text stringlengths 28 63 |
|---|
datetime,open,high,low,close,volume |
2019-05-05 17:00:00,3427.25,3428.25,3427.25,3428.25,4 |
2019-05-05 17:04:00,3415.0,3415.0,3414.75,3414.75,2 |
2019-05-05 17:05:00,3406.25,3406.5,3405.0,3405.0,4 |
2019-05-05 17:06:00,3406.0,3406.0,3405.5,3405.5,3 |
2019-05-05 17:08:00,3406.25,3406.25,3401.75,3401.75,11 |
2019-05-05 17:09:00,3401.5,3402.75,3400.75,3402.5,17 |
2019-05-05 17:10:00,3403.25,3403.25,3402.5,3402.5,2 |
2019-05-05 17:11:00,3402.0,3402.0,3402.0,3402.0,2 |
2019-05-05 17:12:00,3401.5,3402.0,3400.0,3400.0,6 |
2019-05-05 17:13:00,3397.0,3398.25,3397.0,3398.25,3 |
2019-05-05 17:14:00,3397.5,3397.5,3397.5,3397.5,2 |
2019-05-05 17:16:00,3400.75,3400.75,3400.25,3400.25,3 |
2019-05-05 17:17:00,3398.75,3398.75,3398.75,3398.75,1 |
2019-05-05 17:19:00,3396.25,3398.0,3396.25,3398.0,4 |
2019-05-05 17:20:00,3398.25,3398.75,3398.25,3398.75,2 |
2019-05-05 17:21:00,3397.75,3398.0,3397.75,3398.0,2 |
2019-05-05 17:22:00,3399.5,3399.5,3399.5,3399.5,1 |
2019-05-05 17:25:00,3402.0,3402.25,3401.5,3402.25,4 |
2019-05-05 17:26:00,3402.75,3403.0,3402.75,3403.0,4 |
2019-05-05 17:28:00,3403.25,3403.5,3401.0,3401.0,7 |
2019-05-05 17:29:00,3401.0,3401.0,3400.5,3400.5,2 |
2019-05-05 17:32:00,3401.5,3401.5,3401.5,3401.5,1 |
2019-05-05 17:33:00,3402.5,3402.5,3402.5,3402.5,1 |
2019-05-05 17:34:00,3403.5,3404.0,3403.5,3404.0,3 |
2019-05-05 17:35:00,3404.25,3404.25,3404.25,3404.25,1 |
2019-05-05 17:36:00,3402.5,3402.5,3401.5,3401.5,4 |
2019-05-05 17:37:00,3401.5,3401.5,3401.5,3401.5,10 |
2019-05-05 17:38:00,3402.75,3402.75,3402.75,3402.75,1 |
2019-05-05 17:39:00,3402.75,3404.25,3402.75,3404.25,3 |
2019-05-05 17:40:00,3405.0,3405.0,3405.0,3405.0,1 |
2019-05-05 17:41:00,3405.25,3406.25,3405.25,3406.25,9 |
2019-05-05 17:42:00,3406.25,3406.25,3404.5,3406.25,14 |
2019-05-05 17:43:00,3406.25,3406.75,3406.25,3406.75,4 |
2019-05-05 17:44:00,3407.5,3407.5,3407.25,3407.5,3 |
2019-05-05 17:45:00,3407.25,3408.75,3407.25,3408.75,5 |
2019-05-05 17:46:00,3408.0,3408.5,3408.0,3408.25,10 |
2019-05-05 17:47:00,3407.75,3407.75,3406.5,3406.5,3 |
2019-05-05 17:48:00,3408.0,3408.0,3408.0,3408.0,1 |
2019-05-05 17:50:00,3408.75,3409.0,3407.25,3407.25,13 |
2019-05-05 17:51:00,3408.25,3408.25,3408.25,3408.25,2 |
2019-05-05 17:52:00,3408.75,3409.0,3408.75,3409.0,2 |
2019-05-05 17:53:00,3409.0,3409.5,3408.75,3409.5,5 |
2019-05-05 17:54:00,3409.5,3410.0,3409.5,3409.5,4 |
2019-05-05 17:55:00,3409.5,3409.75,3409.5,3409.75,6 |
2019-05-05 17:56:00,3410.0,3410.0,3408.5,3409.0,4 |
2019-05-05 17:57:00,3409.0,3409.25,3409.0,3409.25,4 |
2019-05-05 17:58:00,3410.0,3410.0,3410.0,3410.0,2 |
2019-05-05 18:00:00,3410.5,3410.5,3409.0,3409.0,6 |
2019-05-05 18:01:00,3408.75,3408.75,3407.25,3407.25,19 |
2019-05-05 18:02:00,3408.0,3408.25,3408.0,3408.25,3 |
2019-05-05 18:03:00,3409.0,3409.0,3409.0,3409.0,1 |
2019-05-05 18:04:00,3409.0,3409.0,3408.0,3408.0,4 |
2019-05-05 18:08:00,3407.75,3407.75,3407.5,3407.5,10 |
2019-05-05 18:09:00,3407.25,3407.25,3407.0,3407.0,10 |
2019-05-05 18:10:00,3407.0,3408.0,3406.75,3407.25,12 |
2019-05-05 18:11:00,3407.75,3407.75,3407.0,3407.0,3 |
2019-05-05 18:12:00,3406.75,3406.75,3406.75,3406.75,8 |
2019-05-05 18:13:00,3406.75,3406.75,3406.25,3406.25,9 |
2019-05-05 18:14:00,3406.25,3407.75,3406.25,3407.75,15 |
2019-05-05 18:15:00,3407.75,3407.75,3407.5,3407.5,9 |
2019-05-05 18:16:00,3407.75,3407.75,3407.25,3407.75,8 |
2019-05-05 18:17:00,3408.0,3408.0,3407.5,3407.5,9 |
2019-05-05 18:18:00,3407.75,3407.75,3407.75,3407.75,1 |
2019-05-05 18:19:00,3408.0,3409.0,3408.0,3409.0,11 |
2019-05-05 18:20:00,3408.75,3409.25,3408.75,3409.25,5 |
2019-05-05 18:21:00,3409.25,3409.25,3409.25,3409.25,1 |
2019-05-05 18:22:00,3409.75,3410.0,3409.75,3410.0,3 |
2019-05-05 18:23:00,3408.75,3408.75,3408.0,3408.0,13 |
2019-05-05 18:24:00,3408.5,3408.5,3408.5,3408.5,1 |
2019-05-05 18:25:00,3408.5,3408.5,3408.5,3408.5,2 |
2019-05-05 18:26:00,3408.5,3408.5,3408.5,3408.5,2 |
2019-05-05 18:27:00,3409.75,3409.75,3409.75,3409.75,2 |
2019-05-05 18:28:00,3409.75,3410.25,3409.5,3409.5,11 |
2019-05-05 18:29:00,3409.25,3409.25,3409.0,3409.0,4 |
2019-05-05 18:30:00,3408.5,3410.0,3408.5,3409.25,10 |
2019-05-05 18:31:00,3409.0,3409.75,3409.0,3409.75,11 |
2019-05-05 18:32:00,3410.0,3410.25,3410.0,3410.25,8 |
2019-05-05 18:33:00,3410.0,3410.0,3409.5,3409.75,5 |
2019-05-05 18:34:00,3410.0,3410.0,3410.0,3410.0,3 |
2019-05-05 18:35:00,3409.25,3409.25,3408.5,3408.5,4 |
2019-05-05 18:36:00,3409.0,3409.0,3409.0,3409.0,1 |
2019-05-05 18:37:00,3409.5,3410.25,3409.5,3410.25,5 |
2019-05-05 18:38:00,3410.25,3410.25,3409.75,3409.75,4 |
2019-05-05 18:39:00,3409.5,3409.5,3409.25,3409.25,3 |
2019-05-05 18:40:00,3409.5,3410.0,3409.5,3410.0,4 |
2019-05-05 18:41:00,3410.25,3410.25,3410.0,3410.0,4 |
2019-05-05 18:42:00,3410.0,3410.0,3410.0,3410.0,2 |
2019-05-05 18:43:00,3410.0,3410.25,3410.0,3410.25,6 |
2019-05-05 18:44:00,3409.75,3409.75,3408.75,3409.0,8 |
2019-05-05 18:45:00,3408.75,3410.0,3408.75,3410.0,10 |
2019-05-05 18:46:00,3410.0,3410.25,3410.0,3410.0,9 |
2019-05-05 18:47:00,3410.0,3410.0,3410.0,3410.0,2 |
2019-05-05 18:48:00,3409.5,3409.5,3407.75,3409.25,29 |
2019-05-05 18:49:00,3408.75,3408.75,3406.25,3406.25,15 |
2019-05-05 18:50:00,3406.25,3406.75,3406.0,3406.75,27 |
2019-05-05 18:51:00,3406.75,3406.75,3405.0,3405.25,17 |
2019-05-05 18:52:00,3405.25,3405.25,3404.75,3404.75,10 |
2019-05-05 18:53:00,3405.5,3405.75,3405.25,3405.25,8 |
2019-05-05 18:54:00,3404.75,3404.75,3403.0,3403.0,15 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 202