全部国内期货品种,2005年至今的期货指数分钟K线数据。
| 项目 | 周期 | 价格 | 说明 |
|---|---|---|---|
| 期货指数分钟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期货指数数据,包含商品和金融期货。 |
| 期货指数分钟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期货指数数据,包含商品和金融期货。 |
| 期货指数分钟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期货指数数据,包含商品和金融期货。 |
| 期货指数分钟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期货指数数据,包含商品和金融期货。 |
| 期货指数分钟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期货指数数据,包含商品和金融期货。 |
1、数据为期货指数数据,不包含各月份合约和主连的数据
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、期货指数以期货各合约原始数据为基础,各软件和数据库之间都有细微差别,不完全一样。
4、特殊频率的期货指数数据也有,可以找客服定制
5、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
6、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 | 2021-06-01 09:01:00 | 5723.19 | 5739.74 | 5719.38 | 5731.83 | 2689.00 | 153720800.00 | 176906.00 |
| 1 | 2021-06-01 09:02:00 | 5731.43 | 5741.16 | 5729.05 | 5733.26 | 2608.00 | 149346800.00 | 176552.00 |
| 2 | 2021-06-01 09:03:00 | 5732.76 | 5734.68 | 5727.27 | 5727.34 | 987.00 | 56423050.00 | 176545.00 |
| 3 | 2021-06-01 09:04:00 | 5726.41 | 5730.22 | 5724.99 | 5727.86 | 976.00 | 55771320.00 | 176845.00 |
| 4 | 2021-06-01 09:05:00 | 5727.81 | 5733.45 | 5727.14 | 5733.45 | 709.00 | 40555550.00 | 176740.00 |
| 5 | 2021-06-01 09:06:00 | 5732.89 | 5734.40 | 5731.33 | 5732.99 | 406.00 | 23225090.00 | 176649.00 |
| 6 | 2021-06-01 09:07:00 | 5733.74 | 5751.04 | 5732.13 | 5751.04 | 1180.00 | 67658380.00 | 176478.00 |
| 7 | 2021-06-01 09:08:00 | 5752.73 | 5753.74 | 5741.55 | 5742.98 | 1202.00 | 68960220.00 | 176261.00 |
| 8 | 2021-06-01 09:09:00 | 5744.36 | 5747.51 | 5742.98 | 5746.09 | 458.00 | 26255460.00 | 176220.00 |
| 9 | 2021-06-01 09:10:00 | 5745.80 | 5749.02 | 5739.47 | 5740.88 | 682.00 | 39087250.00 | 176050.00 |
| 10 | 2021-06-01 09:11:00 | 5742.27 | 5752.01 | 5740.66 | 5751.27 | 785.00 | 45016870.00 | 175870.00 |
| 11 | 2021-06-01 09:12:00 | 5751.46 | 5758.40 | 5748.81 | 5750.50 | 1247.00 | 71615700.00 | 175466.00 |
| 12 | 2021-06-01 09:13:00 | 5749.81 | 5751.21 | 5745.12 | 5745.94 | 368.00 | 21103670.00 | 175519.00 |
| 13 | 2021-06-01 09:14:00 | 5745.51 | 5749.75 | 5745.23 | 5748.13 | 560.00 | 32130630.00 | 175577.00 |
| 14 | 2021-06-01 09:15:00 | 5748.13 | 5748.84 | 5747.42 | 5747.42 | 248.00 | 14222420.00 | 175594.00 |
| 15 | 2021-06-01 09:16:00 | 5748.69 | 5757.25 | 5747.49 | 5753.71 | 1566.00 | 90012360.00 | 175460.00 |
| 16 | 2021-06-01 09:17:00 | 5754.67 | 5756.92 | 5750.68 | 5751.54 | 660.00 | 37916890.00 | 175405.00 |
| 17 | 2021-06-01 09:18:00 | 5750.45 | 5757.42 | 5750.11 | 5755.95 | 511.00 | 29340580.00 | 175325.00 |
| 18 | 2021-06-01 09:19:00 | 5757.10 | 5758.96 | 5752.00 | 5758.89 | 374.00 | 21480280.00 | 175290.00 |
| 19 | 2021-06-01 09:20:00 | 5760.34 | 5763.27 | 5756.66 | 5761.24 | 1094.00 | 62926510.00 | 175000.00 |
| 20 | 2021-06-01 09:21:00 | 5761.82 | 5765.32 | 5759.57 | 5761.24 | 1226.00 | 70544500.00 | 174984.00 |
| 21 | 2021-06-01 09:22:00 | 5762.51 | 5764.07 | 5759.97 | 5760.78 | 552.00 | 31740690.00 | 174903.00 |
| 22 | 2021-06-01 09:23:00 | 5760.89 | 5765.51 | 5760.08 | 5764.10 | 645.00 | 37090690.00 | 174779.00 |
| 23 | 2021-06-01 09:24:00 | 5763.55 | 5767.19 | 5763.39 | 5767.19 | 420.00 | 24164070.00 | 174728.00 |
| 24 | 2021-06-01 09:25:00 | 5767.39 | 5768.86 | 5761.62 | 5763.35 | 865.00 | 49773160.00 | 174720.00 |
| 25 | 2021-06-01 09:26:00 | 5763.17 | 5764.19 | 5760.74 | 5762.99 | 474.00 | 27254950.00 | 174773.00 |
| 26 | 2021-06-01 09:27:00 | 5764.85 | 5769.56 | 5762.46 | 5762.85 | 670.00 | 38575680.00 | 174800.00 |
| 27 | 2021-06-01 09:28:00 | 5762.75 | 5763.56 | 5761.22 | 5762.63 | 374.00 | 21504930.00 | 174794.00 |
| 28 | 2021-06-01 09:29:00 | 5762.78 | 5781.11 | 5762.25 | 5766.38 | 2746.00 | 158329740.00 | 174090.00 |
| 29 | 2021-06-01 09:30:00 | 5767.15 | 5777.14 | 5766.38 | 5771.83 | 813.00 | 46855450.00 | 173902.00 |
| 30 | 2021-06-01 09:31:00 | 5770.13 | 5773.38 | 5766.38 | 5772.84 | 584.00 | 33619160.00 | 173979.00 |
| 31 | 2021-06-01 09:32:00 | 5775.10 | 5791.81 | 5775.10 | 5778.68 | 3531.00 | 203943490.00 | 173357.00 |
| 32 | 2021-06-01 09:33:00 | 5778.68 | 5779.39 | 5774.59 | 5775.51 | 883.00 | 50903250.00 | 172992.00 |
| 33 | 2021-06-01 09:34:00 | 5775.46 | 5781.22 | 5774.49 | 5778.03 | 462.00 | 26646200.00 | 172907.00 |
| 34 | 2021-06-01 09:35:00 | 5777.81 | 5782.19 | 5777.32 | 5780.67 | 399.00 | 23009200.00 | 172845.00 |
| 35 | 2021-06-01 09:36:00 | 5781.53 | 5785.22 | 5780.67 | 5785.10 | 708.00 | 40856830.00 | 172699.00 |
| 36 | 2021-06-01 09:37:00 | 5786.14 | 5787.86 | 5782.20 | 5782.86 | 550.00 | 31756080.00 | 172593.00 |
| 37 | 2021-06-01 09:38:00 | 5782.06 | 5783.64 | 5780.27 | 5781.72 | 467.00 | 26947010.00 | 172472.00 |
| 38 | 2021-06-01 09:39:00 | 5782.05 | 5785.19 | 5778.77 | 5778.88 | 351.00 | 20257840.00 | 172418.00 |
| 39 | 2021-06-01 09:40:00 | 5777.38 | 5781.10 | 5775.40 | 5777.62 | 509.00 | 29378040.00 | 172426.00 |
| 40 | 2021-06-01 09:41:00 | 5778.25 | 5782.20 | 5777.62 | 5780.78 | 275.00 | 15867180.00 | 172423.00 |
| 41 | 2021-06-01 09:42:00 | 5781.60 | 5789.05 | 5779.97 | 5789.05 | 685.00 | 39557480.00 | 172279.00 |
| 42 | 2021-06-01 09:43:00 | 5789.13 | 5790.77 | 5782.44 | 5786.34 | 714.00 | 41325370.00 | 172130.00 |
| 43 | 2021-06-01 09:44:00 | 5785.53 | 5786.34 | 5779.96 | 5780.74 | 300.00 | 17312610.00 | 172067.00 |
| 44 | 2021-06-01 09:45:00 | 5780.74 | 5781.44 | 5778.51 | 5779.93 | 227.00 | 13096990.00 | 171995.00 |
| 45 | 2021-06-01 09:46:00 | 5779.24 | 5781.44 | 5777.52 | 5779.37 | 464.00 | 26760960.00 | 171916.00 |
| 46 | 2021-06-01 09:47:00 | 5779.61 | 5782.57 | 5779.28 | 5781.77 | 152.00 | 8764020.00 | 171915.00 |
| 47 | 2021-06-01 09:48:00 | 5781.18 | 5784.17 | 5780.92 | 5781.70 | 162.00 | 9354090.00 | 171911.00 |
| 48 | 2021-06-01 09:49:00 | 5782.25 | 5783.11 | 5777.80 | 5777.85 | 220.00 | 12686850.00 | 171954.00 |
| 49 | 2021-06-01 09:50:00 | 5776.40 | 5778.56 | 5767.17 | 5768.61 | 789.00 | 45478770.00 | 171890.00 |
| 50 | 2021-06-01 09:51:00 | 5769.11 | 5775.34 | 5768.61 | 5774.64 | 467.00 | 26905320.00 | 171863.00 |
| 51 | 2021-06-01 09:52:00 | 5775.18 | 5782.11 | 5774.84 | 5782.10 | 536.00 | 30912810.00 | 171971.00 |
| 52 | 2021-06-01 09:53:00 | 5781.17 | 5784.59 | 5780.36 | 5783.18 | 468.00 | 27008010.00 | 172027.00 |
| 53 | 2021-06-01 09:54:00 | 5782.72 | 5783.89 | 5779.64 | 5780.34 | 290.00 | 16731680.00 | 171999.00 |
| 54 | 2021-06-01 09:55:00 | 5781.20 | 5785.24 | 5779.64 | 5784.33 | 581.00 | 33565540.00 | 171910.00 |
| 55 | 2021-06-01 09:56:00 | 5784.46 | 5786.32 | 5783.62 | 5785.61 | 363.00 | 20964110.00 | 171879.00 |
| 56 | 2021-06-01 09:57:00 | 5785.47 | 5786.35 | 5779.28 | 5780.69 | 522.00 | 30108260.00 | 171849.00 |
| 57 | 2021-06-01 09:58:00 | 5782.58 | 5791.00 | 5781.41 | 5791.00 | 675.00 | 38988030.00 | 171773.00 |
| 58 | 2021-06-01 09:59:00 | 5790.13 | 5790.87 | 5788.54 | 5790.06 | 396.00 | 22877790.00 | 171816.00 |
| 59 | 2021-06-01 10:00:00 | 5790.36 | 5792.01 | 5788.45 | 5788.78 | 832.00 | 48064690.00 | 171693.00 |
| 60 | 2021-06-01 10:01:00 | 5788.00 | 5790.77 | 5784.86 | 5785.62 | 741.00 | 42782850.00 | 171717.00 |
| 61 | 2021-06-01 10:02:00 | 5785.25 | 5787.99 | 5780.09 | 5785.83 | 1421.00 | 82111280.00 | 171706.00 |
| 62 | 2021-06-01 10:03:00 | 5785.48 | 5786.65 | 5780.74 | 5783.28 | 811.00 | 46848440.00 | 171898.00 |
| 63 | 2021-06-01 10:04:00 | 5784.04 | 5784.95 | 5781.56 | 5782.32 | 255.00 | 14727400.00 | 171918.00 |
| 64 | 2021-06-01 10:05:00 | 5782.41 | 5784.09 | 5779.78 | 5780.71 | 587.00 | 33899710.00 | 171961.00 |
| 65 | 2021-06-01 10:06:00 | 5781.84 | 5784.88 | 5780.71 | 5784.88 | 341.00 | 19685430.00 | 171950.00 |
| 66 | 2021-06-01 10:07:00 | 5784.67 | 5784.88 | 5781.03 | 5783.86 | 127.00 | 7330130.00 | 171933.00 |
| 67 | 2021-06-01 10:08:00 | 5783.17 | 5785.39 | 5782.44 | 5783.98 | 157.00 | 9066640.00 | 171949.00 |
| 68 | 2021-06-01 10:09:00 | 5784.48 | 5784.69 | 5779.82 | 5779.82 | 230.00 | 13273200.00 | 171915.00 |
| 69 | 2021-06-01 10:10:00 | 5779.43 | 5783.30 | 5779.22 | 5780.64 | 316.00 | 18241020.00 | 171811.00 |
| 70 | 2021-06-01 10:11:00 | 5780.06 | 5781.35 | 5776.07 | 5776.77 | 372.00 | 21457070.00 | 171728.00 |
| 71 | 2021-06-01 10:12:00 | 5776.74 | 5776.74 | 5774.62 | 5776.74 | 243.00 | 14002930.00 | 171655.00 |
| 72 | 2021-06-01 10:13:00 | 5777.70 | 5779.36 | 5777.70 | 5777.93 | 163.00 | 9398490.00 | 171655.00 |
| 73 | 2021-06-01 10:14:00 | 5777.25 | 5778.90 | 5774.25 | 5776.23 | 231.00 | 13324040.00 | 171592.00 |
| 74 | 2021-06-01 10:15:00 | 5776.47 | 5779.52 | 5774.81 | 5778.81 | 195.00 | 11241010.00 | 171536.00 |
| 75 | 2021-06-01 10:31:00 | 5777.98 | 5784.21 | 5777.83 | 5781.35 | 452.00 | 26079410.00 | 171573.00 |
| 76 | 2021-06-01 10:32:00 | 5781.74 | 5782.76 | 5777.90 | 5778.81 | 267.00 | 15403530.00 | 171572.00 |
| 77 | 2021-06-01 10:33:00 | 5779.15 | 5781.85 | 5778.34 | 5779.97 | 283.00 | 16322760.00 | 171632.00 |
| 78 | 2021-06-01 10:34:00 | 5779.76 | 5780.67 | 5776.72 | 5776.72 | 200.00 | 11533450.00 | 171601.00 |
| 79 | 2021-06-01 10:35:00 | 5775.65 | 5777.43 | 5766.60 | 5771.95 | 801.00 | 46146900.00 | 171596.00 |
| 80 | 2021-06-01 10:36:00 | 5771.62 | 5772.65 | 5768.77 | 5769.48 | 174.00 | 10015430.00 | 171565.00 |
| 81 | 2021-06-01 10:37:00 | 5769.00 | 5770.19 | 5759.16 | 5760.63 | 848.00 | 48858430.00 | 171442.00 |
| 82 | 2021-06-01 10:38:00 | 5761.35 | 5768.52 | 5759.90 | 5767.79 | 684.00 | 39403830.00 | 171638.00 |
| 83 | 2021-06-01 10:39:00 | 5769.14 | 5771.70 | 5766.96 | 5768.81 | 730.00 | 42148100.00 | 171824.00 |
| 84 | 2021-06-01 10:40:00 | 5769.20 | 5771.79 | 5768.81 | 5769.48 | 195.00 | 11233720.00 | 171789.00 |
| 85 | 2021-06-01 10:41:00 | 5770.46 | 5771.87 | 5769.48 | 5769.48 | 174.00 | 10023620.00 | 171737.00 |
| 86 | 2021-06-01 10:42:00 | 5770.27 | 5777.42 | 5769.35 | 5777.42 | 330.00 | 19015370.00 | 171671.00 |
| 87 | 2021-06-01 10:43:00 | 5777.94 | 5779.62 | 5775.75 | 5777.73 | 270.00 | 15571470.00 | 171700.00 |
| 88 | 2021-06-01 10:44:00 | 5777.91 | 5784.59 | 5777.03 | 5783.16 | 410.00 | 23661420.00 | 171680.00 |
| 89 | 2021-06-01 10:45:00 | 5783.56 | 5785.07 | 5780.61 | 5782.13 | 437.00 | 25224010.00 | 171708.00 |
| 90 | 2021-06-01 10:46:00 | 5783.31 | 5783.75 | 5780.71 | 5781.43 | 472.00 | 27254120.00 | 171612.00 |
| 91 | 2021-06-01 10:47:00 | 5781.20 | 5785.78 | 5780.72 | 5783.65 | 499.00 | 28799390.00 | 171492.00 |
| 92 | 2021-06-01 10:48:00 | 5784.35 | 5784.35 | 5781.49 | 5782.19 | 179.00 | 10327480.00 | 171482.00 |
| 93 | 2021-06-01 10:49:00 | 5782.21 | 5784.37 | 5782.21 | 5784.35 | 147.00 | 8482620.00 | 171538.00 |
| 94 | 2021-06-01 10:50:00 | 5783.88 | 5786.00 | 5783.65 | 5785.15 | 282.00 | 16279710.00 | 171564.00 |
| 95 | 2021-06-01 10:51:00 | 5784.79 | 5785.86 | 5781.94 | 5782.25 | 193.00 | 11135750.00 | 171612.00 |
| 96 | 2021-06-01 10:52:00 | 5782.92 | 5783.35 | 5780.27 | 5782.44 | 277.00 | 15987660.00 | 171580.00 |
| 97 | 2021-06-01 10:53:00 | 5783.96 | 5785.53 | 5782.44 | 5784.12 | 175.00 | 10091770.00 | 171544.00 |
| 98 | 2021-06-01 10:54:00 | 5784.12 | 5787.26 | 5784.12 | 5785.84 | 251.00 | 14541300.00 | 171455.00 |
| 99 | 2021-06-01 10:55:00 | 5786.44 | 5787.26 | 5785.74 | 5787.26 | 294.00 | 16994750.00 | 171440.00 |
| 100 | 2021-06-01 10:56:00 | 5787.21 | 5788.02 | 5785.63 | 5787.81 | 281.00 | 16235990.00 | 171410.00 |
| 101 | 2021-06-01 10:57:00 | 5787.90 | 5787.91 | 5785.77 | 5786.50 | 250.00 | 14434320.00 | 171401.00 |
| 102 | 2021-06-01 10:58:00 | 5786.58 | 5788.02 | 5784.13 | 5785.55 | 205.00 | 11838660.00 | 171379.00 |
| 103 | 2021-06-01 10:59:00 | 5785.86 | 5786.77 | 5783.93 | 5786.77 | 291.00 | 16804030.00 | 171402.00 |
| 104 | 2021-06-01 11:00:00 | 5785.41 | 5787.20 | 5784.67 | 5785.39 | 359.00 | 20758050.00 | 171288.00 |
| 105 | 2021-06-01 11:01:00 | 5784.88 | 5787.02 | 5784.67 | 5785.38 | 172.00 | 9935340.00 | 171280.00 |
| 106 | 2021-06-01 11:02:00 | 5783.55 | 5784.67 | 5780.48 | 5780.52 | 270.00 | 15577070.00 | 171265.00 |
| 107 | 2021-06-01 11:03:00 | 5780.52 | 5782.64 | 5779.81 | 5781.93 | 131.00 | 7556040.00 | 171261.00 |
| 108 | 2021-06-01 11:04:00 | 5782.64 | 5785.00 | 5781.67 | 5782.86 | 204.00 | 11783000.00 | 171279.00 |
| 109 | 2021-06-01 11:05:00 | 5782.99 | 5785.24 | 5782.86 | 5784.53 | 106.00 | 6121350.00 | 171263.00 |
| 110 | 2021-06-01 11:06:00 | 5785.90 | 5789.08 | 5783.84 | 5788.37 | 357.00 | 20619120.00 | 171252.00 |
| 111 | 2021-06-01 11:07:00 | 5787.61 | 5788.56 | 5786.59 | 5786.82 | 221.00 | 12766120.00 | 171261.00 |
| 112 | 2021-06-01 11:08:00 | 5787.54 | 5788.96 | 5786.02 | 5786.73 | 190.00 | 10975830.00 | 171229.00 |
| 113 | 2021-06-01 11:09:00 | 5787.86 | 5790.14 | 5786.71 | 5787.66 | 370.00 | 21392130.00 | 171197.00 |
| 114 | 2021-06-01 11:10:00 | 5787.66 | 5787.66 | 5786.22 | 5787.64 | 213.00 | 12299590.00 | 171204.00 |
| 115 | 2021-06-01 11:11:00 | 5787.28 | 5789.11 | 5787.24 | 5788.00 | 252.00 | 14555310.00 | 171118.00 |
| 116 | 2021-06-01 11:12:00 | 5789.08 | 5789.78 | 5788.31 | 5789.78 | 309.00 | 17852490.00 | 171170.00 |
| 117 | 2021-06-01 11:13:00 | 5789.84 | 5796.66 | 5789.18 | 5796.45 | 1976.00 | 114332460.00 | 171188.00 |
| 118 | 2021-06-01 11:14:00 | 5797.09 | 5805.07 | 5796.11 | 5803.64 | 1597.00 | 92458650.00 | 171187.00 |
| 119 | 2021-06-01 11:15:00 | 5802.36 | 5803.61 | 5795.34 | 5797.64 | 633.00 | 36611970.00 | 171116.00 |
| 120 | 2021-06-01 11:16:00 | 5796.39 | 5798.34 | 5794.85 | 5795.57 | 477.00 | 27596410.00 | 171093.00 |
| 121 | 2021-06-01 11:17:00 | 5795.98 | 5798.16 | 5795.57 | 5796.00 | 276.00 | 15955750.00 | 171085.00 |
| 122 | 2021-06-01 11:18:00 | 5795.87 | 5796.71 | 5793.11 | 5793.84 | 380.00 | 21973710.00 | 171113.00 |
| 123 | 2021-06-01 11:19:00 | 5794.92 | 5797.79 | 5793.80 | 5797.79 | 182.00 | 10529170.00 | 171134.00 |
| 124 | 2021-06-01 11:20:00 | 5797.91 | 5800.27 | 5797.18 | 5799.57 | 390.00 | 22568500.00 | 171186.00 |
| 125 | 2021-06-01 11:21:00 | 5799.76 | 5801.20 | 5798.86 | 5800.49 | 170.00 | 9841550.00 | 171194.00 |
| 126 | 2021-06-01 11:22:00 | 5801.32 | 5802.02 | 5800.59 | 5800.59 | 272.00 | 15748240.00 | 171188.00 |
| 127 | 2021-06-01 11:23:00 | 5800.37 | 5801.39 | 5798.25 | 5799.66 | 194.00 | 11250330.00 | 171146.00 |
| 128 | 2021-06-01 11:24:00 | 5799.70 | 5802.52 | 5799.66 | 5800.40 | 346.00 | 20033720.00 | 171061.00 |
| 129 | 2021-06-01 11:25:00 | 5802.27 | 5802.98 | 5798.23 | 5799.08 | 244.00 | 14131160.00 | 170997.00 |
| 130 | 2021-06-01 11:26:00 | 5800.20 | 5801.89 | 5793.22 | 5796.05 | 604.00 | 34983970.00 | 170904.00 |
| 131 | 2021-06-01 11:27:00 | 5796.33 | 5796.77 | 5791.07 | 5793.31 | 366.00 | 21169570.00 | 170777.00 |
| 132 | 2021-06-01 11:28:00 | 5791.89 | 5793.34 | 5785.76 | 5787.82 | 545.00 | 31532780.00 | 170688.00 |
| 133 | 2021-06-01 11:29:00 | 5787.70 | 5792.91 | 5787.13 | 5791.36 | 247.00 | 14287960.00 | 170730.00 |
| 134 | 2021-06-01 11:30:00 | 5791.06 | 5793.31 | 5790.32 | 5793.18 | 128.00 | 7399320.00 | 170698.00 |
| 135 | 2021-06-01 13:31:00 | 5793.59 | 5794.46 | 5772.78 | 5773.49 | 1509.00 | 87087480.00 | 170690.00 |
| 136 | 2021-06-01 13:32:00 | 5773.38 | 5780.84 | 5771.65 | 5772.07 | 834.00 | 48072750.00 | 170735.00 |
| 137 | 2021-06-01 13:33:00 | 5770.98 | 5772.70 | 5761.10 | 5761.10 | 988.00 | 56870550.00 | 170641.00 |
| 138 | 2021-06-01 13:34:00 | 5761.78 | 5763.46 | 5759.09 | 5759.22 | 1031.00 | 59280230.00 | 170617.00 |
| 139 | 2021-06-01 13:35:00 | 5758.27 | 5759.26 | 5751.34 | 5756.35 | 1299.00 | 74624710.00 | 170495.00 |
| 140 | 2021-06-01 13:36:00 | 5755.11 | 5757.09 | 5752.18 | 5755.55 | 963.00 | 55303700.00 | 170548.00 |
| 141 | 2021-06-01 13:37:00 | 5754.19 | 5754.84 | 5744.44 | 5750.12 | 1487.00 | 85322160.00 | 170513.00 |
| 142 | 2021-06-01 13:38:00 | 5753.50 | 5762.75 | 5749.41 | 5762.75 | 1231.00 | 70759510.00 | 170233.00 |
| 143 | 2021-06-01 13:39:00 | 5762.57 | 5762.85 | 5754.31 | 5755.01 | 606.00 | 34827110.00 | 170358.00 |
| 144 | 2021-06-01 13:40:00 | 5754.73 | 5758.09 | 5754.03 | 5757.36 | 462.00 | 26537030.00 | 170417.00 |
| 145 | 2021-06-01 13:41:00 | 5756.52 | 5757.12 | 5737.77 | 5744.08 | 2010.00 | 115223650.00 | 170791.00 |
| 146 | 2021-06-01 13:42:00 | 5744.62 | 5746.30 | 5741.75 | 5743.37 | 527.00 | 30203750.00 | 170884.00 |
| 147 | 2021-06-01 13:43:00 | 5744.02 | 5745.49 | 5740.28 | 5740.28 | 494.00 | 28314920.00 | 170995.00 |
| 148 | 2021-06-01 13:44:00 | 5739.92 | 5744.25 | 5737.78 | 5744.13 | 663.00 | 37958190.00 | 171127.00 |
| 149 | 2021-06-01 13:45:00 | 5744.29 | 5744.84 | 5735.88 | 5738.00 | 1171.00 | 67065950.00 | 171220.00 |
| 150 | 2021-06-01 13:46:00 | 5738.12 | 5738.70 | 5729.12 | 5731.81 | 1851.00 | 105955200.00 | 171558.00 |
| 151 | 2021-06-01 13:47:00 | 5731.44 | 5738.52 | 5729.63 | 5735.98 | 1173.00 | 67191400.00 | 171979.00 |
| 152 | 2021-06-01 13:48:00 | 5734.74 | 5736.53 | 5732.88 | 5735.43 | 615.00 | 35201160.00 | 172162.00 |
| 153 | 2021-06-01 13:49:00 | 5735.52 | 5736.13 | 5729.43 | 5730.35 | 824.00 | 47125940.00 | 172237.00 |
| 154 | 2021-06-01 13:50:00 | 5729.85 | 5731.78 | 5728.00 | 5730.24 | 708.00 | 40508910.00 | 172306.00 |
| 155 | 2021-06-01 13:51:00 | 5730.65 | 5731.02 | 5727.37 | 5727.57 | 906.00 | 51799940.00 | 172571.00 |
| 156 | 2021-06-01 13:52:00 | 5729.27 | 5732.41 | 5728.28 | 5730.99 | 413.00 | 23614060.00 | 172763.00 |
| 157 | 2021-06-01 13:53:00 | 5731.84 | 5734.03 | 5730.99 | 5733.90 | 337.00 | 19271640.00 | 172807.00 |
| 158 | 2021-06-01 13:54:00 | 5732.87 | 5735.11 | 5731.80 | 5734.41 | 405.00 | 23172080.00 | 172930.00 |
| 159 | 2021-06-01 13:55:00 | 5734.89 | 5737.84 | 5733.70 | 5736.42 | 637.00 | 36489290.00 | 172903.00 |
| 160 | 2021-06-01 13:56:00 | 5737.16 | 5744.32 | 5736.32 | 5742.80 | 903.00 | 51739470.00 | 172966.00 |
| 161 | 2021-06-01 13:57:00 | 5743.07 | 5752.10 | 5741.93 | 5750.82 | 1696.00 | 97319020.00 | 172756.00 |
| 162 | 2021-06-01 13:58:00 | 5750.28 | 5752.06 | 5747.47 | 5751.14 | 649.00 | 37229720.00 | 172743.00 |
| 163 | 2021-06-01 13:59:00 | 5751.90 | 5760.15 | 5751.41 | 5759.45 | 1707.00 | 98062630.00 | 172864.00 |
| 164 | 2021-06-01 14:00:00 | 5760.99 | 5765.86 | 5759.45 | 5765.05 | 1087.00 | 62507560.00 | 172823.00 |
| 165 | 2021-06-01 14:01:00 | 5765.03 | 5765.77 | 5758.61 | 5760.03 | 791.00 | 45490770.00 | 172814.00 |
| 166 | 2021-06-01 14:02:00 | 5759.05 | 5760.95 | 5756.56 | 5756.67 | 344.00 | 19784860.00 | 172791.00 |
| 167 | 2021-06-01 14:03:00 | 5757.60 | 5762.62 | 5757.38 | 5761.20 | 408.00 | 23461290.00 | 172847.00 |
| 168 | 2021-06-01 14:04:00 | 5761.43 | 5761.91 | 5757.63 | 5758.36 | 374.00 | 21490060.00 | 172879.00 |
| 169 | 2021-06-01 14:05:00 | 5758.33 | 5759.87 | 5757.52 | 5759.03 | 138.00 | 7929360.00 | 172871.00 |
| 170 | 2021-06-01 14:06:00 | 5759.48 | 5761.05 | 5757.57 | 5758.17 | 232.00 | 13324240.00 | 172857.00 |
| 171 | 2021-06-01 14:07:00 | 5758.48 | 5759.90 | 5756.08 | 5756.12 | 365.00 | 20965710.00 | 172816.00 |
| 172 | 2021-06-01 14:08:00 | 5756.48 | 5760.18 | 5756.12 | 5756.26 | 309.00 | 17747300.00 | 172831.00 |
| 173 | 2021-06-01 14:09:00 | 5755.29 | 5756.86 | 5752.14 | 5753.55 | 473.00 | 27165460.00 | 172725.00 |
| 174 | 2021-06-01 14:10:00 | 5753.22 | 5753.65 | 5748.30 | 5750.73 | 441.00 | 25310190.00 | 172691.00 |
| 175 | 2021-06-01 14:11:00 | 5751.29 | 5752.81 | 5749.82 | 5750.68 | 154.00 | 8837690.00 | 172717.00 |
| 176 | 2021-06-01 14:12:00 | 5751.34 | 5756.29 | 5749.48 | 5754.65 | 361.00 | 20725840.00 | 172632.00 |
| 177 | 2021-06-01 14:13:00 | 5754.03 | 5755.45 | 5753.94 | 5754.03 | 100.00 | 5740490.00 | 172639.00 |
| 178 | 2021-06-01 14:14:00 | 5754.74 | 5754.74 | 5752.62 | 5753.32 | 152.00 | 8725390.00 | 172680.00 |
| 179 | 2021-06-01 14:15:00 | 5753.25 | 5754.70 | 5751.84 | 5751.84 | 163.00 | 9354330.00 | 172722.00 |
| 180 | 2021-06-01 14:16:00 | 5752.44 | 5760.54 | 5751.42 | 5760.54 | 363.00 | 20863220.00 | 172758.00 |
| 181 | 2021-06-01 14:17:00 | 5759.95 | 5764.01 | 5758.42 | 5760.19 | 455.00 | 26180100.00 | 172741.00 |
| 182 | 2021-06-01 14:18:00 | 5760.66 | 5763.99 | 5758.43 | 5758.45 | 420.00 | 24179670.00 | 172565.00 |
| 183 | 2021-06-01 14:19:00 | 5758.20 | 5763.96 | 5757.49 | 5763.82 | 351.00 | 20186720.00 | 172528.00 |
| 184 | 2021-06-01 14:20:00 | 5764.03 | 5764.03 | 5761.70 | 5761.87 | 456.00 | 26234040.00 | 172527.00 |
| 185 | 2021-06-01 14:21:00 | 5761.20 | 5768.95 | 5761.17 | 5765.36 | 630.00 | 36250990.00 | 172474.00 |
| 186 | 2021-06-01 14:22:00 | 5766.80 | 5772.59 | 5765.36 | 5770.47 | 535.00 | 30809030.00 | 172420.00 |
| 187 | 2021-06-01 14:23:00 | 5770.23 | 5771.18 | 5768.71 | 5768.71 | 269.00 | 15492440.00 | 172495.00 |
| 188 | 2021-06-01 14:24:00 | 5768.57 | 5770.12 | 5767.16 | 5767.16 | 236.00 | 13581760.00 | 172413.00 |
| 189 | 2021-06-01 14:25:00 | 5766.60 | 5767.57 | 5765.66 | 5766.36 | 257.00 | 14787920.00 | 172414.00 |
| 190 | 2021-06-01 14:26:00 | 5767.49 | 5774.49 | 5766.38 | 5772.85 | 604.00 | 34796580.00 | 172388.00 |
| 191 | 2021-06-01 14:27:00 | 5773.45 | 5780.74 | 5772.85 | 5776.35 | 878.00 | 50649370.00 | 172286.00 |
| 192 | 2021-06-01 14:28:00 | 5777.85 | 5783.66 | 5777.08 | 5781.53 | 865.00 | 49916860.00 | 172276.00 |
| 193 | 2021-06-01 14:29:00 | 5782.16 | 5795.05 | 5781.40 | 5794.34 | 2094.00 | 121027590.00 | 172426.00 |
| 194 | 2021-06-01 14:30:00 | 5795.39 | 5804.33 | 5792.87 | 5795.57 | 2325.00 | 134573060.00 | 172513.00 |
| 195 | 2021-06-01 14:31:00 | 5793.87 | 5799.55 | 5793.73 | 5797.74 | 1038.00 | 60033990.00 | 172363.00 |
| 196 | 2021-06-01 14:32:00 | 5798.85 | 5801.08 | 5797.74 | 5798.92 | 774.00 | 44797170.00 | 172244.00 |
| 197 | 2021-06-01 14:33:00 | 5798.37 | 5799.65 | 5796.21 | 5797.92 | 1082.00 | 62597950.00 | 172204.00 |
| 198 | 2021-06-01 14:34:00 | 5799.79 | 5804.35 | 5799.34 | 5801.33 | 1190.00 | 68919450.00 | 172021.00 |
| 199 | 2021-06-01 14:35:00 | 5800.90 | 5802.08 | 5797.33 | 5798.78 | 539.00 | 31204480.00 | 171945.00 |
| 200 | 2021-06-01 14:36:00 | 5799.90 | 5808.64 | 5798.78 | 5801.63 | 1639.00 | 94960180.00 | 171825.00 |
| 201 | 2021-06-01 14:37:00 | 5801.63 | 5803.04 | 5800.71 | 5800.82 | 248.00 | 14357780.00 | 171857.00 |
| 202 | 2021-06-01 14:38:00 | 5799.35 | 5802.13 | 5795.97 | 5796.73 | 599.00 | 34655930.00 | 171770.00 |
| 203 | 2021-06-01 14:39:00 | 5797.41 | 5800.44 | 5795.98 | 5797.00 | 589.00 | 34128250.00 | 171664.00 |
| 204 | 2021-06-01 14:40:00 | 5796.21 | 5798.56 | 5795.36 | 5795.49 | 379.00 | 21933790.00 | 171627.00 |
| 205 | 2021-06-01 14:41:00 | 5794.70 | 5797.72 | 5792.24 | 5792.24 | 537.00 | 31071470.00 | 171566.00 |
| 206 | 2021-06-01 14:42:00 | 5791.44 | 5793.66 | 5787.83 | 5788.54 | 498.00 | 28769790.00 | 171386.00 |
| 207 | 2021-06-01 14:43:00 | 5788.67 | 5791.76 | 5788.33 | 5790.24 | 424.00 | 24501890.00 | 171250.00 |
| 208 | 2021-06-01 14:44:00 | 5790.95 | 5792.47 | 5790.24 | 5791.76 | 248.00 | 14343850.00 | 171181.00 |
| 209 | 2021-06-01 14:45:00 | 5791.27 | 5792.69 | 5790.35 | 5791.27 | 195.00 | 11269720.00 | 171133.00 |
| 210 | 2021-06-01 14:46:00 | 5792.09 | 5794.59 | 5791.14 | 5792.82 | 576.00 | 33307990.00 | 171211.00 |
| 211 | 2021-06-01 14:47:00 | 5790.53 | 5796.77 | 5785.98 | 5794.26 | 749.00 | 43309410.00 | 171184.00 |
| 212 | 2021-06-01 14:48:00 | 5796.81 | 5799.34 | 5794.26 | 5798.24 | 559.00 | 32345830.00 | 171080.00 |
| 213 | 2021-06-01 14:49:00 | 5799.36 | 5800.28 | 5795.35 | 5795.47 | 514.00 | 29752230.00 | 171021.00 |
| 214 | 2021-06-01 14:50:00 | 5795.20 | 5796.83 | 5791.32 | 5792.06 | 392.00 | 22698980.00 | 170957.00 |
| 215 | 2021-06-01 14:51:00 | 5791.70 | 5794.19 | 5788.94 | 5788.94 | 699.00 | 40400520.00 | 170779.00 |
| 216 | 2021-06-01 14:52:00 | 5789.54 | 5790.25 | 5788.12 | 5788.83 | 255.00 | 14731530.00 | 170676.00 |
| 217 | 2021-06-01 14:53:00 | 5788.83 | 5790.95 | 5788.12 | 5789.54 | 232.00 | 13402230.00 | 170606.00 |
| 218 | 2021-06-01 14:54:00 | 5789.63 | 5790.51 | 5787.93 | 5789.61 | 336.00 | 19411490.00 | 170589.00 |
| 219 | 2021-06-01 14:55:00 | 5789.21 | 5789.61 | 5784.76 | 5785.50 | 383.00 | 22129140.00 | 170596.00 |
| 220 | 2021-06-01 14:56:00 | 5786.46 | 5792.09 | 5782.18 | 5791.38 | 1381.00 | 79759530.00 | 170066.00 |
| 221 | 2021-06-01 14:57:00 | 5790.63 | 5794.01 | 5790.57 | 5794.01 | 479.00 | 27690690.00 | 170006.00 |
| 222 | 2021-06-01 14:58:00 | 5795.39 | 5797.01 | 5793.16 | 5794.84 | 552.00 | 31917550.00 | 169943.00 |
| 223 | 2021-06-01 14:59:00 | 5794.89 | 5797.72 | 5793.42 | 5796.30 | 443.00 | 25619580.00 | 169933.00 |
| 224 | 2021-06-01 15:00:00 | 5795.88 | 5800.62 | 5792.82 | 5797.58 | 746.00 | 43175750.00 | 169718.00 |
| 225 | 2021-06-01 21:01:00 | 5821.18 | 5844.11 | 5808.81 | 5830.22 | 6093.00 | 354534230.00 | 170507.00 |
| 226 | 2021-06-01 21:02:00 | 5828.18 | 5840.75 | 5826.80 | 5835.57 | 2999.00 | 174734590.00 | 170876.00 |
| 227 | 2021-06-01 21:03:00 | 5833.72 | 5836.66 | 5827.08 | 5831.08 | 1299.00 | 75624970.00 | 170827.00 |
| 228 | 2021-06-01 21:04:00 | 5831.82 | 5833.57 | 5824.71 | 5830.30 | 1067.00 | 62093180.00 | 170991.00 |
| 229 | 2021-06-01 21:05:00 | 5828.85 | 5831.90 | 5820.07 | 5820.08 | 1257.00 | 73074150.00 | 171211.00 |
| 230 | 2021-06-01 21:06:00 | 5820.73 | 5827.95 | 5818.26 | 5826.49 | 1545.00 | 89739970.00 | 171255.00 |
| 231 | 2021-06-01 21:07:00 | 5827.03 | 5830.24 | 5822.27 | 5823.63 | 713.00 | 41495020.00 | 171273.00 |
| 232 | 2021-06-01 21:08:00 | 5822.19 | 5825.32 | 5817.58 | 5822.28 | 1049.00 | 60973550.00 | 171304.00 |
| 233 | 2021-06-01 21:09:00 | 5821.35 | 5823.69 | 5819.57 | 5821.10 | 730.00 | 42389550.00 | 171353.00 |
| 234 | 2021-06-01 21:10:00 | 5820.21 | 5824.03 | 5813.83 | 5824.01 | 949.00 | 55182430.00 | 171577.00 |
| 235 | 2021-06-01 21:11:00 | 5823.42 | 5826.48 | 5821.82 | 5823.59 | 597.00 | 34704810.00 | 171658.00 |
| 236 | 2021-06-01 21:12:00 | 5824.13 | 5825.03 | 5816.95 | 5817.65 | 469.00 | 27231830.00 | 171650.00 |
| 237 | 2021-06-01 21:13:00 | 5818.02 | 5820.06 | 5814.56 | 5816.66 | 622.00 | 36104780.00 | 171726.00 |
| 238 | 2021-06-01 21:14:00 | 5816.91 | 5820.18 | 5816.01 | 5820.18 | 380.00 | 22066320.00 | 171764.00 |
| 239 | 2021-06-01 21:15:00 | 5821.71 | 5829.07 | 5820.08 | 5828.37 | 782.00 | 45483270.00 | 171873.00 |
| 240 | 2021-06-01 21:16:00 | 5828.69 | 5833.93 | 5827.35 | 5827.86 | 950.00 | 55315780.00 | 171862.00 |
| 241 | 2021-06-01 21:17:00 | 5828.53 | 5832.10 | 5826.97 | 5831.32 | 795.00 | 46295790.00 | 171814.00 |
| 242 | 2021-06-01 21:18:00 | 5831.75 | 5833.22 | 5829.53 | 5832.12 | 661.00 | 38521730.00 | 171845.00 |
| 243 | 2021-06-01 21:19:00 | 5832.42 | 5833.62 | 5830.49 | 5833.48 | 456.00 | 26548070.00 | 171770.00 |
| 244 | 2021-06-01 21:20:00 | 5833.73 | 5837.34 | 5833.38 | 5835.24 | 567.00 | 33057990.00 | 171813.00 |
| 245 | 2021-06-01 21:21:00 | 5834.29 | 5836.69 | 5833.64 | 5835.14 | 359.00 | 20935840.00 | 171759.00 |
| 246 | 2021-06-01 21:22:00 | 5835.49 | 5837.21 | 5834.63 | 5836.98 | 390.00 | 22716870.00 | 171850.00 |
| 247 | 2021-06-01 21:23:00 | 5836.09 | 5837.09 | 5830.20 | 5830.20 | 655.00 | 38135130.00 | 171726.00 |
| 248 | 2021-06-01 21:24:00 | 5829.98 | 5832.74 | 5829.08 | 5832.60 | 373.00 | 21698330.00 | 171667.00 |
| 249 | 2021-06-01 21:25:00 | 5832.54 | 5836.51 | 5831.91 | 5834.40 | 863.00 | 50311990.00 | 171549.00 |
| 250 | 2021-06-01 21:26:00 | 5833.78 | 5840.87 | 5833.59 | 5840.87 | 886.00 | 51706140.00 | 171441.00 |
| 251 | 2021-06-01 21:27:00 | 5840.48 | 5845.84 | 5838.81 | 5843.45 | 1327.00 | 77421420.00 | 171452.00 |
| 252 | 2021-06-01 21:28:00 | 5842.96 | 5844.90 | 5841.32 | 5841.56 | 442.00 | 25775630.00 | 171442.00 |
| 253 | 2021-06-01 21:29:00 | 5841.40 | 5843.08 | 5837.78 | 5838.62 | 503.00 | 29342670.00 | 171450.00 |
| 254 | 2021-06-01 21:30:00 | 5838.56 | 5839.48 | 5837.80 | 5839.48 | 406.00 | 23646580.00 | 171325.00 |
| 255 | 2021-06-01 21:31:00 | 5840.56 | 5846.89 | 5839.96 | 5845.05 | 1116.00 | 65152570.00 | 171229.00 |
| 256 | 2021-06-01 21:32:00 | 5843.88 | 5847.02 | 5843.65 | 5846.09 | 524.00 | 30596610.00 | 171247.00 |
| 257 | 2021-06-01 21:33:00 | 5845.77 | 5850.07 | 5845.37 | 5847.61 | 862.00 | 50326110.00 | 171246.00 |
| 258 | 2021-06-01 21:34:00 | 5846.52 | 5849.08 | 5845.73 | 5848.79 | 535.00 | 31212160.00 | 171282.00 |
| 259 | 2021-06-01 21:35:00 | 5848.08 | 5848.35 | 5845.78 | 5848.31 | 495.00 | 28908820.00 | 171226.00 |
| 260 | 2021-06-01 21:36:00 | 5848.61 | 5851.10 | 5847.51 | 5848.80 | 781.00 | 45593630.00 | 171023.00 |
| 261 | 2021-06-01 21:37:00 | 5848.57 | 5850.99 | 5848.56 | 5850.26 | 446.00 | 26034140.00 | 170921.00 |
| 262 | 2021-06-01 21:38:00 | 5849.81 | 5851.21 | 5847.83 | 5849.33 | 485.00 | 28330890.00 | 170854.00 |
| 263 | 2021-06-01 21:39:00 | 5849.03 | 5854.78 | 5848.63 | 5851.22 | 1041.00 | 60830800.00 | 170946.00 |
| 264 | 2021-06-01 21:40:00 | 5851.00 | 5857.65 | 5850.48 | 5856.91 | 815.00 | 47637460.00 | 171203.00 |
| 265 | 2021-06-01 21:41:00 | 5856.30 | 5858.67 | 5852.55 | 5853.27 | 850.00 | 49691850.00 | 171258.00 |
| 266 | 2021-06-01 21:42:00 | 5852.64 | 5856.82 | 5852.35 | 5854.20 | 581.00 | 33956770.00 | 171337.00 |
| 267 | 2021-06-01 21:43:00 | 5855.12 | 5857.44 | 5854.18 | 5856.74 | 338.00 | 19752610.00 | 171399.00 |
| 268 | 2021-06-01 21:44:00 | 5857.43 | 5859.80 | 5856.74 | 5859.68 | 663.00 | 38772390.00 | 171490.00 |
| 269 | 2021-06-01 21:45:00 | 5859.10 | 5862.90 | 5859.08 | 5862.90 | 731.00 | 42768300.00 | 171357.00 |
| 270 | 2021-06-01 21:46:00 | 5862.59 | 5869.48 | 5862.22 | 5869.48 | 1182.00 | 69189360.00 | 171092.00 |
| 271 | 2021-06-01 21:47:00 | 5869.76 | 5870.99 | 5863.98 | 5863.98 | 1118.00 | 65516820.00 | 170994.00 |
| 272 | 2021-06-01 21:48:00 | 5864.08 | 5865.63 | 5857.71 | 5861.06 | 1211.00 | 70869310.00 | 170801.00 |
| 273 | 2021-06-01 21:49:00 | 5860.17 | 5866.55 | 5859.37 | 5865.80 | 575.00 | 33660650.00 | 170743.00 |
| 274 | 2021-06-01 21:50:00 | 5865.58 | 5869.53 | 5865.00 | 5865.60 | 504.00 | 29524790.00 | 170602.00 |
| 275 | 2021-06-01 21:51:00 | 5865.92 | 5870.24 | 5864.24 | 5865.98 | 556.00 | 32563320.00 | 170518.00 |
| 276 | 2021-06-01 21:52:00 | 5867.27 | 5870.42 | 5863.55 | 5864.96 | 1026.00 | 60101550.00 | 170569.00 |
| 277 | 2021-06-01 21:53:00 | 5865.06 | 5867.15 | 5864.85 | 5866.25 | 427.00 | 24997920.00 | 170424.00 |
| 278 | 2021-06-01 21:54:00 | 5864.92 | 5869.62 | 5864.75 | 5868.02 | 568.00 | 33261960.00 | 170166.00 |
| 279 | 2021-06-01 21:55:00 | 5868.00 | 5869.53 | 5866.38 | 5867.20 | 382.00 | 22372350.00 | 170154.00 |
| 280 | 2021-06-01 21:56:00 | 5868.66 | 5872.69 | 5866.38 | 5867.74 | 833.00 | 48791650.00 | 170022.00 |
| 281 | 2021-06-01 21:57:00 | 5866.95 | 5870.64 | 5866.25 | 5869.04 | 515.00 | 30150260.00 | 169753.00 |
| 282 | 2021-06-01 21:58:00 | 5869.90 | 5870.74 | 5867.71 | 5868.61 | 397.00 | 23257140.00 | 169635.00 |
| 283 | 2021-06-01 21:59:00 | 5866.37 | 5867.60 | 5858.99 | 5860.39 | 859.00 | 50263440.00 | 169351.00 |
| 284 | 2021-06-01 22:00:00 | 5859.11 | 5861.09 | 5857.61 | 5859.01 | 624.00 | 36488270.00 | 169225.00 |
| 285 | 2021-06-01 22:01:00 | 5859.52 | 5865.31 | 5858.91 | 5863.90 | 730.00 | 42727970.00 | 169087.00 |
| 286 | 2021-06-01 22:02:00 | 5863.81 | 5863.90 | 5859.32 | 5860.72 | 436.00 | 25511250.00 | 168998.00 |
| 287 | 2021-06-01 22:03:00 | 5859.95 | 5860.75 | 5857.12 | 5857.96 | 390.00 | 22797060.00 | 168963.00 |
| 288 | 2021-06-01 22:04:00 | 5856.85 | 5859.35 | 5855.32 | 5855.32 | 457.00 | 26702970.00 | 168893.00 |
| 289 | 2021-06-01 22:05:00 | 5854.30 | 5856.02 | 5851.44 | 5853.05 | 761.00 | 44456460.00 | 168811.00 |
| 290 | 2021-06-01 22:06:00 | 5851.95 | 5853.75 | 5844.10 | 5846.27 | 1514.00 | 88407330.00 | 168517.00 |
| 291 | 2021-06-01 22:07:00 | 5845.34 | 5854.63 | 5844.81 | 5853.10 | 874.00 | 51077140.00 | 168555.00 |
| 292 | 2021-06-01 22:08:00 | 5852.23 | 5854.73 | 5850.04 | 5850.08 | 465.00 | 27175150.00 | 168540.00 |
| 293 | 2021-06-01 22:09:00 | 5849.07 | 5850.08 | 5845.93 | 5845.93 | 463.00 | 27032000.00 | 168579.00 |
| 294 | 2021-06-01 22:10:00 | 5844.90 | 5847.37 | 5841.60 | 5842.30 | 882.00 | 51458790.00 | 168463.00 |
| 295 | 2021-06-01 22:11:00 | 5841.20 | 5844.77 | 5840.33 | 5840.73 | 584.00 | 34062620.00 | 168427.00 |
| 296 | 2021-06-01 22:12:00 | 5840.26 | 5844.44 | 5839.44 | 5843.03 | 474.00 | 27640640.00 | 168459.00 |
| 297 | 2021-06-01 22:13:00 | 5841.88 | 5843.96 | 5841.17 | 5843.86 | 306.00 | 17840260.00 | 168454.00 |
| 298 | 2021-06-01 22:14:00 | 5842.04 | 5843.16 | 5839.74 | 5841.48 | 487.00 | 28386590.00 | 168456.00 |
| 299 | 2021-06-01 22:15:00 | 5841.38 | 5842.77 | 5840.68 | 5841.38 | 194.00 | 11307090.00 | 168398.00 |
| 300 | 2021-06-01 22:16:00 | 5841.40 | 5846.26 | 5841.26 | 5846.24 | 767.00 | 44736860.00 | 168464.00 |
| 301 | 2021-06-01 22:17:00 | 5844.85 | 5845.65 | 5844.15 | 5845.65 | 297.00 | 17323140.00 | 168356.00 |
| 302 | 2021-06-01 22:18:00 | 5845.35 | 5845.73 | 5842.41 | 5843.89 | 170.00 | 9912570.00 | 168349.00 |
| 303 | 2021-06-01 22:19:00 | 5841.34 | 5843.19 | 5835.81 | 5835.81 | 546.00 | 31838010.00 | 168366.00 |
| 304 | 2021-06-01 22:20:00 | 5835.40 | 5839.24 | 5834.70 | 5839.06 | 517.00 | 30113200.00 | 168492.00 |
| 305 | 2021-06-01 22:21:00 | 5838.44 | 5842.25 | 5838.26 | 5842.14 | 280.00 | 16331650.00 | 168444.00 |
| 306 | 2021-06-01 22:22:00 | 5842.47 | 5844.60 | 5841.44 | 5842.50 | 381.00 | 22234560.00 | 168310.00 |
| 307 | 2021-06-01 22:23:00 | 5842.30 | 5843.90 | 5841.39 | 5842.09 | 2347.00 | 136817890.00 | 168417.00 |
| 308 | 2021-06-01 22:24:00 | 5841.38 | 5842.79 | 5840.68 | 5842.09 | 854.00 | 49780900.00 | 168208.00 |
| 309 | 2021-06-01 22:25:00 | 5842.09 | 5843.49 | 5840.00 | 5840.00 | 206.00 | 12007640.00 | 168196.00 |
| 310 | 2021-06-01 22:26:00 | 5838.60 | 5840.69 | 5836.96 | 5838.36 | 218.00 | 12704460.00 | 168188.00 |
| 311 | 2021-06-01 22:27:00 | 5837.27 | 5839.06 | 5835.77 | 5835.77 | 347.00 | 20224800.00 | 168101.00 |
| 312 | 2021-06-01 22:28:00 | 5835.75 | 5837.95 | 5829.06 | 5831.51 | 992.00 | 57894540.00 | 167719.00 |
| 313 | 2021-06-01 22:29:00 | 5831.86 | 5835.52 | 5831.51 | 5834.03 | 307.00 | 17895510.00 | 167828.00 |
| 314 | 2021-06-01 22:30:00 | 5834.25 | 5835.65 | 5831.58 | 5831.82 | 300.00 | 17472920.00 | 167793.00 |
| 315 | 2021-06-01 22:31:00 | 5830.46 | 5831.82 | 5825.67 | 5828.40 | 1240.00 | 72204890.00 | 167583.00 |
| 316 | 2021-06-01 22:32:00 | 5828.02 | 5829.10 | 5824.87 | 5826.27 | 439.00 | 25523080.00 | 167567.00 |
| 317 | 2021-06-01 22:33:00 | 5826.57 | 5828.39 | 5824.13 | 5827.55 | 492.00 | 28612650.00 | 167424.00 |
| 318 | 2021-06-01 22:34:00 | 5826.85 | 5828.94 | 5825.45 | 5825.45 | 374.00 | 21742000.00 | 167351.00 |
| 319 | 2021-06-01 22:35:00 | 5826.00 | 5828.96 | 5822.76 | 5828.21 | 760.00 | 44212070.00 | 167275.00 |
| 320 | 2021-06-01 22:36:00 | 5829.70 | 5832.05 | 5826.81 | 5830.55 | 511.00 | 29729790.00 | 167123.00 |
| 321 | 2021-06-01 22:37:00 | 5831.56 | 5835.27 | 5829.33 | 5833.88 | 309.00 | 17993930.00 | 167097.00 |
| 322 | 2021-06-01 22:38:00 | 5833.98 | 5837.68 | 5833.88 | 5837.68 | 334.00 | 19471490.00 | 167066.00 |
| 323 | 2021-06-01 22:39:00 | 5837.92 | 5837.96 | 5836.28 | 5836.56 | 270.00 | 15731150.00 | 166927.00 |
| 324 | 2021-06-01 22:40:00 | 5836.30 | 5836.46 | 5830.90 | 5830.90 | 367.00 | 21372350.00 | 166968.00 |
| 325 | 2021-06-01 22:41:00 | 5830.54 | 5833.76 | 5829.84 | 5832.94 | 198.00 | 11521290.00 | 166996.00 |
| 326 | 2021-06-01 22:42:00 | 5833.13 | 5834.54 | 5832.23 | 5833.63 | 129.00 | 7513810.00 | 166956.00 |
| 327 | 2021-06-01 22:43:00 | 5834.06 | 5836.85 | 5832.93 | 5836.15 | 323.00 | 18825590.00 | 166902.00 |
| 328 | 2021-06-01 22:44:00 | 5836.90 | 5836.90 | 5834.75 | 5834.80 | 102.00 | 5940540.00 | 166906.00 |
| 329 | 2021-06-01 22:45:00 | 5835.48 | 5835.50 | 5832.69 | 5832.69 | 199.00 | 11583820.00 | 166887.00 |
| 330 | 2021-06-01 22:46:00 | 5832.12 | 5832.41 | 5827.51 | 5828.92 | 449.00 | 26117610.00 | 166833.00 |
| 331 | 2021-06-01 22:47:00 | 5826.27 | 5829.80 | 5821.80 | 5823.19 | 670.00 | 38973670.00 | 166936.00 |
| 332 | 2021-06-01 22:48:00 | 5823.38 | 5824.88 | 5822.49 | 5824.18 | 324.00 | 18858430.00 | 166872.00 |
| 333 | 2021-06-01 22:49:00 | 5826.10 | 5826.94 | 5821.04 | 5822.60 | 670.00 | 38948590.00 | 166785.00 |
| 334 | 2021-06-01 22:50:00 | 5822.98 | 5827.76 | 5822.60 | 5827.76 | 249.00 | 14479860.00 | 166729.00 |
| 335 | 2021-06-01 22:51:00 | 5827.30 | 5830.74 | 5824.08 | 5829.85 | 391.00 | 22753410.00 | 166686.00 |
| 336 | 2021-06-01 22:52:00 | 5831.13 | 5832.21 | 5829.15 | 5829.69 | 577.00 | 33584530.00 | 166672.00 |
| 337 | 2021-06-01 22:53:00 | 5829.83 | 5831.23 | 5827.46 | 5828.15 | 245.00 | 14266340.00 | 166672.00 |
| 338 | 2021-06-01 22:54:00 | 5828.13 | 5829.83 | 5827.15 | 5829.73 | 160.00 | 9310220.00 | 166601.00 |
| 339 | 2021-06-01 22:55:00 | 5830.26 | 5835.94 | 5829.73 | 5835.80 | 342.00 | 19951930.00 | 166547.00 |
| 340 | 2021-06-01 22:56:00 | 5835.47 | 5836.23 | 5832.56 | 5834.03 | 354.00 | 20598950.00 | 166531.00 |
| 341 | 2021-06-01 22:57:00 | 5833.91 | 5834.73 | 5833.21 | 5834.61 | 73.00 | 4251000.00 | 166505.00 |
| 342 | 2021-06-01 22:58:00 | 5833.70 | 5834.61 | 5832.31 | 5832.31 | 284.00 | 16529940.00 | 166496.00 |
| 343 | 2021-06-01 22:59:00 | 5832.66 | 5833.64 | 5831.27 | 5832.78 | 202.00 | 11754990.00 | 166389.00 |
| 344 | 2021-06-01 23:00:00 | 5833.10 | 5834.56 | 5831.25 | 5832.08 | 342.00 | 19910360.00 | 166181.00 |
| 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 |
