6096.00 | 6089.00 | 6094.00 | 440.00 | 26811220.00 | 98351.00 | A2201 |
| 74 | 2021-10-21 10:15:00 | 6095.00 | 6105.00 | 6093.00 | 6104.00 | 992.00 | 60502870.00 | 98630.00 | A2201 |
| 75 | 2021-10-21 10:31:00 | 6105.00 | 6124.00 | 6105.00 | 6119.00 | 2446.00 | 149636520.00 | 98954.00 | A2201 |
| 76 | 2021-10-21 10:32:00 | 6119.00 | 6120.00 | 6114.00 | 6118.00 | 783.00 | 47896070.00 | 99211.00 | A2201 |
| 77 | 2021-10-21 10:33:00 | 6117.00 | 6124.00 | 6117.00 | 6123.00 | 1250.00 | 76504320.00 | 99614.00 | A2201 |
| 78 | 2021-10-21 10:34:00 | 6121.00 | 6123.00 | 6118.00 | 6121.00 | 461.00 | 28213700.00 | 99638.00 | A2201 |
| 79 | 2021-10-21 10:35:00 | 6121.00 | 6128.00 | 6119.00 | 6126.00 | 1091.00 | 66810010.00 | 99687.00 | A2201 |
| 80 | 2021-10-21 10:36:00 | 6126.00 | 6135.00 | 6126.00 | 6133.00 | 1319.00 | 80848850.00 | 99873.00 | A2201 |
| 81 | 2021-10-21 10:37:00 | 6133.00 | 6141.00 | 6132.00 | 6136.00 | 939.00 | 57623810.00 | 100174.00 | A2201 |
| 82 | 2021-10-21 10:38:00 | 6138.00 | 6142.00 | 6133.00 | 6133.00 | 857.00 | 52606940.00 | 100396.00 | A2201 |
| 83 | 2021-10-21 10:39:00 | 6134.00 | 6135.00 | 6127.00 | 6133.00 | 962.00 | 58980300.00 | 100538.00 | A2201 |
| 84 | 2021-10-21 10:40:00 | 6133.00 | 6141.00 | 6131.00 | 6136.00 | 822.00 | 50434880.00 | 100780.00 | A2201 |
| 85 | 2021-10-21 10:41:00 | 6136.00 | 6148.00 | 6136.00 | 6138.00 | 1620.00 | 99502700.00 | 101293.00 | A2201 |
| 86 | 2021-10-21 10:42:00 | 6139.00 | 6142.00 | 6137.00 | 6140.00 | 410.00 | 25170110.00 | 101346.00 | A2201 |
| 87 | 2021-10-21 10:43:00 | 6140.00 | 6143.00 | 6133.00 | 6142.00 | 516.00 | 31676210.00 | 101375.00 | A2201 |
| 88 | 2021-10-21 10:44:00 | 6141.00 | 6147.00 | 6141.00 | 6144.00 | 481.00 | 29556460.00 | 101356.00 | A2201 |
| 89 | 2021-10-21 10:45:00 | 6143.00 | 6150.00 | 6142.00 | 6147.00 | 611.00 | 37555730.00 | 101389.00 | A2201 |
| 90 | 2021-10-21 10:46:00 | 6147.00 | 6154.00 | 6147.00 | 6152.00 | 1460.00 | 89798080.00 | 101893.00 | A2201 |
| 91 | 2021-10-21 10:47:00 | 6152.00 | 6158.00 | 6152.00 | 6157.00 | 681.00 | 41915760.00 | 102052.00 | A2201 |
| 92 | 2021-10-21 10:48:00 | 6159.00 | 6162.00 | 6157.00 | 6161.00 | 880.00 | 54201550.00 | 102439.00 | A2201 |
| 93 | 2021-10-21 10:49:00 | 6162.00 | 6166.00 | 6150.00 | 6150.00 | 842.00 | 51852590.00 | 102574.00 | A2201 |
| 94 | 2021-10-21 10:50:00 | 6150.00 | 6155.00 | 6145.00 | 6147.00 | 839.00 | 51584890.00 | 102628.00 | A2201 |
| 95 | 2021-10-21 10:51:00 | 6148.00 | 6161.00 | 6148.00 | 6159.00 | 1022.00 | 62908300.00 | 102995.00 | A2201 |
| 96 | 2021-10-21 10:52:00 | 6159.00 | 6159.00 | 6149.00 | 6152.00 | 413.00 | 25416080.00 | 103050.00 | A2201 |
| 97 | 2021-10-21 10:53:00 | 6151.00 | 6154.00 | 6141.00 | 6141.00 | 594.00 | 36514290.00 | 103073.00 | A2201 |
| 98 | 2021-10-21 10:54:00 | 6141.00 | 6153.00 | 6141.00 | 6151.00 | 797.00 | 48976450.00 | 103207.00 | A2201 |
| 99 | 2021-10-21 10:55:00 | 6151.00 | 6156.00 | 6142.00 | 6144.00 | 504.00 | 30993610.00 | 103296.00 | A2201 |
| 100 | 2021-10-21 10:56:00 | 6144.00 | 6155.00 | 6144.00 | 6145.00 | 521.00 | 32032430.00 | 103429.00 | A2201 |
| 101 | 2021-10-21 10:57:00 | 6147.00 | 6152.00 | 6145.00 | 6150.00 | 282.00 | 17339080.00 | 103481.00 | A2201 |
| 102 | 2021-10-21 10:58:00 | 6149.00 | 6153.00 | 6149.00 | 6152.00 | 263.00 | 16174970.00 | 103535.00 | A2201 |
| 103 | 2021-10-21 10:59:00 | 6150.00 | 6154.00 | 6150.00 | 6152.00 | 201.00 | 12366680.00 | 103529.00 | A2201 |
| 104 | 2021-10-21 11:00:00 | 6153.00 | 6156.00 | 6148.00 | 6156.00 | 362.00 | 22269030.00 | 103602.00 | A2201 |
| 105 | 2021-10-21 11:01:00 | 6154.00 | 6161.00 | 6152.00 | 6155.00 | 617.00 | 37990680.00 | 103696.00 | A2201 |
| 106 | 2021-10-21 11:02:00 | 6156.00 | 6158.00 | 6143.00 | 6145.00 | 784.00 | 48200860.00 | 103784.00 | A2201 |
| 107 | 2021-10-21 11:03:00 | 6145.00 | 6150.00 | 6139.00 | 6149.00 | 1073.00 | 65929410.00 | 104109.00 | A2201 |
| 108 | 2021-10-21 11:04:00 | 6148.00 | 6154.00 | 6146.00 | 6152.00 | 804.00 | 49455620.00 | 104399.00 | A2201 |
| 109 | 2021-10-21 11:05:00 | 6152.00 | 6155.00 | 6147.00 | 6151.00 | 611.00 | 37582280.00 | 104665.00 | A2201 |
| 110 | 2021-10-21 11:06:00 | 6154.00 | 6158.00 | 6152.00 | 6158.00 | 790.00 | 48623620.00 | 104908.00 | A2201 |
| 111 | 2021-10-21 11:07:00 | 6158.00 | 6162.00 | 6156.00 | 6159.00 | 468.00 | 28830290.00 | 105093.00 | A2201 |
| 112 | 2021-10-21 11:08:00 | 6159.00 | 6160.00 | 6156.00 | 6158.00 | 236.00 | 14533140.00 | 105162.00 | A2201 |
| 113 | 2021-10-21 11:09:00 | 6160.00 | 6166.00 | 6159.00 | 6161.00 | 805.00 | 49613820.00 | 105397.00 | A2201 |
| 114 | 2021-10-21 11:10:00 | 6161.00 | 6162.00 | 6155.00 | 6158.00 | 478.00 | 29436530.00 | 105375.00 | A2201 |
| 115 | 2021-10-21 11:11:00 | 6158.00 | 6159.00 | 6156.00 | 6157.00 | 300.00 | 18471420.00 | 105319.00 | A2201 |
| 116 | 2021-10-21 11:12:00 | 6156.00 | 6158.00 | 6152.00 | 6154.00 | 268.00 | 16496950.00 | 105287.00 | A2201 |
| 117 | 2021-10-21 11:13:00 | 6154.00 | 6157.00 | 6152.00 | 6152.00 | 210.00 | 12924580.00 | 105313.00 | A2201 |
| 118 | 2021-10-21 11:14:00 | 6152.00 | 6153.00 | 6146.00 | 6151.00 | 337.00 | 20725690.00 | 105298.00 | A2201 |
| 119 | 2021-10-21 11:15:00 | 6151.00 | 6155.00 | 6150.00 | 6153.00 | 301.00 | 18518400.00 | 105392.00 | A2201 |
| 120 | 2021-10-21 11:16:00 | 6153.00 | 6154.00 | 6149.00 | 6152.00 | 247.00 | 15194260.00 | 105407.00 | A2201 |
| 121 | 2021-10-21 11:17:00 | 6152.00 | 6152.00 | 6148.00 | 6151.00 | 244.00 | 15006140.00 | 105419.00 | A2201 |
| 122 | 2021-10-21 11:18:00 | 6150.00 | 6154.00 | 6149.00 | 6154.00 | 390.00 | 23991940.00 | 105541.00 | A2201 |
| 123 | 2021-10-21 11:19:00 | 6155.00 | 6157.00 | 6150.00 | 6153.00 | 335.00 | 20614950.00 | 105597.00 | A2201 |
| 124 | 2021-10-21 11:20:00 | 6153.00 | 6157.00 | 6151.00 | 6152.00 | 1514.00 | 93168510.00 | 105624.00 | A2201 |
| 125 | 2021-10-21 11:21:00 | 6151.00 | 6160.00 | 6151.00 | 6158.00 | 381.00 | 23460410.00 | 105746.00 | A2201 |
| 126 | 2021-10-21 11:22:00 | 6157.00 | 6158.00 | 6155.00 | 6156.00 | 102.00 | 6279560.00 | 105766.00 | A2201 |
| 127 | 2021-10-21 11:23:00 | 6155.00 | 6156.00 | 6153.00 | 6155.00 | 101.00 | 6215720.00 | 105774.00 | A2201 |
| 128 | 2021-10-21 11:24:00 | 6156.00 | 6159.00 | 6155.00 | 6158.00 | 133.00 | 8188720.00 | 105787.00 | A2201 |
| 129 | 2021-10-21 11:25:00 | 6158.00 | 6158.00 | 6155.00 | 6155.00 | 89.00 | 5479130.00 | 105792.00 | A2201 |
| 130 | 2021-10-21 11:26:00 | 6154.00 | 6157.00 | 6153.00 | 6155.00 | 107.00 | 6585480.00 | 105787.00 | A2201 |
| 131 | 2021-10-21 11:27:00 | 6154.00 | 6156.00 | 6151.00 | 6151.00 | 118.00 | 7260640.00 | 105748.00 | A2201 |
| 132 | 2021-10-21 11:28:00 | 6153.00 | 6153.00 | 6149.00 | 6150.00 | 283.00 | 17405970.00 | 105755.00 | A2201 |
| 133 | 2021-10-21 11:29:00 | 6149.00 | 6152.00 | 6148.00 | 6151.00 | 226.00 | 13899560.00 | 105629.00 | A2201 |
| 134 | 2021-10-21 11:30:00 | 6152.00 | 6156.00 | 6150.00 | 6156.00 | 395.00 | 24308750.00 | 105587.00 | A2201 |
| 135 | 2021-10-21 13:31:00 | 6154.00 | 6162.00 | 6150.00 | 6150.00 | 665.00 | 40939610.00 | 105530.00 | A2201 |
| 136 | 2021-10-21 13:32:00 | 6150.00 | 6157.00 | 6144.00 | 6144.00 | 555.00 | 34129900.00 | 105550.00 | A2201 |
| 137 | 2021-10-21 13:33:00 | 6144.00 | 6149.00 | 6142.00 | 6146.00 | 876.00 | 53828190.00 | 105333.00 | A2201 |
| 138 | 2021-10-21 13:34:00 | 6146.00 | 6149.00 | 6141.00 | 6141.00 | 242.00 | 14868700.00 | 105327.00 | A2201 |
| 139 | 2021-10-21 13:35:00 | 6142.00 | 6153.00 | 6141.00 | 6151.00 | 559.00 | 34365500.00 | 105274.00 | A2201 |
| 140 | 2021-10-21 13:36:00 | 6152.00 | 6159.00 | 6150.00 | 6157.00 | 738.00 | 45430760.00 | 105497.00 | A2201 |
| 141 | 2021-10-21 13:37:00 | 6157.00 | 6157.00 | 6151.00 | 6152.00 | 545.00 | 33539350.00 | 105542.00 | A2201 |
| 142 | 2021-10-21 13:38:00 | 6152.00 | 6156.00 | 6151.00 | 6155.00 | 509.00 | 31322650.00 | 105606.00 | A2201 |
| 143 | 2021-10-21 13:39:00 | 6155.00 | 6159.00 | 6154.00 | 6158.00 | 208.00 | 12806730.00 | 105627.00 | A2201 |
| 144 | 2021-10-21 13:40:00 | 6158.00 | 6159.00 | 6153.00 | 6155.00 | 242.00 | 14899750.00 | 105709.00 | A2201 |
| 145 | 2021-10-21 13:41:00 | 6155.00 | 6161.00 | 6155.00 | 6160.00 | 330.00 | 20322830.00 | 105694.00 | A2201 |
| 146 | 2021-10-21 13:42:00 | 6160.00 | 6160.00 | 6158.00 | 6160.00 | 285.00 | 17553300.00 | 105832.00 | A2201 |
| 147 | 2021-10-21 13:43:00 | 6160.00 | 6161.00 | 6154.00 | 6154.00 | 233.00 | 14347000.00 | 105917.00 | A2201 |
| 148 | 2021-10-21 13:44:00 | 6154.00 | 6155.00 | 6152.00 | 6152.00 | 199.00 | 12245530.00 | 105966.00 | A2201 |
| 149 | 2021-10-21 13:45:00 | 6153.00 | 6160.00 | 6151.00 | 6157.00 | 372.00 | 22903110.00 | 105968.00 | A2201 |
| 150 | 2021-10-21 13:46:00 | 6157.00 | 6162.00 | 6156.00 | 6161.00 | 304.00 | 18724700.00 | 105970.00 | A2201 |
| 151 | 2021-10-21 13:47:00 | 6161.00 | 6161.00 | 6157.00 | 6158.00 | 604.00 | 37203340.00 | 106176.00 | A2201 |
| 152 | 2021-10-21 13:48:00 | 6158.00 | 6167.00 | 6158.00 | 6164.00 | 750.00 | 46220790.00 | 106337.00 | A2201 |
| 153 | 2021-10-21 13:49:00 | 6163.00 | 6166.00 | 6161.00 | 6161.00 | 695.00 | 42843080.00 | 106299.00 | A2201 |
| 154 | 2021-10-21 13:50:00 | 6161.00 | 6168.00 | 6161.00 | 6167.00 | 447.00 | 27556990.00 | 106397.00 | A2201 |
| 155 | 2021-10-21 13:51:00 | 6167.00 | 6175.00 | 6162.00 | 6168.00 | 1039.00 | 64092420.00 | 106492.00 | A2201 |
| 156 | 2021-10-21 13:52:00 | 6168.00 | 6168.00 | 6157.00 | 6161.00 | 343.00 | 21131160.00 | 106472.00 | A2201 |
| 157 | 2021-10-21 13:53:00 | 6161.00 | 6161.00 | 6154.00 | 6156.00 | 407.00 | 25055620.00 | 106409.00 | A2201 |
| 158 | 2021-10-21 13:54:00 | 6156.00 | 6158.00 | 6152.00 | 6155.00 | 397.00 | 24436060.00 | 106249.00 | A2201 |
| 159 | 2021-10-21 13:55:00 | 6156.00 | 6157.00 | 6154.00 | 6156.00 | 160.00 | 9848860.00 | 106244.00 | A2201 |
| 160 | 2021-10-21 13:56:00 | 6156.00 | 6157.00 | 6155.00 | 6155.00 | 171.00 | 10526750.00 | 106177.00 | A2201 |
| 161 | 2021-10-21 13:57:00 | 6156.00 | 6158.00 | 6153.00 | 6155.00 | 299.00 | 18403590.00 | 106166.00 | A2201 |
| 162 | 2021-10-21 13:58:00 | 6154.00 | 6157.00 | 6154.00 | 6156.00 | 239.00 | 14710630.00 | 106135.00 | A2201 |
| 163 | 2021-10-21 13:59:00 | 6155.00 | 6159.00 | 6155.00 | 6156.00 | 308.00 | 18962390.00 | 106076.00 | A2201 |
| 164 | 2021-10-21 14:00:00 | 6155.00 | 6158.00 | 6154.00 | 6156.00 | 328.00 | 20191740.00 | 106073.00 | A2201 |
| 165 | 2021-10-21 14:01:00 | 6154.00 | 6157.00 | 6149.00 | 6152.00 | 638.00 | 39253840.00 | 105941.00 | A2201 |
| 166 | 2021-10-21 14:02:00 | 6153.00 | 6156.00 | 6151.00 | 6151.00 | 244.00 | 15014350.00 | 105926.00 | A2201 |
| 167 | 2021-10-21 14:03:00 | 6151.00 | 6154.00 | 6151.00 | 6154.00 | 311.00 | 19133760.00 | 105843.00 | A2201 |
| 168 | 2021-10-21 14:04:00 | 6155.00 | 6155.00 | 6148.00 | 6150.00 | 282.00 | 17345830.00 | 105787.00 | A2201 |
| 169 | 2021-10-21 14:05:00 | 6150.00 | 6155.00 | 6150.00 | 6153.00 | 255.00 | 15690080.00 | 105724.00 | A2201 |
| 170 | 2021-10-21 14:06:00 | 6153.00 | 6153.00 | 6149.00 | 6149.00 | 93.00 | 5720590.00 | 105728.00 | A2201 |
| 171 | 2021-10-21 14:07:00 | 6149.00 | 6153.00 | 6149.00 | 6150.00 | 233.00 | 14333430.00 | 105634.00 | A2201 |
| 172 | 2021-10-21 14:08:00 | 6150.00 | 6150.00 | 6147.00 | 6148.00 | 218.00 | 13403100.00 | 105628.00 | A2201 |
| 173 | 2021-10-21 14:09:00 | 6147.00 | 6154.00 | 6147.00 | 6153.00 | 159.00 | 9779510.00 | 105603.00 | A2201 |
| 174 | 2021-10-21 14:10:00 | 6154.00 | 6158.00 | 6153.00 | 6155.00 | 121.00 | 7448110.00 | 105594.00 | A2201 |
| 175 | 2021-10-21 14:11:00 | 6156.00 | 6160.00 | 6155.00 | 6158.00 | 350.00 | 21554310.00 | 105732.00 | A2201 |
| 176 | 2021-10-21 14:12:00 | 6157.00 | 6159.00 | 6157.00 | 6157.00 | 141.00 | 8682410.00 | 105762.00 | A2201 |
| 177 | 2021-10-21 14:13:00 | 6158.00 | 6159.00 | 6156.00 | 6158.00 | 92.00 | 5665380.00 | 105778.00 | A2201 |
| 178 | 2021-10-21 14:14:00 | 6158.00 | 6160.00 | 6158.00 | 6160.00 | 98.00 | 6035890.00 | 105775.00 | A2201 |
| 179 | 2021-10-21 14:15:00 | 6160.00 | 6164.00 | 6160.00 | 6162.00 | 343.00 | 21132420.00 | 105797.00 | A2201 |
| 180 | 2021-10-21 14:16:00 | 6163.00 | 6163.00 | 6160.00 | 6160.00 | 152.00 | 9365400.00 | 105820.00 | A2201 |
| 181 | 2021-10-21 14:17:00 | 6160.00 | 6167.00 | 6160.00 | 6166.00 | 271.00 | 16704060.00 | 105893.00 | A2201 |
| 182 | 2021-10-21 14:18:00 | 6166.00 | 6167.00 | 6163.00 | 6163.00 | 1746.00 | 107650010.00 | 106103.00 | A2201 |
| 183 | 2021-10-21 14:19:00 | 6164.00 | 6167.00 | 6163.00 | 6166.00 | 196.00 | 12083970.00 | 106124.00 | A2201 |
| 184 | 2021-10-21 14:20:00 | 6167.00 | 6171.00 | 6166.00 | 6171.00 | 293.00 | 18075620.00 | 106275.00 | A2201 |
| 185 | 2021-10-21 14:21:00 | 6170.00 | 6171.00 | 6168.00 | 6169.00 | 333.00 | 20544110.00 | 106356.00 | A2201 |
| 186 | 2021-10-21 14:22:00 | 6169.00 | 6170.00 | 6164.00 | 6169.00 | 169.00 | 10422280.00 | 106350.00 | A2201 |
| 187 | 2021-10-21 14:23:00 | 6170.00 | 6170.00 | 6165.00 | 6166.00 | 98.00 | 6043760.00 | 106346.00 | A2201 |
| 188 | 2021-10-21 14:24:00 | 6167.00 | 6167.00 | 6163.00 | 6164.00 | 79.00 | 4870380.00 | 106360.00 | A2201 |
| 189 | 2021-10-21 14:25:00 | 6164.00 | 6166.00 | 6162.00 | 6166.00 | 170.00 | 10479140.00 | 106321.00 | A2201 |
| 190 | 2021-10-21 14:26:00 | 6166.00 | 6171.00 | 6166.00 | 6171.00 | 186.00 | 11474350.00 | 106394.00 | A2201 |
| 191 | 2021-10-21 14:27:00 | 6170.00 | 6171.00 | 6162.00 | 6162.00 | 181.00 | 11159920.00 | 106362.00 | A2201 |
| 192 | 2021-10-21 14:28:00 | 6164.00 | 6165.00 | 6162.00 | 6164.00 | 110.00 | 6779770.00 | 106355.00 | A2201 |
| 193 | 2021-10-21 14:29:00 | 6164.00 | 6165.00 | 6161.00 | 6161.00 | 212.00 | 13065030.00 | 106282.00 | A2201 |
| 194 | 2021-10-21 14:30:00 | 6161.00 | 6162.00 | 6159.00 | 6160.00 | 172.00 | 10595650.00 | 106260.00 | A2201 |
| 195 | 2021-10-21 14:31:00 | 6160.00 | 6164.00 | 6159.00 | 6159.00 | 225.00 | 13863160.00 | 106256.00 | A2201 |
| 196 | 2021-10-21 14:32:00 | 6159.00 | 6160.00 | 6154.00 | 6156.00 | 233.00 | 14345100.00 | 106190.00 | A2201 |
| 197 | 2021-10-21 14:33:00 | 6156.00 | 6159.00 | 6155.00 | 6158.00 | 396.00 | 24380450.00 | 106183.00 | A2201 |
| 198 | 2021-10-21 14:34:00 | 6159.00 | 6160.00 | 6158.00 | 6158.00 | 167.00 | 10285910.00 | 106119.00 | A2201 |
| 199 | 2021-10-21 14:35:00 | 6158.00 | 6159.00 | 6156.00 | 6157.00 | 186.00 | 11452490.00 | 106105.00 | A2201 |
| 200 | 2021-10-21 14:36:00 | 6157.00 | 6165.00 | 6157.00 | 6164.00 | 165.00 | 10166240.00 | 106146.00 | A2201 |
| 201 | 2021-10-21 14:37:00 | 6164.00 | 6168.00 | 6162.00 | 6167.00 | 319.00 | 19668470.00 | 106247.00 | A2201 |
| 202 | 2021-10-21 14:38:00 | 6167.00 | 6169.00 | 6165.00 | 6165.00 | 207.00 | 12765080.00 | 106310.00 | A2201 |
| 203 | 2021-10-21 14:39:00 | 6166.00 | 6166.00 | 6163.00 | 6164.00 | 56.00 | 3452240.00 | 106306.00 | A2201 |
| 204 | 2021-10-21 14:40:00 | 6164.00 | 6164.00 | 6162.00 | 6162.00 | 98.00 | 6039710.00 | 106304.00 | A2201 |
| 205 | 2021-10-21 14:41:00 | 6163.00 | 6164.00 | 6161.00 | 6163.00 | 75.00 | 4621980.00 | 106301.00 | A2201 |
| 206 | 2021-10-21 14:42:00 | 6162.00 | 6167.00 | 6162.00 | 6167.00 | 200.00 | 12327580.00 | 106366.00 | A2201 |
| 207 | 2021-10-21 14:43:00 | 6167.00 | 6167.00 | 6164.00 | 6165.00 | 480.00 | 29595970.00 | 106373.00 | A2201 |
| 208 | 2021-10-21 14:44:00 | 6167.00 | 6167.00 | 6164.00 | 6164.00 | 201.00 | 12392230.00 | 106350.00 | A2201 |
| 209 | 2021-10-21 14:45:00 | 6164.00 | 6168.00 | 6164.00 | 6167.00 | 195.00 | 12023130.00 | 106389.00 | A2201 |
| 210 | 2021-10-21 14:46:00 | 6168.00 | 6169.00 | 6166.00 | 6169.00 | 248.00 | 15294290.00 | 106463.00 | A2201 |
| 211 | 2021-10-21 14:47:00 | 6167.00 | 6170.00 | 6164.00 | 6166.00 | 408.00 | 25167200.00 | 106609.00 | A2201 |
| 212 | 2021-10-21 14:48:00 | 6166.00 | 6166.00 | 6160.00 | 6162.00 | 496.00 | 30563970.00 | 106442.00 | A2201 |
| 213 | 2021-10-21 14:49:00 | 6162.00 | 6163.00 | 6158.00 | 6160.00 | 252.00 | 15524780.00 | 106409.00 | A2201 |
| 214 | 2021-10-21 14:50:00 | 6160.00 | 6160.00 | 6153.00 | 6154.00 | 412.00 | 25364810.00 | 106260.00 | A2201 |
| 215 | 2021-10-21 14:51:00 | 6154.00 | 6160.00 | 6152.00 | 6158.00 | 593.00 | 36504260.00 | 106166.00 | A2201 |
| 216 | 2021-10-21 14:52:00 | 6157.00 | 6162.00 | 6153.00 | 6161.00 | 738.00 | 45443140.00 | 106138.00 | A2201 |
| 217 | 2021-10-21 14:53:00 | 6160.00 | 6165.00 | 6160.00 | 6163.00 | 1422.00 | 87638630.00 | 106169.00 | A2201 |
| 218 | 2021-10-21 14:54:00 | 6164.00 | 6164.00 | 6152.00 | 6153.00 | 1490.00 | 91741060.00 | 106106.00 | A2201 |
| 219 | 2021-10-21 14:55:00 | 6153.00 | 6156.00 | 6150.00 | 6152.00 | 860.00 | 52915790.00 | 105904.00 | A2201 |
| 220 | 2021-10-21 14:56:00 | 6153.00 | 6158.00 | 6150.00 | 6158.00 | 645.00 | 39690480.00 | 105753.00 | A2201 |
| 221 | 2021-10-21 14:57:00 | 6157.00 | 6160.00 | 6156.00 | 6158.00 | 389.00 | 23952550.00 | 105742.00 | A2201 |
| 222 | 2021-10-21 14:58:00 | 6157.00 | 6161.00 | 6155.00 | 6160.00 | 636.00 | 39160510.00 | 105825.00 | A2201 |
| 223 | 2021-10-21 14:59:00 | 6161.00 | 6162.00 | 6157.00 | 6159.00 | 480.00 | 29567130.00 | 105737.00 | A2201 |
| 224 | 2021-10-21 15:00:00 | 6160.00 | 6173.00 | 6158.00 | 6165.00 | 874.00 | 53875340.00 | 105862.00 | A2201 |
| 225 | 2021-10-21 21:01:00 | 6165.00 | 6200.00 | 6165.00 | 6197.00 | 5966.00 | 368661170.00 | 107433.00 | A2201 |
| 226 | 2021-10-21 21:02:00 | 6195.00 | 6200.00 | 6187.00 | 6188.00 | 2734.00 | 169341030.00 | 107931.00 | A2201 |
| 227 | 2021-10-21 21:03:00 | 6187.00 | 6196.00 | 6182.00 | 6183.00 | 1426.00 | 88268610.00 | 108272.00 | A2201 |
| 228 | 2021-10-21 21:04:00 | 6183.00 | 6187.00 | 6173.00 | 6173.00 | 1450.00 | 89590270.00 | 108513.00 | A2201 |
| 229 | 2021-10-21 21:05:00 | 6173.00 | 6180.00 | 6166.00 | 6169.00 | 1365.00 | 84231600.00 | 108635.00 | A2201 |
| 230 | 2021-10-21 21:06:00 | 6169.00 | 6183.00 | 6169.00 | 6182.00 | 1476.00 | 91182720.00 | 108866.00 | A2201 |
| 231 | 2021-10-21 21:07:00 | 6182.00 | 6182.00 | 6175.00 | 6175.00 | 834.00 | 51531310.00 | 109007.00 | A2201 |
| 232 | 2021-10-21 21:08:00 | 6175.00 | 6176.00 | 6169.00 | 6170.00 | 602.00 | 37157600.00 | 109103.00 | A2201 |
| 233 | 2021-10-21 21:09:00 | 6170.00 | 6173.00 | 6161.00 | 6170.00 | 1067.00 | 65788810.00 | 108980.00 | A2201 |
| 234 | 2021-10-21 21:10:00 | 6168.00 | 6168.00 | 6160.00 | 6161.00 | 679.00 | 41850230.00 | 109021.00 | A2201 |
| 235 | 2021-10-21 21:11:00 | 6161.00 | 6168.00 | 6161.00 | 6166.00 | 498.00 | 30701480.00 | 108973.00 | A2201 |
| 236 | 2021-10-21 21:12:00 | 6166.00 | 6168.00 | 6151.00 | 6158.00 | 1531.00 | 94278180.00 | 109042.00 | A2201 |
| 237 | 2021-10-21 21:13:00 | 6158.00 | 6159.00 | 6153.00 | 6154.00 | 504.00 | 31024180.00 | 109119.00 | A2201 |
| 238 | 2021-10-21 21:14:00 | 6154.00 | 6158.00 | 6153.00 | 6155.00 | 421.00 | 25915640.00 | 109132.00 | A2201 |
| 239 | 2021-10-21 21:15:00 | 6155.00 | 6158.00 | 6154.00 | 6155.00 | 554.00 | 34104860.00 | 109178.00 | A2201 |
| 240 | 2021-10-21 21:16:00 | 6155.00 | 6155.00 | 6147.00 | 6153.00 | 1169.00 | 71896160.00 | 109102.00 | A2201 |
| 241 | 2021-10-21 21:17:00 | 6151.00 | 6159.00 | 6151.00 | 6159.00 | 779.00 | 47953970.00 | 109124.00 | A2201 |
| 242 | 2021-10-21 21:18:00 | 6159.00 | 6163.00 | 6158.00 | 6162.00 | 831.00 | 51188780.00 | 109434.00 | A2201 |
| 243 | 2021-10-21 21:19:00 | 6162.00 | 6167.00 | 6161.00 | 6167.00 | 420.00 | 25886710.00 | 109467.00 | A2201 |
| 244 | 2021-10-21 21:20:00 | 6168.00 | 6173.00 | 6166.00 | 6169.00 | 672.00 | 41461510.00 | 109538.00 | A2201 |
| 245 | 2021-10-21 21:21:00 | 6170.00 | 6170.00 | 6164.00 | 6166.00 | 539.00 | 33237520.00 | 109603.00 | A2201 |
| 246 | 2021-10-21 21:22:00 | 6165.00 | 6170.00 | 6164.00 | 6169.00 | 421.00 | 25962600.00 | 109562.00 | A2201 |
| 247 | 2021-10-21 21:23:00 | 6167.00 | 6169.00 | 6163.00 | 6164.00 | 207.00 | 12762430.00 | 109603.00 | A2201 |
| 248 | 2021-10-21 21:24:00 | 6165.00 | 6166.00 | 6160.00 | 6161.00 | 300.00 | 18490020.00 | 109580.00 | A2201 |
| 249 | 2021-10-21 21:25:00 | 6161.00 | 6163.00 | 6159.00 | 6161.00 | 364.00 | 22425530.00 | 109523.00 | A2201 |
| 250 | 2021-10-21 21:26:00 | 6161.00 | 6161.00 | 6154.00 | 6155.00 | 477.00 | 29366590.00 | 109421.00 | A2201 |
| 251 | 2021-10-21 21:27:00 | 6154.00 | 6155.00 | 6148.00 | 6150.00 | 511.00 | 31432400.00 | 109330.00 | A2201 |
| 252 | 2021-10-21 21:28:00 | 6150.00 | 6153.00 | 6150.00 | 6152.00 | 195.00 | 11995360.00 | 109285.00 | A2201 |
| 253 | 2021-10-21 21:29:00 | 6151.00 | 6156.00 | 6151.00 | 6153.00 | 393.00 | 24184620.00 | 109215.00 | A2201 |
| 254 | 2021-10-21 21:30:00 | 6154.00 | 6156.00 | 6150.00 | 6153.00 | 304.00 | 18704320.00 | 109198.00 | A2201 |
| 255 | 2021-10-21 21:31:00 | 6153.00 | 6156.00 | 6151.00 | 6152.00 | 500.00 | 30767130.00 | 109066.00 | A2201 |
| 256 | 2021-10-21 21:32:00 | 6151.00 | 6161.00 | 6151.00 | 6159.00 | 503.00 | 30963400.00 | 109006.00 | A2201 |
| 257 | 2021-10-21 21:33:00 | 6159.00 | 6165.00 | 6159.00 | 6164.00 | 580.00 | 35746040.00 | 109043.00 | A2201 |
| 258 | 2021-10-21 21:34:00 | 6165.00 | 6168.00 | 6163.00 | 6164.00 | 510.00 | 31443360.00 | 109025.00 | A2201 |
| 259 | 2021-10-21 21:35:00 | 6163.00 | 6164.00 | 6157.00 | 6157.00 | 244.00 | 15029980.00 | 109017.00 | A2201 |
| 260 | 2021-10-21 21:36:00 | 6157.00 | 6159.00 | 6155.00 | 6156.00 | 264.00 | 16253790.00 | 108998.00 | A2201 |
| 261 | 2021-10-21 21:37:00 | 6156.00 | 6157.00 | 6143.00 | 6145.00 | 723.00 | 44471920.00 | 108926.00 | A2201 |
| 262 | 2021-10-21 21:38:00 | 6145.00 | 6148.00 | 6140.00 | 6140.00 | 942.00 | 57864970.00 | 108962.00 | A2201 |
| 263 | 2021-10-21 21:39:00 | 6141.00 | 6145.00 | 6139.00 | 6145.00 | 822.00 | 50486430.00 | 108985.00 | A2201 |
| 264 | 2021-10-21 21:40:00 | 6144.00 | 6146.00 | 6139.00 | 6140.00 | 452.00 | 27760900.00 | 109084.00 | A2201 |
| 265 | 2021-10-21 21:41:00 | 6142.00 | 6144.00 | 6140.00 | 6142.00 | 359.00 | 22047970.00 | 109123.00 | A2201 |
| 266 | 2021-10-21 21:42:00 | 6142.00 | 6147.00 | 6141.00 | 6147.00 | 398.00 | 24454750.00 | 109111.00 | A2201 |
| 267 | 2021-10-21 21:43:00 | 6145.00 | 6147.00 | 6140.00 | 6141.00 | 210.00 | 12898400.00 | 109128.00 | A2201 |
| 268 | 2021-10-21 21:44:00 | 6141.00 | 6141.00 | 6132.00 | 6136.00 | 848.00 | 52027500.00 | 108933.00 | A2201 |
| 269 | 2021-10-21 21:45:00 | 6137.00 | 6139.00 | 6132.00 | 6138.00 | 595.00 | 36511030.00 | 108951.00 | A2201 |
| 270 | 2021-10-21 21:46:00 | 6136.00 | 6139.00 | 6136.00 | 6138.00 | 239.00 | 14668550.00 | 108933.00 | A2201 |
| 271 | 2021-10-21 21:47:00 | 6138.00 | 6143.00 | 6135.00 | 6141.00 | 1027.00 | 63047500.00 | 109246.00 | A2201 |
| 272 | 2021-10-21 21:48:00 | 6142.00 | 6144.00 | 6136.00 | 6143.00 | 740.00 | 45435660.00 | 109457.00 | A2201 |
| 273 | 2021-10-21 21:49:00 | 6143.00 | 6144.00 | 6140.00 | 6142.00 | 363.00 | 22294840.00 | 109425.00 | A2201 |
| 274 | 2021-10-21 21:50:00 | 6142.00 | 6143.00 | 6139.00 | 6141.00 | 236.00 | 14493580.00 | 109397.00 | A2201 |
| 275 | 2021-10-21 21:51:00 | 6142.00 | 6151.00 | 6141.00 | 6146.00 | 534.00 | 32818890.00 | 109443.00 | A2201 |
| 276 | 2021-10-21 21:52:00 | 6147.00 | 6151.00 | 6144.00 | 6150.00 | 263.00 | 16168070.00 | 109417.00 | A2201 |
| 277 | 2021-10-21 21:53:00 | 6150.00 | 6155.00 | 6149.00 | 6150.00 | 471.00 | 28975510.00 | 109374.00 | A2201 |
| 278 | 2021-10-21 21:54:00 | 6150.00 | 6150.00 | 6146.00 | 6146.00 | 172.00 | 10574660.00 | 109350.00 | A2201 |
| 279 | 2021-10-21 21:55:00 | 6147.00 | 6150.00 | 6147.00 | 6148.00 | 144.00 | 8854050.00 | 109338.00 | A2201 |
| 280 | 2021-10-21 21:56:00 | 6148.00 | 6149.00 | 6144.00 | 6146.00 | 185.00 | 11370040.00 | 109314.00 | A2201 |
| 281 | 2021-10-21 21:57:00 | 6145.00 | 6145.00 | 6138.00 | 6140.00 | 387.00 | 23765370.00 | 109314.00 | A2201 |
| 282 | 2021-10-21 21:58:00 | 6140.00 | 6145.00 | 6140.00 | 6143.00 | 190.00 | 11671390.00 | 109316.00 | A2201 |
| 283 | 2021-10-21 21:59:00 | 6144.00 | 6144.00 | 6141.00 | 6143.00 | 205.00 | 12592150.00 | 109286.00 | A2201 |
| 284 | 2021-10-21 22:00:00 | 6143.00 | 6149.00 | 6143.00 | 6149.00 | 220.00 | 13522120.00 | 109265.00 | A2201 |
| 285 | 2021-10-21 22:01:00 | 6149.00 | 6151.00 | 6148.00 | 6151.00 | 259.00 | 15928390.00 | 109299.00 | A2201 |
| 286 | 2021-10-21 22:02:00 | 6152.00 | 6152.00 | 6146.00 | 6146.00 | 278.00 | 17093370.00 | 109381.00 | A2201 |
| 287 | 2021-10-21 22:03:00 | 6146.00 | 6148.00 | 6146.00 | 6146.00 | 73.00 | 4486990.00 | 109371.00 | A2201 |
| 288 | 2021-10-21 22:04:00 | 6147.00 | 6152.00 | 6147.00 | 6152.00 | 191.00 | 11746400.00 | 109414.00 | A2201 |
| 289 | 2021-10-21 22:05:00 | 6152.00 | 6164.00 | 6151.00 | 6164.00 | 918.00 | 56524330.00 | 109417.00 | A2201 |
| 290 | 2021-10-21 22:06:00 | 6164.00 | 6165.00 | 6157.00 | 6157.00 | 582.00 | 35860630.00 | 109328.00 | A2201 |
| 291 | 2021-10-21 22:07:00 | 6158.00 | 6160.00 | 6153.00 | 6153.00 | 351.00 | 21611460.00 | 109276.00 | A2201 |
| 292 | 2021-10-21 22:08:00 | 6153.00 | 6155.00 | 6151.00 | 6151.00 | 175.00 | 10767720.00 | 109318.00 | A2201 |
| 293 | 2021-10-21 22:09:00 | 6152.00 | 6153.00 | 6150.00 | 6152.00 | 120.00 | 7381210.00 | 109305.00 | A2201 |
| 294 | 2021-10-21 22:10:00 | 6151.00 | 6152.00 | 6148.00 | 6149.00 | 227.00 | 13961140.00 | 109223.00 | A2201 |
| 295 | 2021-10-21 22:11:00 | 6150.00 | 6150.00 | 6148.00 | 6148.00 | 77.00 | 4734720.00 | 109225.00 | A2201 |
| 296 | 2021-10-21 22:12:00 | 6149.00 | 6151.00 | 6146.00 | 6150.00 | 138.00 | 8484400.00 | 109202.00 | A2201 |
| 297 | 2021-10-21 22:13:00 | 6151.00 | 6151.00 | 6148.00 | 6150.00 | 75.00 | 4612200.00 | 109207.00 | A2201 |
| 298 | 2021-10-21 22:14:00 | 6150.00 | 6151.00 | 6148.00 | 6150.00 | 61.00 | 3751440.00 | 109211.00 | A2201 |
| 299 | 2021-10-21 22:15:00 | 6148.00 | 6150.00 | 6143.00 | 6143.00 | 192.00 | 11799680.00 | 109207.00 | A2201 |
| 300 | 2021-10-21 22:16:00 | 6144.00 | 6146.00 | 6143.00 | 6146.00 | 150.00 | 9216700.00 | 109180.00 | A2201 |
| 301 | 2021-10-21 22:17:00 | 6146.00 | 6150.00 | 6145.00 | 6149.00 | 189.00 | 11618370.00 | 109181.00 | A2201 |
| 302 | 2021-10-21 22:18:00 | 6149.00 | 6152.00 | 6149.00 | 6151.00 | 197.00 | 12116640.00 | 109175.00 | A2201 |
| 303 | 2021-10-21 22:19:00 | 6151.00 | 6157.00 | 6151.00 | 6157.00 | 692.00 | 42586810.00 | 109332.00 | A2201 |
| 304 | 2021-10-21 22:20:00 | 6157.00 | 6160.00 | 6156.00 | 6157.00 | 299.00 | 18411820.00 | 109354.00 | A2201 |
| 305 | 2021-10-21 22:21:00 | 6157.00 | 6158.00 | 6154.00 | 6155.00 | 119.00 | 7325440.00 | 109372.00 | A2201 |
| 306 | 2021-10-21 22:22:00 | 6155.00 | 6155.00 | 6151.00 | 6151.00 | 191.00 | 11751740.00 | 109357.00 | A2201 |
| 307 | 2021-10-21 22:23:00 | 6149.00 | 6149.00 | 6145.00 | 6145.00 | 271.00 | 16659360.00 | 109342.00 | A2201 |
| 308 | 2021-10-21 22:24:00 | 6145.00 | 6145.00 | 6141.00 | 6142.00 | 232.00 | 14252680.00 | 109333.00 | A2201 |
| 309 | 2021-10-21 22:25:00 | 6143.00 | 6146.00 | 6142.00 | 6144.00 | 92.00 | 5652460.00 | 109346.00 | A2201 |
| 310 | 2021-10-21 22:26:00 | 6145.00 | 6146.00 | 6142.00 | 6142.00 | 110.00 | 6757600.00 | 109364.00 | A2201 |
| 311 | 2021-10-21 22:27:00 | 6142.00 | 6145.00 | 6142.00 | 6145.00 | 58.00 | 3563240.00 | 109363.00 | A2201 |
| 312 | 2021-10-21 22:28:00 | 6145.00 | 6146.00 | 6143.00 | 6146.00 | 50.00 | 3072240.00 | 109365.00 | A2201 |
| 313 | 2021-10-21 22:29:00 | 6146.00 | 6148.00 | 6143.00 | 6147.00 | 110.00 | 6760030.00 | 109371.00 | A2201 |
| 314 | 2021-10-21 22:30:00 | 6147.00 | 6150.00 | 6146.00 | 6146.00 | 168.00 | 10328940.00 | 109390.00 | A2201 |
| 315 | 2021-10-21 22:31:00 | 6146.00 | 6149.00 | 6145.00 | 6149.00 | 163.00 | 10020570.00 | 109376.00 | A2201 |
| 316 | 2021-10-21 22:32:00 | 6148.00 | 6152.00 | 6148.00 | 6151.00 | 80.00 | 4920110.00 | 109378.00 | A2201 |
| 317 | 2021-10-21 22:33:00 | 6151.00 | 6153.00 | 6149.00 | 6151.00 | 159.00 | 9779780.00 | 109329.00 | A2201 |
| 318 | 2021-10-21 22:34:00 | 6151.00 | 6151.00 | 6147.00 | 6150.00 | 424.00 | 26071430.00 | 109189.00 | A2201 |
| 319 | 2021-10-21 22:35:00 | 6150.00 | 6150.00 | 6145.00 | 6145.00 | 85.00 | 5224610.00 | 109169.00 | A2201 |
| 320 | 2021-10-21 22:36:00 | 6145.00 | 6148.00 | 6145.00 | 6146.00 | 56.00 | 3441930.00 | 109167.00 | A2201 |
| 321 | 2021-10-21 22:37:00 | 6147.00 | 6151.00 | 6146.00 | 6150.00 | 110.00 | 6763440.00 | 109158.00 | A2201 |
| 322 | 2021-10-21 22:38:00 | 6148.00 | 6152.00 | 6148.00 | 6151.00 | 107.00 | 6580740.00 | 109174.00 | A2201 |
| 323 | 2021-10-21 22:39:00 | 6151.00 | 6151.00 | 6145.00 | 6146.00 | 123.00 | 7561480.00 | 109191.00 | A2201 |
| 324 | 2021-10-21 22:40:00 | 6145.00 | 6146.00 | 6142.00 | 6142.00 | 168.00 | 10320810.00 | 109137.00 | A2201 |
| 325 | 2021-10-21 22:41:00 | 6142.00 | 6145.00 | 6140.00 | 6143.00 | 205.00 | 12591910.00 | 109116.00 | A2201 |
| 326 | 2021-10-21 22:42:00 | 6142.00 | 6143.00 | 6140.00 | 6142.00 | 115.00 | 7063020.00 | 109140.00 | A2201 |
| 327 | 2021-10-21 22:43:00 | 6141.00 | 6142.00 | 6137.00 | 6142.00 | 355.00 | 21794630.00 | 109124.00 | A2201 |
| 328 | 2021-10-21 22:44:00 | 6142.00 | 6143.00 | 6141.00 | 6142.00 | 132.00 | 8107410.00 | 109117.00 | A2201 |
| 329 | 2021-10-21 22:45:00 | 6141.00 | 6145.00 | 6141.00 | 6145.00 | 101.00 | 6204670.00 | 109083.00 | A2201 |
| 330 | 2021-10-21 22:46:00 | 6144.00 | 6150.00 | 6143.00 | 6148.00 | 481.00 | 29561650.00 | 109121.00 | A2201 |
| 331 | 2021-10-21 22:47:00 | 6148.00 | 6150.00 | 6148.00 | 6149.00 | 79.00 | 4857710.00 | 109133.00 | A2201 |
| 332 | 2021-10-21 22:48:00 | 6149.00 | 6152.00 | 6147.00 | 6149.00 | 366.00 | 22506950.00 | 109201.00 | A2201 |
| 333 | 2021-10-21 22:49:00 | 6149.00 | 6150.00 | 6148.00 | 6149.00 | 135.00 | 8300970.00 | 109160.00 | A2201 |
| 334 | 2021-10-21 22:50:00 | 6150.00 | 6151.00 | 6149.00 | 6149.00 | 152.00 | 9348150.00 | 109165.00 | A2201 |
| 335 | 2021-10-21 22:51:00 | 6148.00 | 6155.00 | 6148.00 | 6155.00 | 193.00 | 11873510.00 | 109202.00 | A2201 |
| 336 | 2021-10-21 22:52:00 | 6153.00 | 6155.00 | 6151.00 | 6152.00 | 220.00 | 13537430.00 | 109207.00 | A2201 |
| 337 | 2021-10-21 22:53:00 | 6153.00 | 6155.00 | 6151.00 | 6154.00 | 267.00 | 16429460.00 | 109178.00 | A2201 |
| 338 | 2021-10-21 22:54:00 | 6152.00 | 6157.00 | 6151.00 | 6154.00 | 445.00 | 27386870.00 | 109171.00 | A2201 |
| 339 | 2021-10-21 22:55:00 | 6154.00 | 6155.00 | 6149.00 | 6149.00 | 271.00 | 16672330.00 | 109133.00 | A2201 |
| 340 | 2021-10-21 22:56:00 | 6150.00 | 6155.00 | 6148.00 | 6154.00 | 148.00 | 9104290.00 | 109125.00 | A2201 |
| 341 | 2021-10-21 22:57:00 | 6155.00 | 6158.00 | 6154.00 | 6158.00 | 319.00 | 19638600.00 | 109122.00 | A2201 |
| 342 | 2021-10-21 22:58:00 | 6157.00 | 6158.00 | 6155.00 | 6156.00 | 251.00 | 15454180.00 | 109110.00 | A2201 |
| 343 | 2021-10-21 22:59:00 | 6157.00 | 6159.00 | 6156.00 | 6157.00 | 257.00 | 15824000.00 | 108990.00 | A2201 |
| 344 | 2021-10-21 23:00:00 | 6156.00 | 6158.00 | 6150.00 | 6154.00 | 429.00 | 26405390.00 | 108918.00 | A2201 |
| 字段 | 描述 | 单位 |
|---|---|---|
| date | 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 | 手 |
| money | 成交额 | 元 |
| open_interest | 持仓量 | 手 |
| symbol | 当前主力合约代码 |
