全部国内期货品种,2005年至今的期货各月份合约分钟K线数据。
| 项目 | 周期 | 价格 | 说明 |
|---|---|---|---|
| 期货各月份合约分钟K线 | 1分钟K线 | 60元每个品种或500元打包全部品种 | 全部国内期货5大交易所的全部品种期货各月份合约数据,包含商品和金融期货。 |
| 期货各月份合约分钟K线 | 5分钟K线 | 60元每个品种或500元打包全部品种 | 全部国内期货5大交易所的全部品种期货各月份合约数据,包含商品和金融期货。 |
| 期货各月份合约分钟K线 | 15分钟K线 | 60元每个品种或500元打包全部品种 | 全部国内期货5大交易所的全部品种期货各月份合约数据,包含商品和金融期货。 |
| 期货各月份合约分钟K线 | 30分钟K线 | 60元每个品种或500元打包全部品种 | 全部国内期货5大交易所的全部品种期货各月份合约数据,包含商品和金融期货。 |
| 期货各月份合约分钟K线 | 60分钟K线 | 60元每个品种或500元打包全部品种 | 全部国内期货5大交易所的全部品种期货各月份合约数据,包含商品和金融期货。 |
1、数据为期货各月份合约数据,不包含期货指数和期货主连的数据
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、特殊频率的期货各月份合约数据也有,可以找客服定制
4、数据为2005年至今的全部期货品种的全部月份合约,如果该期货是从2005年后上市的就是从上市至今的数据
5、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 | |
|---|---|---|---|---|---|---|---|---|
| 0 | 2021-06-03 09:01:00 | 5937.0 | 5954.0 | 5935.0 | 5935.0 | 74.0 | 4399330.0 | 15240.0 |
| 1 | 2021-06-03 09:02:00 | 5938.0 | 5947.0 | 5935.0 | 5947.0 | 36.0 | 2138800.0 | 15239.0 |
| 2 | 2021-06-03 09:03:00 | 5948.0 | 5958.0 | 5948.0 | 5958.0 | 54.0 | 3215090.0 | 15216.0 |
| 3 | 2021-06-03 09:04:00 | 5960.0 | 5980.0 | 5958.0 | 5980.0 | 129.0 | 7697920.0 | 15152.0 |
| 4 | 2021-06-03 09:05:00 | 5973.0 | 5980.0 | 5964.0 | 5967.0 | 45.0 | 2686190.0 | 15173.0 |
| 5 | 2021-06-03 09:06:00 | 5970.0 | 5988.0 | 5970.0 | 5988.0 | 172.0 | 10288650.0 | 15160.0 |
| 6 | 2021-06-03 09:07:00 | 5986.0 | 5988.0 | 5981.0 | 5983.0 | 55.0 | 3291140.0 | 15147.0 |
| 7 | 2021-06-03 09:08:00 | 5984.0 | 5988.0 | 5983.0 | 5986.0 | 48.0 | 2873230.0 | 15150.0 |
| 8 | 2021-06-03 09:09:00 | 5986.0 | 5990.0 | 5986.0 | 5988.0 | 161.0 | 9638590.0 | 15112.0 |
| 9 | 2021-06-03 09:10:00 | 5987.0 | 5991.0 | 5983.0 | 5983.0 | 54.0 | 3232750.0 | 15099.0 |
| 10 | 2021-06-03 09:11:00 | 5984.0 | 5986.0 | 5979.0 | 5982.0 | 235.0 | 14056920.0 | 14891.0 |
| 11 | 2021-06-03 09:12:00 | 5980.0 | 5982.0 | 5975.0 | 5976.0 | 257.0 | 15358970.0 | 14696.0 |
| 12 | 2021-06-03 09:13:00 | 5975.0 | 5975.0 | 5965.0 | 5965.0 | 688.0 | 41093950.0 | 14164.0 |
| 13 | 2021-06-03 09:14:00 | 5961.0 | 5974.0 | 5958.0 | 5974.0 | 161.0 | 9604220.0 | 14112.0 |
| 14 | 2021-06-03 09:15:00 | 5971.0 | 5975.0 | 5970.0 | 5972.0 | 100.0 | 5972590.0 | 14078.0 |
| 15 | 2021-06-03 09:16:00 | 5975.0 | 5980.0 | 5967.0 | 5980.0 | 106.0 | 6332630.0 | 14073.0 |
| 16 | 2021-06-03 09:17:00 | 5980.0 | 5980.0 | 5974.0 | 5977.0 | 50.0 | 2989020.0 | 14085.0 |
| 17 | 2021-06-03 09:18:00 | 5979.0 | 5982.0 | 5977.0 | 5977.0 | 19.0 | 1136090.0 | 14075.0 |
| 18 | 2021-06-03 09:19:00 | 5976.0 | 5977.0 | 5974.0 | 5974.0 | 18.0 | 1075500.0 | 14066.0 |
| 19 | 2021-06-03 09:20:00 | 5974.0 | 5974.0 | 5971.0 | 5971.0 | 75.0 | 4479120.0 | 14069.0 |
| 20 | 2021-06-03 09:21:00 | 5971.0 | 5975.0 | 5971.0 | 5975.0 | 14.0 | 836070.0 | 14075.0 |
| 21 | 2021-06-03 09:22:00 | 5977.0 | 5978.0 | 5975.0 | 5978.0 | 6.0 | 358650.0 | 14075.0 |
| 22 | 2021-06-03 09:23:00 | 5979.0 | 5980.0 | 5976.0 | 5977.0 | 21.0 | 1255220.0 | 14070.0 |
| 23 | 2021-06-03 09:24:00 | 5976.0 | 5980.0 | 5976.0 | 5980.0 | 19.0 | 1135700.0 | 14062.0 |
| 24 | 2021-06-03 09:25:00 | 5980.0 | 5980.0 | 5980.0 | 5980.0 | 0.0 | 0.0 | 14062.0 |
| 25 | 2021-06-03 09:26:00 | 5980.0 | 5982.0 | 5980.0 | 5980.0 | 24.0 | 1435450.0 | 14069.0 |
| 26 | 2021-06-03 09:27:00 | 5979.0 | 5980.0 | 5979.0 | 5979.0 | 1.0 | 59790.0 | 14069.0 |
| 27 | 2021-06-03 09:28:00 | 5979.0 | 5979.0 | 5974.0 | 5974.0 | 11.0 | 657340.0 | 14064.0 |
| 28 | 2021-06-03 09:29:00 | 5974.0 | 5974.0 | 5971.0 | 5971.0 | 13.0 | 776400.0 | 14060.0 |
| 29 | 2021-06-03 09:30:00 | 5971.0 | 5973.0 | 5971.0 | 5973.0 | 6.0 | 358390.0 | 14060.0 |
| 30 | 2021-06-03 09:31:00 | 5972.0 | 5972.0 | 5970.0 | 5972.0 | 17.0 | 1015230.0 | 14059.0 |
| 31 | 2021-06-03 09:32:00 | 5975.0 | 5975.0 | 5975.0 | 5975.0 | 3.0 | 179250.0 | 14056.0 |
| 32 | 2021-06-03 09:33:00 | 5977.0 | 5978.0 | 5975.0 | 5978.0 | 2.0 | 119550.0 | 14056.0 |
| 33 | 2021-06-03 09:34:00 | 5976.0 | 5976.0 | 5976.0 | 5976.0 | 1.0 | 59760.0 | 14056.0 |
| 34 | 2021-06-03 09:35:00 | 5979.0 | 5979.0 | 5976.0 | 5979.0 | 2.0 | 119580.0 | 14054.0 |
| 35 | 2021-06-03 09:36:00 | 5977.0 | 5979.0 | 5975.0 | 5975.0 | 6.0 | 358600.0 | 14054.0 |
| 36 | 2021-06-03 09:37:00 | 5975.0 | 5975.0 | 5975.0 | 5975.0 | 0.0 | 0.0 | 14054.0 |
| 37 | 2021-06-03 09:38:00 | 5976.0 | 5976.0 | 5975.0 | 5976.0 | 3.0 | 179280.0 | 14052.0 |
| 38 | 2021-06-03 09:39:00 | 5976.0 | 5976.0 | 5976.0 | 5976.0 | 0.0 | 0.0 | 14052.0 |
| 39 | 2021-06-03 09:40:00 | 5978.0 | 5978.0 | 5976.0 | 5976.0 | 5.0 | 298840.0 | 14054.0 |
| 40 | 2021-06-03 09:41:00 | 5975.0 | 5975.0 | 5975.0 | 5975.0 | 1.0 | 59750.0 | 14055.0 |
| 41 | 2021-06-03 09:42:00 | 5977.0 | 5977.0 | 5977.0 | 5977.0 | 2.0 | 119540.0 | 14054.0 |
| 42 | 2021-06-03 09:43:00 | 5975.0 | 5975.0 | 5975.0 | 5975.0 | 1.0 | 59750.0 | 14053.0 |
| 43 | 2021-06-03 09:44:00 | 5974.0 | 5975.0 | 5974.0 | 5974.0 | 1.0 | 59740.0 | 14054.0 |
| 44 | 2021-06-03 09:45:00 | 5973.0 | 5974.0 | 5955.0 | 5960.0 | 94.0 | 5607250.0 | 14062.0 |
| 45 | 2021-06-03 09:46:00 | 5959.0 | 5960.0 | 5954.0 | 5954.0 | 36.0 | 2143740.0 | 14064.0 |
| 46 | 2021-06-03 09:47:00 | 5951.0 | 5954.0 | 5943.0 | 5947.0 | 43.0 | 2557580.0 | 14058.0 |
| 47 | 2021-06-03 09:48:00 | 5948.0 | 5951.0 | 5947.0 | 5951.0 | 25.0 | 1487690.0 | 14051.0 |
| 48 | 2021-06-03 09:49:00 | 5948.0 | 5951.0 | 5944.0 | 5945.0 | 27.0 | 1605930.0 | 14038.0 |
| 49 | 2021-06-03 09:50:00 | 5943.0 | 5945.0 | 5938.0 | 5941.0 | 19.0 | 1128420.0 | 14038.0 |
| 50 | 2021-06-03 09:51:00 | 5937.0 | 5941.0 | 5928.0 | 5928.0 | 46.0 | 2728160.0 | 14034.0 |
| 51 | 2021-06-03 09:52:00 | 5929.0 | 5937.0 | 5928.0 | 5937.0 | 13.0 | 771210.0 | 14035.0 |
| 52 | 2021-06-03 09:53:00 | 5934.0 | 5940.0 | 5934.0 | 5940.0 | 136.0 | 8075550.0 | 14086.0 |
| 53 | 2021-06-03 09:54:00 | 5940.0 | 5940.0 | 5939.0 | 5940.0 | 30.0 | 1781890.0 | 14110.0 |
| 54 | 2021-06-03 09:55:00 | 5940.0 | 5945.0 | 5940.0 | 5945.0 | 25.0 | 1486020.0 | 14122.0 |
| 55 | 2021-06-03 09:56:00 | 5945.0 | 5945.0 | 5942.0 | 5945.0 | 13.0 | 772670.0 | 14126.0 |
| 56 | 2021-06-03 09:57:00 | 5946.0 | 5946.0 | 5943.0 | 5944.0 | 11.0 | 653930.0 | 14124.0 |
| 57 | 2021-06-03 09:58:00 | 5945.0 | 5952.0 | 5944.0 | 5950.0 | 9.0 | 535300.0 | 14121.0 |
| 58 | 2021-06-03 09:59:00 | 5950.0 | 5950.0 | 5949.0 | 5949.0 | 6.0 | 356990.0 | 14117.0 |
| 59 | 2021-06-03 10:00:00 | 5950.0 | 5960.0 | 5949.0 | 5960.0 | 47.0 | 2798660.0 | 14115.0 |
| 60 | 2021-06-03 10:01:00 | 5965.0 | 5967.0 | 5959.0 | 5959.0 | 28.0 | 1669480.0 | 14122.0 |
| 61 | 2021-06-03 10:02:00 | 5960.0 | 5960.0 | 5951.0 | 5951.0 | 8.0 | 476450.0 | 14122.0 |
| 62 | 2021-06-03 10:03:00 | 5951.0 | 5951.0 | 5947.0 | 5947.0 | 77.0 | 4579230.0 | 14187.0 |
| 63 | 2021-06-03 10:04:00 | 5947.0 | 5947.0 | 5943.0 | 5943.0 | 24.0 | 1426850.0 | 14200.0 |
| 64 | 2021-06-03 10:05:00 | 5940.0 | 5945.0 | 5940.0 | 5943.0 | 33.0 | 1960770.0 | 14184.0 |
| 65 | 2021-06-03 10:06:00 | 5944.0 | 5944.0 | 5938.0 | 5943.0 | 43.0 | 2554620.0 | 14181.0 |
| 66 | 2021-06-03 10:07:00 | 5943.0 | 5943.0 | 5940.0 | 5940.0 | 11.0 | 653550.0 | 14179.0 |
| 67 | 2021-06-03 10:08:00 | 5939.0 | 5940.0 | 5935.0 | 5939.0 | 62.0 | 3681640.0 | 14223.0 |
| 68 | 2021-06-03 10:09:00 | 5938.0 | 5939.0 | 5934.0 | 5934.0 | 14.0 | 830970.0 | 14222.0 |
| 69 | 2021-06-03 10:10:00 | 5934.0 | 5936.0 | 5933.0 | 5936.0 | 7.0 | 415410.0 | 14220.0 |
| 70 | 2021-06-03 10:11:00 | 5933.0 | 5937.0 | 5931.0 | 5936.0 | 28.0 | 1661830.0 | 14214.0 |
| 71 | 2021-06-03 10:12:00 | 5936.0 | 5936.0 | 5935.0 | 5936.0 | 13.0 | 771640.0 | 14213.0 |
| 72 | 2021-06-03 10:13:00 | 5937.0 | 5938.0 | 5936.0 | 5938.0 | 6.0 | 356240.0 | 14214.0 |
| 73 | 2021-06-03 10:14:00 | 5937.0 | 5937.0 | 5929.0 | 5931.0 | 24.0 | 1423540.0 | 14230.0 |
| 74 | 2021-06-03 10:15:00 | 5931.0 | 5932.0 | 5931.0 | 5932.0 | 8.0 | 474500.0 | 14225.0 |
| 75 | 2021-06-03 10:31:00 | 5930.0 | 5932.0 | 5927.0 | 5931.0 | 49.0 | 2905010.0 | 14246.0 |
| 76 | 2021-06-03 10:32:00 | 5932.0 | 5937.0 | 5932.0 | 5937.0 | 20.0 | 1186960.0 | 14256.0 |
| 77 | 2021-06-03 10:33:00 | 5933.0 | 5937.0 | 5930.0 | 5935.0 | 28.0 | 1661330.0 | 14257.0 |
| 78 | 2021-06-03 10:34:00 | 5933.0 | 5938.0 | 5933.0 | 5938.0 | 26.0 | 1543620.0 | 14268.0 |
| 79 | 2021-06-03 10:35:00 | 5935.0 | 5938.0 | 5931.0 | 5932.0 | 14.0 | 830620.0 | 14277.0 |
| 80 | 2021-06-03 10:36:00 | 5932.0 | 5932.0 | 5930.0 | 5932.0 | 23.0 | 1364020.0 | 14292.0 |
| 81 | 2021-06-03 10:37:00 | 5933.0 | 5933.0 | 5931.0 | 5931.0 | 7.0 | 415230.0 | 14289.0 |
| 82 | 2021-06-03 10:38:00 | 5930.0 | 5933.0 | 5930.0 | 5933.0 | 20.0 | 1186190.0 | 14298.0 |
| 83 | 2021-06-03 10:39:00 | 5933.0 | 5933.0 | 5920.0 | 5920.0 | 31.0 | 1837040.0 | 14317.0 |
| 84 | 2021-06-03 10:40:00 | 5920.0 | 5922.0 | 5917.0 | 5918.0 | 13.0 | 769670.0 | 14318.0 |
| 85 | 2021-06-03 10:41:00 | 5917.0 | 5920.0 | 5916.0 | 5920.0 | 9.0 | 532630.0 | 14315.0 |
| 86 | 2021-06-03 10:42:00 | 5921.0 | 5926.0 | 5921.0 | 5926.0 | 41.0 | 2428680.0 | 14333.0 |
| 87 | 2021-06-03 10:43:00 | 5926.0 | 5927.0 | 5926.0 | 5927.0 | 4.0 | 237060.0 | 14333.0 |
| 88 | 2021-06-03 10:44:00 | 5926.0 | 5927.0 | 5923.0 | 5927.0 | 29.0 | 1718200.0 | 14333.0 |
| 89 | 2021-06-03 10:45:00 | 5928.0 | 5929.0 | 5927.0 | 5929.0 | 7.0 | 414980.0 | 14332.0 |
| 90 | 2021-06-03 10:46:00 | 5932.0 | 5933.0 | 5929.0 | 5933.0 | 6.0 | 355930.0 | 14335.0 |
| 91 | 2021-06-03 10:47:00 | 5934.0 | 5936.0 | 5933.0 | 5936.0 | 9.0 | 534160.0 | 14330.0 |
| 92 | 2021-06-03 10:48:00 | 5934.0 | 5936.0 | 5933.0 | 5933.0 | 13.0 | 771520.0 | 14342.0 |
| 93 | 2021-06-03 10:49:00 | 5936.0 | 5936.0 | 5933.0 | 5936.0 | 14.0 | 831030.0 | 14349.0 |
| 94 | 2021-06-03 10:50:00 | 5934.0 | 5936.0 | 5933.0 | 5934.0 | 19.0 | 1127290.0 | 14365.0 |
| 95 | 2021-06-03 10:51:00 | 5933.0 | 5939.0 | 5933.0 | 5939.0 | 12.0 | 712310.0 | 14362.0 |
| 96 | 2021-06-03 10:52:00 | 5939.0 | 5939.0 | 5939.0 | 5939.0 | 0.0 | 0.0 | 14362.0 |
| 97 | 2021-06-03 10:53:00 | 5937.0 | 5940.0 | 5937.0 | 5940.0 | 5.0 | 296930.0 | 14361.0 |
| 98 | 2021-06-03 10:54:00 | 5941.0 | 5941.0 | 5940.0 | 5941.0 | 1.0 | 59410.0 | 14361.0 |
| 99 | 2021-06-03 10:55:00 | 5941.0 | 5941.0 | 5941.0 | 5941.0 | 0.0 | 0.0 | 14361.0 |
| 100 | 2021-06-03 10:56:00 | 5941.0 | 5942.0 | 5941.0 | 5941.0 | 4.0 | 237660.0 | 14359.0 |
| 101 | 2021-06-03 10:57:00 | 5941.0 | 5941.0 | 5939.0 | 5939.0 | 5.0 | 297000.0 | 14358.0 |
| 102 | 2021-06-03 10:58:00 | 5942.0 | 5942.0 | 5939.0 | 5940.0 | 3.0 | 178240.0 | 14360.0 |
| 103 | 2021-06-03 10:59:00 | 5944.0 | 5944.0 | 5940.0 | 5944.0 | 15.0 | 891530.0 | 14362.0 |
| 104 | 2021-06-03 11:00:00 | 5943.0 | 5944.0 | 5941.0 | 5941.0 | 6.0 | 356530.0 | 14365.0 |
| 105 | 2021-06-03 11:01:00 | 5943.0 | 5945.0 | 5941.0 | 5945.0 | 12.0 | 713420.0 | 14363.0 |
| 106 | 2021-06-03 11:02:00 | 5946.0 | 5946.0 | 5945.0 | 5946.0 | 2.0 | 118920.0 | 14363.0 |
| 107 | 2021-06-03 11:03:00 | 5946.0 | 5948.0 | 5946.0 | 5948.0 | 3.0 | 178410.0 | 14363.0 |
| 108 | 2021-06-03 11:04:00 | 5945.0 | 5948.0 | 5938.0 | 5938.0 | 14.0 | 831870.0 | 14366.0 |
| 109 | 2021-06-03 11:05:00 | 5939.0 | 5940.0 | 5939.0 | 5940.0 | 3.0 | 178190.0 | 14363.0 |
| 110 | 2021-06-03 11:06:00 | 5940.0 | 5940.0 | 5937.0 | 5937.0 | 4.0 | 237520.0 | 14365.0 |
| 111 | 2021-06-03 11:07:00 | 5939.0 | 5944.0 | 5937.0 | 5944.0 | 114.0 | 6774040.0 | 14463.0 |
| 112 | 2021-06-03 11:08:00 | 5943.0 | 5944.0 | 5940.0 | 5940.0 | 5.0 | 297040.0 | 14461.0 |
| 113 | 2021-06-03 11:09:00 | 5940.0 | 5940.0 | 5940.0 | 5940.0 | 0.0 | 0.0 | 14461.0 |
| 114 | 2021-06-03 11:10:00 | 5940.0 | 5940.0 | 5940.0 | 5940.0 | 0.0 | 0.0 | 14461.0 |
| 115 | 2021-06-03 11:11:00 | 5941.0 | 5942.0 | 5940.0 | 5941.0 | 20.0 | 1188230.0 | 14448.0 |
| 116 | 2021-06-03 11:12:00 | 5942.0 | 5944.0 | 5941.0 | 5944.0 | 19.0 | 1129200.0 | 14450.0 |
| 117 | 2021-06-03 11:13:00 | 5944.0 | 5944.0 | 5944.0 | 5944.0 | 0.0 | 0.0 | 14450.0 |
| 118 | 2021-06-03 11:14:00 | 5943.0 | 5944.0 | 5943.0 | 5943.0 | 11.0 | 653730.0 | 14440.0 |
| 119 | 2021-06-03 11:15:00 | 5944.0 | 5944.0 | 5942.0 | 5942.0 | 9.0 | 534910.0 | 14442.0 |
| 120 | 2021-06-03 11:16:00 | 5942.0 | 5942.0 | 5941.0 | 5941.0 | 3.0 | 178250.0 | 14444.0 |
| 121 | 2021-06-03 11:17:00 | 5943.0 | 5943.0 | 5941.0 | 5943.0 | 1.0 | 59430.0 | 14443.0 |
| 122 | 2021-06-03 11:18:00 | 5943.0 | 5943.0 | 5943.0 | 5943.0 | 10.0 | 594300.0 | 14440.0 |
| 123 | 2021-06-03 11:19:00 | 5944.0 | 5944.0 | 5943.0 | 5944.0 | 2.0 | 118880.0 | 14439.0 |
| 124 | 2021-06-03 11:20:00 | 5942.0 | 5944.0 | 5942.0 | 5942.0 | 2.0 | 118840.0 | 14441.0 |
| 125 | 2021-06-03 11:21:00 | 5942.0 | 5942.0 | 5942.0 | 5942.0 | 0.0 | 0.0 | 14441.0 |
| 126 | 2021-06-03 11:22:00 | 5941.0 | 5942.0 | 5940.0 | 5940.0 | 3.0 | 178220.0 | 14440.0 |
| 127 | 2021-06-03 11:23:00 | 5939.0 | 5940.0 | 5939.0 | 5939.0 | 1.0 | 59390.0 | 14439.0 |
| 128 | 2021-06-03 11:24:00 | 5938.0 | 5939.0 | 5938.0 | 5938.0 | 1.0 | 59380.0 | 14439.0 |
| 129 | 2021-06-03 11:25:00 | 5938.0 | 5938.0 | 5938.0 | 5938.0 | 0.0 | 0.0 | 14439.0 |
| 130 | 2021-06-03 11:26:00 | 5939.0 | 5939.0 | 5938.0 | 5939.0 | 2.0 | 118780.0 | 14438.0 |
| 131 | 2021-06-03 11:27:00 | 5939.0 | 5939.0 | 5939.0 | 5939.0 | 0.0 | 0.0 | 14438.0 |
| 132 | 2021-06-03 11:28:00 | 5940.0 | 5940.0 | 5940.0 | 5940.0 | 1.0 | 59400.0 | 14437.0 |
| 133 | 2021-06-03 11:29:00 | 5939.0 | 5940.0 | 5939.0 | 5939.0 | 3.0 | 178170.0 | 14437.0 |
| 134 | 2021-06-03 11:30:00 | 5940.0 | 5943.0 | 5939.0 | 5943.0 | 19.0 | 1128760.0 | 14421.0 |
| 135 | 2021-06-03 13:31:00 | 5948.0 | 5951.0 | 5943.0 | 5950.0 | 18.0 | 1070960.0 | 14417.0 |
| 136 | 2021-06-03 13:32:00 | 5949.0 | 5950.0 | 5947.0 | 5947.0 | 10.0 | 594760.0 | 14414.0 |
| 137 | 2021-06-03 13:33:00 | 5946.0 | 5950.0 | 5946.0 | 5946.0 | 22.0 | 1308450.0 | 14416.0 |
| 138 | 2021-06-03 13:34:00 | 5945.0 | 5946.0 | 5945.0 | 5945.0 | 2.0 | 118900.0 | 14415.0 |
| 139 | 2021-06-03 13:35:00 | 5948.0 | 5951.0 | 5945.0 | 5951.0 | 12.0 | 713940.0 | 14406.0 |
| 140 | 2021-06-03 13:36:00 | 5952.0 | 5958.0 | 5951.0 | 5957.0 | 8.0 | 476450.0 | 14403.0 |
| 141 | 2021-06-03 13:37:00 | 5958.0 | 5963.0 | 5957.0 | 5960.0 | 20.0 | 1192030.0 | 14398.0 |
| 142 | 2021-06-03 13:38:00 | 5958.0 | 5958.0 | 5954.0 | 5955.0 | 34.0 | 2024960.0 | 14379.0 |
| 143 | 2021-06-03 13:39:00 | 5955.0 | 5957.0 | 5955.0 | 5957.0 | 19.0 | 1131670.0 | 14372.0 |
| 144 | 2021-06-03 13:40:00 | 5957.0 | 5960.0 | 5957.0 | 5957.0 | 15.0 | 893670.0 | 14376.0 |
| 145 | 2021-06-03 13:41:00 | 5959.0 | 5963.0 | 5957.0 | 5961.0 | 16.0 | 953700.0 | 14368.0 |
| 146 | 2021-06-03 13:42:00 | 5964.0 | 5965.0 | 5961.0 | 5963.0 | 27.0 | 1610270.0 | 14368.0 |
| 147 | 2021-06-03 13:43:00 | 5965.0 | 5972.0 | 5963.0 | 5968.0 | 73.0 | 4358010.0 | 14412.0 |
| 148 | 2021-06-03 13:44:00 | 5967.0 | 5969.0 | 5967.0 | 5969.0 | 51.0 | 3043900.0 | 14419.0 |
| 149 | 2021-06-03 13:45:00 | 5970.0 | 5971.0 | 5960.0 | 5960.0 | 39.0 | 2326990.0 | 14413.0 |
| 150 | 2021-06-03 13:46:00 | 5960.0 | 5964.0 | 5960.0 | 5963.0 | 9.0 | 536590.0 | 14406.0 |
| 151 | 2021-06-03 13:47:00 | 5965.0 | 5966.0 | 5963.0 | 5966.0 | 2.0 | 119310.0 | 14404.0 |
| 152 | 2021-06-03 13:48:00 | 5965.0 | 5966.0 | 5965.0 | 5966.0 | 6.0 | 357920.0 | 14405.0 |
| 153 | 2021-06-03 13:49:00 | 5967.0 | 5967.0 | 5962.0 | 5962.0 | 16.0 | 954540.0 | 14415.0 |
| 154 | 2021-06-03 13:50:00 | 5957.0 | 5962.0 | 5956.0 | 5959.0 | 39.0 | 2323210.0 | 14414.0 |
| 155 | 2021-06-03 13:51:00 | 5958.0 | 5959.0 | 5958.0 | 5958.0 | 8.0 | 476670.0 | 14409.0 |
| 156 | 2021-06-03 13:52:00 | 5959.0 | 5959.0 | 5958.0 | 5959.0 | 1.0 | 59590.0 | 14409.0 |
| 157 | 2021-06-03 13:53:00 | 5957.0 | 5959.0 | 5957.0 | 5959.0 | 8.0 | 476620.0 | 14407.0 |
| 158 | 2021-06-03 13:54:00 | 5960.0 | 5960.0 | 5959.0 | 5960.0 | 13.0 | 774800.0 | 14419.0 |
| 159 | 2021-06-03 13:55:00 | 5961.0 | 5962.0 | 5951.0 | 5951.0 | 21.0 | 1250670.0 | 14429.0 |
| 160 | 2021-06-03 13:56:00 | 5955.0 | 5956.0 | 5951.0 | 5956.0 | 8.0 | 476410.0 | 14425.0 |
| 161 | 2021-06-03 13:57:00 | 5957.0 | 5959.0 | 5956.0 | 5957.0 | 6.0 | 357470.0 | 14429.0 |
| 162 | 2021-06-03 13:58:00 | 5961.0 | 5961.0 | 5957.0 | 5958.0 | 8.0 | 476740.0 | 14428.0 |
| 163 | 2021-06-03 13:59:00 | 5958.0 | 5958.0 | 5958.0 | 5958.0 | 0.0 | 0.0 | 14428.0 |
| 164 | 2021-06-03 14:00:00 | 5958.0 | 5961.0 | 5958.0 | 5961.0 | 9.0 | 536440.0 | 14422.0 |
| 165 | 2021-06-03 14:01:00 | 5962.0 | 5962.0 | 5961.0 | 5962.0 | 12.0 | 715440.0 | 14412.0 |
| 166 | 2021-06-03 14:02:00 | 5964.0 | 5964.0 | 5962.0 | 5964.0 | 3.0 | 178900.0 | 14409.0 |
| 167 | 2021-06-03 14:03:00 | 5964.0 | 5964.0 | 5962.0 | 5962.0 | 5.0 | 298170.0 | 14410.0 |
| 168 | 2021-06-03 14:04:00 | 5965.0 | 5968.0 | 5962.0 | 5968.0 | 7.0 | 417640.0 | 14407.0 |
| 169 | 2021-06-03 14:05:00 | 5964.0 | 5968.0 | 5963.0 | 5963.0 | 4.0 | 238550.0 | 14407.0 |
| 170 | 2021-06-03 14:06:00 | 5961.0 | 5963.0 | 5959.0 | 5959.0 | 3.0 | 178810.0 | 14409.0 |
| 171 | 2021-06-03 14:07:00 | 5959.0 | 5959.0 | 5959.0 | 5959.0 | 0.0 | 0.0 | 14409.0 |
| 172 | 2021-06-03 14:08:00 | 5959.0 | 5959.0 | 5959.0 | 5959.0 | 0.0 | 0.0 | 14409.0 |
| 173 | 2021-06-03 14:09:00 | 5959.0 | 5959.0 | 5959.0 | 5959.0 | 0.0 | 0.0 | 14409.0 |
| 174 | 2021-06-03 14:10:00 | 5959.0 | 5959.0 | 5959.0 | 5959.0 | 0.0 | 0.0 | 14409.0 |
| 175 | 2021-06-03 14:11:00 | 5956.0 | 5959.0 | 5956.0 | 5956.0 | 2.0 | 119120.0 | 14410.0 |
| 176 | 2021-06-03 14:12:00 | 5956.0 | 5956.0 | 5955.0 | 5955.0 | 5.0 | 297780.0 | 14412.0 |
| 177 | 2021-06-03 14:13:00 | 5955.0 | 5955.0 | 5952.0 | 5952.0 | 13.0 | 774060.0 | 14412.0 |
| 178 | 2021-06-03 14:14:00 | 5951.0 | 5954.0 | 5948.0 | 5948.0 | 55.0 | 3273450.0 | 14399.0 |
| 179 | 2021-06-03 14:15:00 | 5951.0 | 5951.0 | 5949.0 | 5951.0 | 16.0 | 952140.0 | 14397.0 |
| 180 | 2021-06-03 14:16:00 | 5950.0 | 5951.0 | 5949.0 | 5949.0 | 8.0 | 475990.0 | 14398.0 |
| 181 | 2021-06-03 14:17:00 | 5948.0 | 5948.0 | 5945.0 | 5945.0 | 10.0 | 594620.0 | 14405.0 |
| 182 | 2021-06-03 14:18:00 | 5950.0 | 5950.0 | 5944.0 | 5944.0 | 12.0 | 713880.0 | 14401.0 |
| 183 | 2021-06-03 14:19:00 | 5943.0 | 5943.0 | 5940.0 | 5940.0 | 8.0 | 475300.0 | 14396.0 |
| 184 | 2021-06-03 14:20:00 | 5940.0 | 5941.0 | 5940.0 | 5941.0 | 7.0 | 415810.0 | 14395.0 |
| 185 | 2021-06-03 14:21:00 | 5941.0 | 5943.0 | 5941.0 | 5943.0 | 16.0 | 950650.0 | 14390.0 |
| 186 | 2021-06-03 14:22:00 | 5943.0 | 5945.0 | 5943.0 | 5945.0 | 21.0 | 1248430.0 | 14372.0 |
| 187 | 2021-06-03 14:23:00 | 5941.0 | 5945.0 | 5941.0 | 5941.0 | 2.0 | 118830.0 | 14373.0 |
| 188 | 2021-06-03 14:24:00 | 5941.0 | 5941.0 | 5941.0 | 5941.0 | 0.0 | 0.0 | 14373.0 |
| 189 | 2021-06-03 14:25:00 | 5946.0 | 5946.0 | 5946.0 | 5946.0 | 48.0 | 2854080.0 | 14342.0 |
| 190 | 2021-06-03 14:26:00 | 5949.0 | 5951.0 | 5946.0 | 5951.0 | 15.0 | 892540.0 | 14341.0 |
| 191 | 2021-06-03 14:27:00 | 5952.0 | 5955.0 | 5951.0 | 5955.0 | 32.0 | 1904670.0 | 14312.0 |
| 192 | 2021-06-03 14:28:00 | 5955.0 | 5955.0 | 5955.0 | 5955.0 | 0.0 | 0.0 | 14312.0 |
| 193 | 2021-06-03 14:29:00 | 5955.0 | 5955.0 | 5952.0 | 5952.0 | 12.0 | 714300.0 | 14318.0 |
| 194 | 2021-06-03 14:30:00 | 5952.0 | 5952.0 | 5951.0 | 5951.0 | 2.0 | 119030.0 | 14320.0 |
| 195 | 2021-06-03 14:31:00 | 5946.0 | 5947.0 | 5946.0 | 5947.0 | 6.0 | 356820.0 | 14322.0 |
| 196 | 2021-06-03 14:32:00 | 5947.0 | 5947.0 | 5947.0 | 5947.0 | 0.0 | 0.0 | 14322.0 |
| 197 | 2021-06-03 14:33:00 | 5945.0 | 5947.0 | 5944.0 | 5944.0 | 2.0 | 118890.0 | 14324.0 |
| 198 | 2021-06-03 14:34:00 | 5944.0 | 5944.0 | 5944.0 | 5944.0 | 0.0 | 0.0 | 14324.0 |
| 199 | 2021-06-03 14:35:00 | 5944.0 | 5944.0 | 5944.0 | 5944.0 | 0.0 | 0.0 | 14324.0 |
| 200 | 2021-06-03 14:36:00 | 5944.0 | 5944.0 | 5944.0 | 5944.0 | 0.0 | 0.0 | 14324.0 |
| 201 | 2021-06-03 14:37:00 | 5941.0 | 5944.0 | 5940.0 | 5940.0 | 8.0 | 475220.0 | 14331.0 |
| 202 | 2021-06-03 14:38:00 | 5940.0 | 5944.0 | 5940.0 | 5941.0 | 15.0 | 891220.0 | 14323.0 |
| 203 | 2021-06-03 14:39:00 | 5940.0 | 5943.0 | 5940.0 | 5943.0 | 2.0 | 118830.0 | 14323.0 |
| 204 | 2021-06-03 14:40:00 | 5937.0 | 5943.0 | 5936.0 | 5936.0 | 20.0 | 1187400.0 | 14341.0 |
| 205 | 2021-06-03 14:41:00 | 5936.0 | 5936.0 | 5936.0 | 5936.0 | 0.0 | 0.0 | 14341.0 |
| 206 | 2021-06-03 14:42:00 | 5939.0 | 5939.0 | 5936.0 | 5939.0 | 5.0 | 296950.0 | 14341.0 |
| 207 | 2021-06-03 14:43:00 | 5939.0 | 5939.0 | 5939.0 | 5939.0 | 0.0 | 0.0 | 14341.0 |
| 208 | 2021-06-03 14:44:00 | 5939.0 | 5939.0 | 5939.0 | 5939.0 | 0.0 | 0.0 | 14341.0 |
| 209 | 2021-06-03 14:45:00 | 5939.0 | 5939.0 | 5938.0 | 5939.0 | 17.0 | 1009600.0 | 14333.0 |
| 210 | 2021-06-03 14:46:00 | 5938.0 | 5938.0 | 5934.0 | 5936.0 | 19.0 | 1127780.0 | 14332.0 |
| 211 | 2021-06-03 14:47:00 | 5934.0 | 5936.0 | 5933.0 | 5933.0 | 11.0 | 652670.0 | 14327.0 |
| 212 | 2021-06-03 14:48:00 | 5933.0 | 5934.0 | 5930.0 | 5934.0 | 54.0 | 3203080.0 | 14319.0 |
| 213 | 2021-06-03 14:49:00 | 5934.0 | 5937.0 | 5934.0 | 5936.0 | 31.0 | 1840030.0 | 14311.0 |
| 214 | 2021-06-03 14:50:00 | 5935.0 | 5936.0 | 5934.0 | 5935.0 | 28.0 | 1661730.0 | 14285.0 |
| 215 | 2021-06-03 14:51:00 | 5935.0 | 5937.0 | 5935.0 | 5935.0 | 53.0 | 3145960.0 | 14248.0 |
| 216 | 2021-06-03 14:52:00 | 5935.0 | 5937.0 | 5935.0 | 5936.0 | 5.0 | 296800.0 | 14253.0 |
| 217 | 2021-06-03 14:53:00 | 5934.0 | 5936.0 | 5934.0 | 5934.0 | 2.0 | 118680.0 | 14255.0 |
| 218 | 2021-06-03 14:54:00 | 5934.0 | 5934.0 | 5934.0 | 5934.0 | 0.0 | 0.0 | 14255.0 |
| 219 | 2021-06-03 14:55:00 | 5935.0 | 5937.0 | 5934.0 | 5936.0 | 9.0 | 534270.0 | 14250.0 |
| 220 | 2021-06-03 14:56:00 | 5936.0 | 5936.0 | 5935.0 | 5935.0 | 19.0 | 1127660.0 | 14268.0 |
| 221 | 2021-06-03 14:57:00 | 5935.0 | 5935.0 | 5935.0 | 5935.0 | 5.0 | 296750.0 | 14267.0 |
| 222 | 2021-06-03 14:58:00 | 5935.0 | 5935.0 | 5933.0 | 5933.0 | 6.0 | 356050.0 | 14264.0 |
| 223 | 2021-06-03 14:59:00 | 5933.0 | 5933.0 | 5932.0 | 5932.0 | 23.0 | 1364630.0 | 14252.0 |
| 224 | 2021-06-03 15:00:00 | 5940.0 | 5940.0 | 5932.0 | 5932.0 | 28.0 | 1661500.0 | 14232.0 |
| 225 | 2021-06-03 21:01:00 | 5932.0 | 5942.0 | 5918.0 | 5933.0 | 16.0 | 949340.0 | 14231.0 |
| 226 | 2021-06-03 21:02:00 | 5933.0 | 5953.0 | 5931.0 | 5948.0 | 88.0 | 5227870.0 | 14235.0 |
| 227 | 2021-06-03 21:03:00 | 5948.0 | 5950.0 | 5946.0 | 5947.0 | 54.0 | 3212230.0 | 14232.0 |
| 228 | 2021-06-03 21:04:00 | 5948.0 | 5950.0 | 5947.0 | 5947.0 | 51.0 | 3034210.0 | 14232.0 |
| 229 | 2021-06-03 21:05:00 | 5949.0 | 5951.0 | 5948.0 | 5951.0 | 25.0 | 1487430.0 | 14234.0 |
| 230 | 2021-06-03 21:06:00 | 5950.0 | 5951.0 | 5942.0 | 5944.0 | 59.0 | 3507770.0 | 14245.0 |
| 231 | 2021-06-03 21:07:00 | 5941.0 | 5944.0 | 5938.0 | 5941.0 | 26.0 | 1544330.0 | 14243.0 |
| 232 | 2021-06-03 21:08:00 | 5941.0 | 5947.0 | 5940.0 | 5947.0 | 18.0 | 1069840.0 | 14245.0 |
| 233 | 2021-06-03 21:09:00 | 5949.0 | 5950.0 | 5945.0 | 5946.0 | 18.0 | 1070530.0 | 14244.0 |
| 234 | 2021-06-03 21:10:00 | 5947.0 | 5950.0 | 5944.0 | 5947.0 | 43.0 | 2557600.0 | 14229.0 |
| 235 | 2021-06-03 21:11:00 | 5945.0 | 5947.0 | 5943.0 | 5945.0 | 14.0 | 832310.0 | 14223.0 |
| 236 | 2021-06-03 21:12:00 | 5944.0 | 5945.0 | 5940.0 | 5943.0 | 27.0 | 1604360.0 | 14215.0 |
| 237 | 2021-06-03 21:13:00 | 5942.0 | 5944.0 | 5942.0 | 5943.0 | 18.0 | 1069760.0 | 14208.0 |
| 238 | 2021-06-03 21:14:00 | 5942.0 | 5943.0 | 5939.0 | 5940.0 | 24.0 | 1425590.0 | 14207.0 |
| 239 | 2021-06-03 21:15:00 | 5941.0 | 5941.0 | 5939.0 | 5939.0 | 5.0 | 297010.0 | 14205.0 |
| 240 | 2021-06-03 21:16:00 | 5939.0 | 5943.0 | 5939.0 | 5943.0 | 15.0 | 891270.0 | 14207.0 |
| 241 | 2021-06-03 21:17:00 | 5941.0 | 5943.0 | 5938.0 | 5938.0 | 45.0 | 2673140.0 | 14191.0 |
| 242 | 2021-06-03 21:18:00 | 5938.0 | 5941.0 | 5938.0 | 5940.0 | 39.0 | 2316360.0 | 14200.0 |
| 243 | 2021-06-03 21:19:00 | 5939.0 | 5940.0 | 5939.0 | 5940.0 | 6.0 | 356360.0 | 14196.0 |
| 244 | 2021-06-03 21:20:00 | 5940.0 | 5940.0 | 5934.0 | 5935.0 | 15.0 | 890380.0 | 14196.0 |
| 245 | 2021-06-03 21:21:00 | 5937.0 | 5938.0 | 5935.0 | 5936.0 | 6.0 | 356250.0 | 14198.0 |
| 246 | 2021-06-03 21:22:00 | 5936.0 | 5939.0 | 5935.0 | 5939.0 | 13.0 | 771800.0 | 14204.0 |
| 247 | 2021-06-03 21:23:00 | 5940.0 | 5941.0 | 5939.0 | 5940.0 | 23.0 | 1366290.0 | 14206.0 |
| 248 | 2021-06-03 21:24:00 | 5941.0 | 5943.0 | 5940.0 | 5943.0 | 3.0 | 178250.0 | 14205.0 |
| 249 | 2021-06-03 21:25:00 | 5944.0 | 5944.0 | 5940.0 | 5940.0 | 9.0 | 534870.0 | 14208.0 |
| 250 | 2021-06-03 21:26:00 | 5941.0 | 5942.0 | 5938.0 | 5938.0 | 12.0 | 712770.0 | 14205.0 |
| 251 | 2021-06-03 21:27:00 | 5939.0 | 5939.0 | 5939.0 | 5939.0 | 2.0 | 118780.0 | 14204.0 |
| 252 | 2021-06-03 21:28:00 | 5939.0 | 5939.0 | 5939.0 | 5939.0 | 2.0 | 118780.0 | 14206.0 |
| 253 | 2021-06-03 21:29:00 | 5940.0 | 5943.0 | 5939.0 | 5943.0 | 5.0 | 297080.0 | 14208.0 |
| 254 | 2021-06-03 21:30:00 | 5942.0 | 5942.0 | 5936.0 | 5936.0 | 14.0 | 831490.0 | 14210.0 |
| 255 | 2021-06-03 21:31:00 | 5936.0 | 5939.0 | 5936.0 | 5939.0 | 5.0 | 296860.0 | 14213.0 |
| 256 | 2021-06-03 21:32:00 | 5938.0 | 5939.0 | 5930.0 | 5935.0 | 33.0 | 1957770.0 | 14213.0 |
| 257 | 2021-06-03 21:33:00 | 5934.0 | 5935.0 | 5929.0 | 5930.0 | 26.0 | 1541990.0 | 14212.0 |
| 258 | 2021-06-03 21:34:00 | 5933.0 | 5934.0 | 5930.0 | 5932.0 | 15.0 | 889960.0 | 14213.0 |
| 259 | 2021-06-03 21:35:00 | 5931.0 | 5932.0 | 5928.0 | 5929.0 | 12.0 | 711440.0 | 14217.0 |
| 260 | 2021-06-03 21:36:00 | 5927.0 | 5929.0 | 5924.0 | 5924.0 | 22.0 | 1303660.0 | 14207.0 |
| 261 | 2021-06-03 21:37:00 | 5925.0 | 5925.0 | 5918.0 | 5921.0 | 35.0 | 2072320.0 | 14211.0 |
| 262 | 2021-06-03 21:38:00 | 5921.0 | 5925.0 | 5920.0 | 5925.0 | 28.0 | 1658220.0 | 14221.0 |
| 263 | 2021-06-03 21:39:00 | 5923.0 | 5926.0 | 5921.0 | 5921.0 | 23.0 | 1362490.0 | 14227.0 |
| 264 | 2021-06-03 21:40:00 | 5922.0 | 5924.0 | 5914.0 | 5916.0 | 47.0 | 2781810.0 | 14216.0 |
| 265 | 2021-06-03 21:41:00 | 5917.0 | 5922.0 | 5916.0 | 5922.0 | 85.0 | 5030690.0 | 14235.0 |
| 266 | 2021-06-03 21:42:00 | 5923.0 | 5926.0 | 5922.0 | 5923.0 | 23.0 | 1362450.0 | 14230.0 |
| 267 | 2021-06-03 21:43:00 | 5923.0 | 5923.0 | 5922.0 | 5923.0 | 21.0 | 1243750.0 | 14227.0 |
| 268 | 2021-06-03 21:44:00 | 5924.0 | 5925.0 | 5919.0 | 5922.0 | 37.0 | 2191370.0 | 14226.0 |
| 269 | 2021-06-03 21:45:00 | 5923.0 | 5925.0 | 5918.0 | 5920.0 | 22.0 | 1302850.0 | 14222.0 |
| 270 | 2021-06-03 21:46:00 | 5920.0 | 5922.0 | 5920.0 | 5922.0 | 2.0 | 118420.0 | 14221.0 |
| 271 | 2021-06-03 21:47:00 | 5922.0 | 5922.0 | 5916.0 | 5916.0 | 14.0 | 828600.0 | 14220.0 |
| 272 | 2021-06-03 21:48:00 | 5915.0 | 5916.0 | 5909.0 | 5914.0 | 63.0 | 3725490.0 | 14189.0 |
| 273 | 2021-06-03 21:49:00 | 5910.0 | 5910.0 | 5903.0 | 5908.0 | 62.0 | 3661660.0 | 14185.0 |
| 274 | 2021-06-03 21:50:00 | 5907.0 | 5914.0 | 5906.0 | 5914.0 | 21.0 | 1240720.0 | 14174.0 |
| 275 | 2021-06-03 21:51:00 | 5913.0 | 5914.0 | 5903.0 | 5907.0 | 52.0 | 3070990.0 | 14190.0 |
| 276 | 2021-06-03 21:52:00 | 5905.0 | 5907.0 | 5903.0 | 5904.0 | 9.0 | 531390.0 | 14191.0 |
| 277 | 2021-06-03 21:53:00 | 5903.0 | 5903.0 | 5892.0 | 5896.0 | 79.0 | 4658830.0 | 14216.0 |
| 278 | 2021-06-03 21:54:00 | 5901.0 | 5903.0 | 5896.0 | 5899.0 | 40.0 | 2359980.0 | 14209.0 |
| 279 | 2021-06-03 21:55:00 | 5897.0 | 5899.0 | 5889.0 | 5889.0 | 23.0 | 1355360.0 | 14215.0 |
| 280 | 2021-06-03 21:56:00 | 5887.0 | 5895.0 | 5884.0 | 5895.0 | 71.0 | 4182440.0 | 14249.0 |
| 281 | 2021-06-03 21:57:00 | 5896.0 | 5896.0 | 5886.0 | 5887.0 | 38.0 | 2238250.0 | 14248.0 |
| 282 | 2021-06-03 21:58:00 | 5885.0 | 5887.0 | 5884.0 | 5886.0 | 19.0 | 1118270.0 | 14242.0 |
| 283 | 2021-06-03 21:59:00 | 5887.0 | 5889.0 | 5886.0 | 5888.0 | 15.0 | 883260.0 | 14250.0 |
| 284 | 2021-06-03 22:00:00 | 5891.0 | 5891.0 | 5884.0 | 5886.0 | 20.0 | 1177500.0 | 14249.0 |
| 285 | 2021-06-03 22:01:00 | 5886.0 | 5891.0 | 5884.0 | 5891.0 | 37.0 | 2178790.0 | 14250.0 |
| 286 | 2021-06-03 22:02:00 | 5890.0 | 5890.0 | 5888.0 | 5888.0 | 11.0 | 647740.0 | 14252.0 |
| 287 | 2021-06-03 22:03:00 | 5881.0 | 5881.0 | 5836.0 | 5836.0 | 315.0 | 18438510.0 | 14289.0 |
| 288 | 2021-06-03 22:04:00 | 5839.0 | 5854.0 | 5836.0 | 5850.0 | 49.0 | 2865290.0 | 14284.0 |
| 289 | 2021-06-03 22:05:00 | 5851.0 | 5854.0 | 5843.0 | 5852.0 | 35.0 | 2046920.0 | 14284.0 |
| 290 | 2021-06-03 22:06:00 | 5852.0 | 5852.0 | 5843.0 | 5847.0 | 35.0 | 2046360.0 | 14289.0 |
| 291 | 2021-06-03 22:07:00 | 5854.0 | 5873.0 | 5847.0 | 5865.0 | 26.0 | 1525710.0 | 14272.0 |
| 292 | 2021-06-03 22:08:00 | 5862.0 | 5865.0 | 5860.0 | 5860.0 | 18.0 | 1055000.0 | 14281.0 |
| 293 | 2021-06-03 22:09:00 | 5860.0 | 5872.0 | 5860.0 | 5871.0 | 37.0 | 2171450.0 | 14283.0 |
| 294 | 2021-06-03 22:10:00 | 5871.0 | 5871.0 | 5862.0 | 5868.0 | 18.0 | 1055890.0 | 14293.0 |
| 295 | 2021-06-03 22:11:00 | 5872.0 | 5876.0 | 5871.0 | 5876.0 | 24.0 | 1409890.0 | 14282.0 |
| 296 | 2021-06-03 22:12:00 | 5877.0 | 5889.0 | 5877.0 | 5884.0 | 74.0 | 4352510.0 | 14325.0 |
| 297 | 2021-06-03 22:13:00 | 5884.0 | 5887.0 | 5884.0 | 5887.0 | 38.0 | 2236580.0 | 14335.0 |
| 298 | 2021-06-03 22:14:00 | 5883.0 | 5887.0 | 5880.0 | 5880.0 | 6.0 | 352890.0 | 14340.0 |
| 299 | 2021-06-03 22:15:00 | 5877.0 | 5880.0 | 5874.0 | 5874.0 | 7.0 | 411360.0 | 14335.0 |
| 300 | 2021-06-03 22:16:00 | 5875.0 | 5876.0 | 5874.0 | 5875.0 | 10.0 | 587550.0 | 14334.0 |
| 301 | 2021-06-03 22:17:00 | 5874.0 | 5875.0 | 5870.0 | 5870.0 | 5.0 | 293560.0 | 14337.0 |
| 302 | 2021-06-03 22:18:00 | 5870.0 | 5870.0 | 5862.0 | 5862.0 | 7.0 | 410610.0 | 14339.0 |
| 303 | 2021-06-03 22:19:00 | 5861.0 | 5862.0 | 5861.0 | 5861.0 | 1.0 | 58610.0 | 14340.0 |
| 304 | 2021-06-03 22:20:00 | 5863.0 | 5865.0 | 5863.0 | 5864.0 | 12.0 | 703640.0 | 14331.0 |
| 305 | 2021-06-03 22:21:00 | 5865.0 | 5865.0 | 5858.0 | 5858.0 | 14.0 | 820610.0 | 14340.0 |
| 306 | 2021-06-03 22:22:00 | 5859.0 | 5864.0 | 5857.0 | 5861.0 | 11.0 | 644670.0 | 14344.0 |
| 307 | 2021-06-03 22:23:00 | 5861.0 | 5862.0 | 5859.0 | 5862.0 | 8.0 | 468860.0 | 14345.0 |
| 308 | 2021-06-03 22:24:00 | 5862.0 | 5862.0 | 5860.0 | 5860.0 | 4.0 | 234440.0 | 14345.0 |
| 309 | 2021-06-03 22:25:00 | 5860.0 | 5860.0 | 5860.0 | 5860.0 | 0.0 | 0.0 | 14345.0 |
| 310 | 2021-06-03 22:26:00 | 5860.0 | 5860.0 | 5860.0 | 5860.0 | 0.0 | 0.0 | 14345.0 |
| 311 | 2021-06-03 22:27:00 | 5862.0 | 5862.0 | 5856.0 | 5856.0 | 10.0 | 585880.0 | 14345.0 |
| 312 | 2021-06-03 22:28:00 | 5855.0 | 5855.0 | 5847.0 | 5847.0 | 14.0 | 819190.0 | 14348.0 |
| 313 | 2021-06-03 22:29:00 | 5850.0 | 5852.0 | 5847.0 | 5850.0 | 11.0 | 643530.0 | 14348.0 |
| 314 | 2021-06-03 22:30:00 | 5850.0 | 5850.0 | 5845.0 | 5845.0 | 2.0 | 116950.0 | 14349.0 |
| 315 | 2021-06-03 22:31:00 | 5843.0 | 5843.0 | 5841.0 | 5843.0 | 23.0 | 1343770.0 | 14354.0 |
| 316 | 2021-06-03 22:32:00 | 5841.0 | 5843.0 | 5837.0 | 5838.0 | 9.0 | 525480.0 | 14353.0 |
| 317 | 2021-06-03 22:33:00 | 5840.0 | 5840.0 | 5838.0 | 5840.0 | 1.0 | 58400.0 | 14353.0 |
| 318 | 2021-06-03 22:34:00 | 5838.0 | 5838.0 | 5834.0 | 5834.0 | 27.0 | 1575510.0 | 14347.0 |
| 319 | 2021-06-03 22:35:00 | 5836.0 | 5838.0 | 5836.0 | 5838.0 | 13.0 | 758840.0 | 14345.0 |
| 320 | 2021-06-03 22:36:00 | 5841.0 | 5843.0 | 5838.0 | 5843.0 | 7.0 | 408930.0 | 14348.0 |
| 321 | 2021-06-03 22:37:00 | 5843.0 | 5843.0 | 5843.0 | 5843.0 | 3.0 | 175290.0 | 14350.0 |
| 322 | 2021-06-03 22:38:00 | 5844.0 | 5845.0 | 5843.0 | 5845.0 | 3.0 | 175320.0 | 14351.0 |
| 323 | 2021-06-03 22:39:00 | 5841.0 | 5845.0 | 5841.0 | 5843.0 | 7.0 | 408950.0 | 14351.0 |
| 324 | 2021-06-03 22:40:00 | 5840.0 | 5843.0 | 5836.0 | 5836.0 | 9.0 | 525480.0 | 14357.0 |
| 325 | 2021-06-03 22:41:00 | 5835.0 | 5836.0 | 5829.0 | 5829.0 | 26.0 | 1516140.0 | 14373.0 |
| 326 | 2021-06-03 22:42:00 | 5826.0 | 5829.0 | 5826.0 | 5826.0 | 6.0 | 349560.0 | 14372.0 |
| 327 | 2021-06-03 22:43:00 | 5826.0 | 5833.0 | 5826.0 | 5833.0 | 6.0 | 349900.0 | 14374.0 |
| 328 | 2021-06-03 22:44:00 | 5830.0 | 5841.0 | 5830.0 | 5841.0 | 14.0 | 817320.0 | 14371.0 |
| 329 | 2021-06-03 22:45:00 | 5839.0 | 5841.0 | 5838.0 | 5838.0 | 12.0 | 700580.0 | 14382.0 |
| 330 | 2021-06-03 22:46:00 | 5842.0 | 5842.0 | 5830.0 | 5832.0 | 169.0 | 9855730.0 | 14267.0 |
| 331 | 2021-06-03 22:47:00 | 5836.0 | 5841.0 | 5832.0 | 5841.0 | 10.0 | 583820.0 | 14269.0 |
| 332 | 2021-06-03 22:48:00 | 5845.0 | 5845.0 | 5841.0 | 5845.0 | 2.0 | 116900.0 | 14268.0 |
| 333 | 2021-06-03 22:49:00 | 5845.0 | 5845.0 | 5845.0 | 5845.0 | 0.0 | 0.0 | 14268.0 |
| 334 | 2021-06-03 22:50:00 | 5840.0 | 5845.0 | 5840.0 | 5840.0 | 3.0 | 175200.0 | 14268.0 |
| 335 | 2021-06-03 22:51:00 | 5838.0 | 5840.0 | 5833.0 | 5833.0 | 16.0 | 933830.0 | 14269.0 |
| 336 | 2021-06-03 22:52:00 | 5832.0 | 5836.0 | 5832.0 | 5836.0 | 13.0 | 758280.0 | 14261.0 |
| 337 | 2021-06-03 22:53:00 | 5836.0 | 5836.0 | 5836.0 | 5836.0 | 1.0 | 58360.0 | 14261.0 |
| 338 | 2021-06-03 22:54:00 | 5836.0 | 5836.0 | 5832.0 | 5832.0 | 3.0 | 175010.0 | 14262.0 |
| 339 | 2021-06-03 22:55:00 | 5831.0 | 5832.0 | 5828.0 | 5828.0 | 15.0 | 874300.0 | 14274.0 |
| 340 | 2021-06-03 22:56:00 | 5828.0 | 5828.0 | 5828.0 | 5828.0 | 1.0 | 58280.0 | 14274.0 |
| 341 | 2021-06-03 22:57:00 | 5826.0 | 5828.0 | 5826.0 | 5826.0 | 6.0 | 349590.0 | 14274.0 |
| 342 | 2021-06-03 22:58:00 | 5826.0 | 5828.0 | 5826.0 | 5828.0 | 13.0 | 757400.0 | 14277.0 |
| 343 | 2021-06-03 22:59:00 | 5826.0 | 5828.0 | 5826.0 | 5826.0 | 1.0 | 58260.0 | 14276.0 |
| 344 | 2021-06-03 23:00:00 | 5824.0 | 5825.0 | 5824.0 | 5824.0 | 46.0 | 2679440.0 | 14251.0 |
| 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 |
