Date
stringlengths 19
19
| open
float64 113k
105M
| high
float64 113k
105M
| low
float64 113k
105M
| close
float64 113k
105M
| volume
float64 0
7.62k
| value
float64 0
32.6B
|
|---|---|---|---|---|---|---|
2017-09-26 11:41:00 | 4,365,000 | 4,365,000 | 4,365,000 | 4,365,000 | 0.002514 | 10,973.61 |
2017-09-26 11:42:00 | 4,363,000 | 4,363,000 | 4,363,000 | 4,363,000 | 0.000098 | 427.574 |
2017-09-26 11:43:00 | 4,371,000 | 4,371,000 | 4,369,000 | 4,369,000 | 0.005711 | 24,955.587 |
2017-09-26 11:44:00 | 4,373,000 | 4,373,000 | 4,373,000 | 4,373,000 | 0.019894 | 86,996.28708 |
2017-09-26 11:45:00 | 4,367,000 | 4,374,000 | 4,367,000 | 4,368,000 | 0.006135 | 26,812.287 |
2017-09-26 11:46:00 | 4,368,000 | 4,368,000 | 4,368,000 | 4,368,000 | 0.004223 | 18,446.064 |
2017-09-26 11:47:00 | 4,373,000 | 4,373,000 | 4,373,000 | 4,373,000 | 0.004687 | 20,496.251 |
2017-09-26 11:48:00 | 4,371,000 | 4,371,000 | 4,371,000 | 4,371,000 | 0.000832 | 3,636.672 |
2017-09-26 11:49:00 | 4,373,000 | 4,373,000 | 4,373,000 | 4,373,000 | 0.001118 | 4,889.014 |
2017-09-26 11:50:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.00694 | 30,396.6306 |
2017-09-26 11:51:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.007293 | 31,951.59682 |
2017-09-26 11:52:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.008554 | 37,474.37304 |
2017-09-26 11:53:00 | 4,381,000 | 4,381,000 | 4,378,000 | 4,378,000 | 0.002504 | 10,963.07 |
2017-09-26 11:54:00 | 4,379,000 | 4,379,000 | 4,379,000 | 4,379,000 | 0.00066 | 2,890.14 |
2017-09-26 11:56:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.003082 | 13,502.242 |
2017-09-26 11:57:00 | 4,378,000 | 4,382,000 | 4,378,000 | 4,378,000 | 0.008935 | 39,136.366 |
2017-09-26 11:58:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.00294 | 12,883.08 |
2017-09-26 11:59:00 | 4,379,000 | 4,379,000 | 4,379,000 | 4,379,000 | 0.002291 | 10,032.289 |
2017-09-26 12:00:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.000653 | 2,860.14 |
2017-09-26 12:01:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.001134 | 4,966.92 |
2017-09-26 12:02:00 | 4,378,000 | 4,378,000 | 4,378,000 | 4,378,000 | 0.155662 | 681,487.5793 |
2017-09-26 12:03:00 | 4,378,000 | 4,378,000 | 4,378,000 | 4,378,000 | 0.070714 | 309,584.40348 |
2017-09-26 12:04:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.001946 | 8,515.696 |
2017-09-26 12:05:00 | 4,370,000 | 4,370,000 | 4,370,000 | 4,370,000 | 0.003664 | 16,011.68 |
2017-09-26 12:06:00 | 4,369,000 | 4,369,000 | 4,364,000 | 4,364,000 | 0.160413 | 700,043.6912 |
2017-09-26 12:07:00 | 4,359,000 | 4,359,000 | 4,356,000 | 4,359,000 | 0.008663 | 37,747.728 |
2017-09-26 12:08:00 | 4,356,000 | 4,356,000 | 4,356,000 | 4,356,000 | 0.000565 | 2,461.14 |
2017-09-26 12:09:00 | 4,365,000 | 4,365,000 | 4,365,000 | 4,365,000 | 0.003853 | 16,818.345 |
2017-09-26 12:10:00 | 4,365,000 | 4,365,000 | 4,365,000 | 4,365,000 | 0.002197 | 9,589.905 |
2017-09-26 12:11:00 | 4,363,000 | 4,363,000 | 4,355,000 | 4,355,000 | 0.002295 | 9,997.253 |
2017-09-26 12:13:00 | 4,349,000 | 4,349,000 | 4,348,000 | 4,348,000 | 0.045793 | 199,108.30864 |
2017-09-26 12:14:00 | 4,348,000 | 4,348,000 | 4,338,000 | 4,338,000 | 0.073976 | 321,647.28584 |
2017-09-26 12:15:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.004373 | 18,956.955 |
2017-09-26 12:16:00 | 4,341,000 | 4,341,000 | 4,335,000 | 4,335,000 | 0.003259 | 14,138.559 |
2017-09-26 12:17:00 | 4,338,000 | 4,338,000 | 4,338,000 | 4,338,000 | 0.001947 | 8,446.086 |
2017-09-26 12:18:00 | 4,339,000 | 4,339,000 | 4,339,000 | 4,339,000 | 0.241822 | 1,049,266.00512 |
2017-09-26 12:19:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.002521 | 10,958.787 |
2017-09-26 12:20:00 | 4,350,000 | 4,350,000 | 4,350,000 | 4,350,000 | 0.000742 | 3,227.7 |
2017-09-26 12:21:00 | 4,344,000 | 4,352,000 | 4,344,000 | 4,352,000 | 0.010028 | 43,591.294 |
2017-09-26 12:22:00 | 4,356,000 | 4,356,000 | 4,356,000 | 4,356,000 | 0.000448 | 1,951.488 |
2017-09-26 12:23:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.000007 | 30.429 |
2017-09-26 12:24:00 | 4,354,000 | 4,354,000 | 4,354,000 | 4,354,000 | 0.000861 | 3,748.794 |
2017-09-26 12:25:00 | 4,354,000 | 4,354,000 | 4,354,000 | 4,354,000 | 0.001257 | 5,472.978 |
2017-09-26 12:26:00 | 4,341,000 | 4,347,000 | 4,341,000 | 4,347,000 | 0.002221 | 9,646.467 |
2017-09-26 12:27:00 | 4,345,000 | 4,351,000 | 4,345,000 | 4,351,000 | 0.006903 | 30,008.763 |
2017-09-26 12:28:00 | 4,340,000 | 4,348,000 | 4,340,000 | 4,348,000 | 0.007366 | 31,998.782 |
2017-09-26 12:29:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.000872 | 3,790.584 |
2017-09-26 12:30:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.001187 | 5,161.076 |
2017-09-26 12:31:00 | 4,348,000 | 4,350,000 | 4,348,000 | 4,350,000 | 0.116631 | 507,116.4432 |
2017-09-26 12:32:00 | 4,350,000 | 4,350,000 | 4,350,000 | 4,350,000 | 0.003155 | 13,724.25 |
2017-09-26 12:33:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.002362 | 10,253.442 |
2017-09-26 12:34:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.004627 | 20,095.061 |
2017-09-26 12:35:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.001672 | 7,269.856 |
2017-09-26 12:36:00 | 4,349,000 | 4,349,000 | 4,349,000 | 4,349,000 | 0.000786 | 3,418.314 |
2017-09-26 12:37:00 | 4,349,000 | 4,349,000 | 4,349,000 | 4,349,000 | 0.001064 | 4,627.336 |
2017-09-26 12:38:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.001986 | 8,631.156 |
2017-09-26 12:39:00 | 4,343,000 | 4,343,000 | 4,337,000 | 4,343,000 | 0.004606 | 19,996.478 |
2017-09-26 12:40:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.001328 | 5,764.848 |
2017-09-26 12:41:00 | 4,335,000 | 4,342,000 | 4,335,000 | 4,342,000 | 0.006849 | 29,713.977 |
2017-09-26 12:42:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.000258 | 1,120.236 |
2017-09-26 12:43:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.003716 | 16,131.156 |
2017-09-26 12:44:00 | 4,338,000 | 4,338,000 | 4,338,000 | 4,338,000 | 0.003393 | 14,718.834 |
2017-09-26 12:45:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.001024 | 4,439.04 |
2017-09-26 12:46:00 | 4,335,000 | 4,335,000 | 4,334,000 | 4,334,000 | 0.154595 | 670,167.38325 |
2017-09-26 12:47:00 | 4,339,000 | 4,339,000 | 4,333,000 | 4,333,000 | 0.001013 | 4,391.837 |
2017-09-26 12:49:00 | 4,339,000 | 4,339,000 | 4,335,000 | 4,335,000 | 0.005839 | 25,331.653 |
2017-09-26 12:50:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.004321 | 18,757.461 |
2017-09-26 12:51:00 | 4,339,000 | 4,342,000 | 4,336,000 | 4,336,000 | 0.004375 | 18,976.816 |
2017-09-26 12:53:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.000831 | 3,608.202 |
2017-09-26 12:54:00 | 4,341,000 | 4,342,000 | 4,341,000 | 4,342,000 | 0.005006 | 21,734.545 |
2017-09-26 12:55:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.004767 | 20,698.314 |
2017-09-26 12:56:00 | 4,342,000 | 4,342,000 | 4,330,000 | 4,330,000 | 0.001213 | 5,253.538 |
2017-09-26 12:57:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.00179 | 7,759.65 |
2017-09-26 12:58:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.004935 | 21,393.225 |
2017-09-26 12:59:00 | 4,335,000 | 4,335,000 | 4,333,000 | 4,333,000 | 0.000715 | 3,098.339 |
2017-09-26 13:00:00 | 4,333,000 | 4,333,000 | 4,333,000 | 4,333,000 | 0.000751 | 3,254.083 |
2017-09-26 13:01:00 | 4,323,000 | 4,329,000 | 4,323,000 | 4,329,000 | 0.004017 | 17,373.045 |
2017-09-26 13:02:00 | 4,328,000 | 4,328,000 | 4,326,000 | 4,326,000 | 0.00255 | 11,034.296 |
2017-09-26 13:03:00 | 4,326,000 | 4,326,000 | 4,321,000 | 4,321,000 | 0.004703 | 20,340.493 |
2017-09-26 13:04:00 | 4,321,000 | 4,326,000 | 4,321,000 | 4,326,000 | 0.00394 | 17,036.07 |
2017-09-26 13:05:00 | 4,328,000 | 4,328,000 | 4,328,000 | 4,328,000 | 0.002163 | 9,361.464 |
2017-09-26 13:06:00 | 4,329,000 | 4,329,000 | 4,323,000 | 4,323,000 | 0.002375 | 10,276.551 |
2017-09-26 13:07:00 | 4,322,000 | 4,328,000 | 4,322,000 | 4,328,000 | 0.007132 | 30,830.858 |
2017-09-26 13:08:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.002755 | 11,929.15 |
2017-09-26 13:09:00 | 4,328,000 | 4,328,000 | 4,328,000 | 4,328,000 | 0.00038 | 1,644.64 |
2017-09-26 13:10:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.092983 | 401,966.3736 |
2017-09-26 13:11:00 | 4,332,000 | 4,332,000 | 4,332,000 | 4,332,000 | 0.006531 | 28,292.292 |
2017-09-26 13:12:00 | 4,340,000 | 4,340,000 | 4,340,000 | 4,340,000 | 0.003362 | 14,591.08 |
2017-09-26 13:13:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.007949 | 34,514.558 |
2017-09-26 13:14:00 | 4,345,000 | 4,350,000 | 4,344,000 | 4,350,000 | 0.002577 | 11,205.249 |
2017-09-26 13:15:00 | 4,347,000 | 4,347,000 | 4,347,000 | 4,347,000 | 0.001802 | 7,833.294 |
2017-09-26 13:17:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.0017 | 7,391.6 |
2017-09-26 13:18:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.000187 | 813.076 |
2017-09-26 13:19:00 | 4,351,000 | 4,351,000 | 4,351,000 | 4,351,000 | 0.002424 | 10,546.824 |
2017-09-26 13:20:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.000275 | 1,194.875 |
2017-09-26 13:21:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.008768 | 38,088.192 |
2017-09-26 13:22:00 | 4,338,000 | 4,338,000 | 4,338,000 | 4,338,000 | 0.003127 | 13,564.926 |
2017-09-26 13:23:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.000331 | 1,436.871 |
2017-09-26 13:24:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.002596 | 11,277.024 |
2017-09-26 13:25:00 | 4,337,000 | 4,338,000 | 4,337,000 | 4,338,000 | 0.005019 | 21,769.064 |