9.8 KiB
9.8 KiB
| 1 | price | Ask | Bid | symbol | datetime | delta | close | open | high | low | volume | dj | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | ['5816.0', '5818.0', '5820.0'] | [0, 678, 226] | [500, 433, 0] | TA409 | 2024-05-10 11:38:00 | -29 | 5820.0 | 5818.0 | 5820.0 | 5816.0 | 1837 | 0 | ||
| 3 | ['5818.0', '5820.0'] | [0, 1221] | [736, 0] | TA409 | 2024-05-10 11:39:00 | 485 | 5818.0 | 5820.0 | 5820.0 | 5818.0 | 1957 | 0 | ||
| 4 | ['5816.0', '5818.0', '5820.0'] | [0, 1882, 177] | [723, 2243, 0] | TA409 | 2024-05-10 11:40:00 | -907 | 5818.0 | 5820.0 | 5820.0 | 5816.0 | 5025 | 0 | ||
| 5 | ['5814.0', '5816.0', '5818.0'] | [0, 95, 1014] | [14, 1622, 0] | TA409 | 2024-05-10 11:41:00 | -527 | 5818.0 | 5816.0 | 5818.0 | 5814.0 | 2745 | 0 | ||
| 6 | ['5768.0', '5770.0', '5772.0', '5774.0', '5776.0', '5778.0', '5780.0', '5782.0', '5816.0', '5818.0'] | [0, 1746, 949, 1024, 929, 900, 2439, 3348, 0, 215] | [1108, 1614, 51, 788, 883, 472, 907, 964, 300, 0] | TA409 | 2024-05-10 11:42:00 | 4463 | 5782.0 | 5818.0 | 5818.0 | 5768.0 | 18655 | 0 | ||
| 7 | ['5774.0', '5776.0', '5778.0', '5780.0', '5782.0', '5784.0'] | [0, 221, 181, 0, 1185, 238] | [393, 841, 263, 1252, 1971, 0] | TA409 | 2024-05-10 11:43:00 | -2895 | 5776.0 | 5780.0 | 5784.0 | 5774.0 | 6547 | 0 | ||
| 8 | ['5774.0', '5776.0', '5778.0', '5780.0'] | [409, 938, 1088, 71] | [1229, 1551, 697, 0] | TA409 | 2024-05-10 11:44:00 | -971 | 5774.0 | 5776.0 | 5780.0 | 5774.0 | 5983 | 0 | ||
| 9 | ['5772.0', '5774.0', '5776.0'] | [0, 1778, 341] | [118, 135, 0] | TA409 | 2024-05-10 11:45:00 | 1866 | 5776.0 | 5772.0 | 5776.0 | 5772.0 | 2372 | 0 | ||
| 10 | ['5772.0', '5774.0', '5776.0', '5778.0'] | [0, 471, 1013, 15] | [55, 842, 211, 0] | TA409 | 2024-05-10 11:46:00 | 391 | 5774.0 | 5776.0 | 5778.0 | 5772.0 | 2607 | 0 | ||
| 11 | ['5772.0', '5774.0', '5776.0'] | [0, 1032, 54] | [200, 1304, 0] | TA409 | 2024-05-10 11:47:00 | -418 | 5774.0 | 5776.0 | 5776.0 | 5772.0 | 2590 | 0 | ||
| 12 | ['5774.0', '5776.0', '5778.0'] | [0, 1408, 815] | [443, 1061, 0] | TA409 | 2024-05-10 11:48:00 | 719 | 5778.0 | 5778.0 | 5778.0 | 5774.0 | 3727 | 0 | ||
| 13 | ['5774.0', '5776.0'] | [0, 959] | [208, 367] | TA409 | 2024-05-10 11:49:00 | 384 | 5776.0 | 5776.0 | 5776.0 | 5774.0 | 1534 | 0 | ||
| 14 | ['5776.0', '5778.0'] | [0, 533] | [680, 0] | TA409 | 2024-05-10 11:50:00 | -147 | 5778.0 | 5776.0 | 5778.0 | 5776.0 | 1213 | 0 | ||
| 15 | ['5776.0', '5778.0', '5780.0'] | [0, 649, 105] | [39, 269, 0] | TA409 | 2024-05-10 11:51:00 | 446 | 5778.0 | 5778.0 | 5780.0 | 5776.0 | 1062 | 0 | ||
| 16 | ['5778.0', '5780.0', '5782.0'] | [0, 1316, 156] | [672, 329, 0] | TA409 | 2024-05-10 11:52:00 | 471 | 5780.0 | 5780.0 | 5782.0 | 5778.0 | 2473 | 0 | ||
| 17 | ['5778.0', '5780.0', '5782.0'] | [0, 452, 627] | [49, 329, 0] | TA409 | 2024-05-10 11:53:00 | 701 | 5782.0 | 5780.0 | 5782.0 | 5778.0 | 1457 | 0 | ||
| 18 | ['5780.0', '5782.0', '5784.0', '5786.0', '5788.0'] | [0, 644, 1025, 3597, 101] | [341, 36, 232, 657, 0] | TA409 | 2024-05-10 11:54:00 | 4101 | 5786.0 | 5780.0 | 5788.0 | 5780.0 | 6644 | 0 | ||
| 19 | ['5786.0', '5788.0', '5790.0'] | [0, 3087, 902] | [967, 130, 0] | TA409 | 2024-05-10 11:55:00 | 2892 | 5790.0 | 5786.0 | 5790.0 | 5786.0 | 5086 | 0 | ||
| 20 | ['5786.0', '5788.0', '5790.0', '5792.0'] | [0, 0, 2761, 426] | [1292, 1503, 930, 0] | TA409 | 2024-05-10 11:56:00 | -538 | 5790.0 | 5790.0 | 5792.0 | 5786.0 | 6912 | 0 | ||
| 21 | ['5788.0', '5790.0', '5792.0'] | [0, 366, 427] | [164, 2457, 0] | TA409 | 2024-05-10 11:57:00 | -1828 | 5788.0 | 5790.0 | 5792.0 | 5788.0 | 3414 | 0 | ||
| 22 | ['5790.0', '5792.0', '5794.0', '5796.0', '5798.0', '5800.0', '5802.0', '5804.0'] | [337, 1222, 1038, 3337, 53, 3149, 2280, 99] | [32, 825, 176, 1804, 0, 543, 1578, 0] | TA409 | 2024-05-10 11:58:00 | 6557 | 5802.0 | 5790.0 | 5804.0 | 5790.0 | 16506 | 0 | ||
| 23 | ['5792.0', '5794.0', '5796.0', '5798.0', '5800.0', '5802.0'] | [0, 283, 415, 189, 195, 437] | [103, 710, 1514, 835, 790, 478] | TA409 | 2024-05-10 11:59:00 | -2911 | 5794.0 | 5802.0 | 5802.0 | 5792.0 | 5949 | 0 | ||
| 24 | ['5788.0', '5790.0', '5792.0', '5794.0'] | [0, 515, 1402, 353] | [174, 1891, 461, 0] | TA409 | 2024-05-10 12:00:00 | -256 | 5792.0 | 5792.0 | 5794.0 | 5788.0 | 4796 | 0 | ||
| 25 | ['5792.0', '5794.0', '5796.0'] | [0, 823, 375] | [155, 838, 0] | TA409 | 2024-05-10 12:01:00 | 205 | 5794.0 | 5792.0 | 5796.0 | 5792.0 | 2191 | 0 | ||
| 26 | ['5792.0', '5794.0', '5796.0'] | [0, 796, 163] | [188, 400, 0] | TA409 | 2024-05-10 12:02:00 | 371 | 5794.0 | 5794.0 | 5796.0 | 5792.0 | 1547 | 0 | ||
| 27 | ['5792.0', '5794.0', '5796.0'] | [0, 80, 358] | [87, 1300, 0] | TA409 | 2024-05-10 12:03:00 | -949 | 5794.0 | 5796.0 | 5796.0 | 5792.0 | 1825 | 0 | ||
| 28 | ['5790.0', '5792.0', '5794.0'] | [0, 842, 119] | [435, 1686, 0] | TA409 | 2024-05-10 12:04:00 | -1160 | 5792.0 | 5794.0 | 5794.0 | 5790.0 | 3082 | 0 | ||
| 29 | ['5788.0', '5790.0', '5792.0', '5794.0'] | [0, 95, 721, 79] | [25, 511, 536, 0] | TA409 | 2024-05-10 12:05:00 | -177 | 5788.0 | 5794.0 | 5794.0 | 5788.0 | 1967 | 0 | ||
| 30 | ['5788.0', '5790.0'] | [0, 803] | [471, 0] | TA409 | 2024-05-10 12:06:00 | 332 | 5790.0 | 5788.0 | 5790.0 | 5788.0 | 1274 | 0 | ||
| 31 | ['5788.0', '5790.0'] | [0, 180] | [388, 0] | TA409 | 2024-05-10 12:07:00 | -208 | 5788.0 | 5790.0 | 5790.0 | 5788.0 | 568 | 0 | ||
| 32 | ['5788.0', '5790.0', '5792.0'] | [0, 564, 52] | [308, 17, 0] | TA409 | 2024-05-10 12:08:00 | 291 | 5790.0 | 5790.0 | 5792.0 | 5788.0 | 941 | 0 | ||
| 33 | ['5788.0', '5790.0', '5792.0'] | [0, 331, 363] | [48, 624, 0] | TA409 | 2024-05-10 12:09:00 | 22 | 5790.0 | 5792.0 | 5792.0 | 5788.0 | 1366 | 0 | ||
| 34 | ['5788.0', '5790.0'] | [0, 141] | [544, 0] | TA409 | 2024-05-10 12:10:00 | -403 | 5788.0 | 5790.0 | 5790.0 | 5788.0 | 685 | 0 | ||
| 35 | ['5788.0', '5790.0', '5792.0'] | [0, 1251, 396] | [63, 669, 0] | TA409 | 2024-05-10 12:11:00 | 915 | 5790.0 | 5790.0 | 5792.0 | 5788.0 | 2379 | 0 | ||
| 36 | ['5788.0', '5790.0'] | [0, 556] | [853, 230] | TA409 | 2024-05-10 12:12:00 | -527 | 5790.0 | 5790.0 | 5790.0 | 5788.0 | 1639 | 0 | ||
| 37 | ['5788.0', '5790.0', '5792.0'] | [0, 875, 950] | [201, 46, 0] | TA409 | 2024-05-10 12:13:00 | 1578 | 5792.0 | 5790.0 | 5792.0 | 5788.0 | 2072 | 0 | ||
| 38 | ['5790.0', '5792.0'] | [0, 209] | [143, 0] | TA409 | 2024-05-10 12:14:00 | 66 | 5790.0 | 5790.0 | 5792.0 | 5790.0 | 352 | 0 | ||
| 39 | ['5790.0', '5792.0', '5794.0', '5796.0'] | [0, 1760, 311, 586] | [7, 116, 70, 0] | TA409 | 2024-05-10 12:15:00 | 2464 | 5794.0 | 5790.0 | 5796.0 | 5790.0 | 2850 | 0 | ||
| 40 | ['5792.0', '5794.0', '5796.0'] | [0, 132, 318] | [9, 386, 0] | TA409 | 2024-05-10 12:16:00 | 55 | 5792.0 | 5796.0 | 5796.0 | 5792.0 | 845 | 0 | ||
| 41 | ['5790.0', '5792.0', '5794.0'] | [0, 665, 103] | [165, 343, 0] | TA409 | 2024-05-10 12:17:00 | 260 | 5792.0 | 5792.0 | 5794.0 | 5790.0 | 1276 | 0 | ||
| 42 | ['5790.0', '5792.0', '5794.0'] | [0, 302, 205] | [275, 224, 0] | TA409 | 2024-05-10 12:18:00 | 8 | 5792.0 | 5792.0 | 5794.0 | 5790.0 | 1006 | 0 | ||
| 43 | ['5790.0', '5792.0'] | [0, 890] | [613, 559] | TA409 | 2024-05-10 12:19:00 | -282 | 5790.0 | 5792.0 | 5792.0 | 5790.0 | 2062 | 0 | ||
| 44 | ['5790.0', '5792.0', '5794.0'] | [0, 667, 48] | [289, 701, 0] | TA409 | 2024-05-10 12:20:00 | -275 | 5792.0 | 5790.0 | 5794.0 | 5790.0 | 1705 | 0 | ||
| 45 | ['5792.0', '5794.0', '5796.0'] | [0, 277, 1076] | [94, 507, 0] | TA409 | 2024-05-10 12:21:00 | 752 | 5794.0 | 5792.0 | 5796.0 | 5792.0 | 1954 | 0 | ||
| 46 | ['5792.0', '5794.0', '5796.0'] | [0, 413, 1013] | [4, 281, 0] | TA409 | 2024-05-10 12:22:00 | 1141 | 5796.0 | 5794.0 | 5796.0 | 5792.0 | 1711 | 0 | ||
| 47 | ['5796.0', '5798.0', '5800.0'] | [243, 1433, 254] | [421, 68, 0] | TA409 | 2024-05-10 12:23:00 | 1441 | 5800.0 | 5796.0 | 5800.0 | 5796.0 | 2439 | 0 | ||
| 48 | ['5798.0', '5800.0'] | [325, 214] | [785, 0] | TA409 | 2024-05-10 12:24:00 | -246 | 5798.0 | 5798.0 | 5800.0 | 5798.0 | 1324 | 0 | ||
| 49 | ['5798.0', '5800.0', '5802.0', '5804.0'] | [0, 525, 1750, 312] | [107, 110, 149, 0] | TA409 | 2024-05-10 12:25:00 | 2221 | 5804.0 | 5798.0 | 5804.0 | 5798.0 | 2953 | 0 | ||
| 50 | ['5798.0', '5800.0', '5802.0', '5804.0'] | [0, 129, 929, 111] | [187, 1072, 951, 0] | TA409 | 2024-05-10 12:26:00 | -1041 | 5800.0 | 5804.0 | 5804.0 | 5798.0 | 3379 | 0 | ||
| 51 | ['5800.0', '5802.0', '5804.0', '5806.0'] | [0, 1485, 1197, 267] | [439, 648, 8, 0] | TA409 | 2024-05-10 12:27:00 | 1854 | 5806.0 | 5800.0 | 5806.0 | 5800.0 | 4044 | 0 | ||
| 52 | ['5802.0', '5804.0', '5806.0'] | [0, 1070, 263] | [157, 1004, 0] | TA409 | 2024-05-10 12:28:00 | 172 | 5804.0 | 5806.0 | 5806.0 | 5802.0 | 2494 | 0 | ||
| 53 | ['5804.0', '5806.0'] | [239, 303] | [1637, 0] | TA409 | 2024-05-10 12:29:00 | -1095 | 5804.0 | 5806.0 | 5806.0 | 5804.0 | 2179 | 0 | ||
| 54 | ['5804.0', '5806.0'] | [0, 125] | [918, 0] | TA409 | 2024-05-10 12:30:00 | -793 | 5804.0 | 5804.0 | 5806.0 | 5804.0 | 1043 | 0 | ||
| 55 | ['5804.0', '5806.0'] | [297, 100] | [938, 0] | TA409 | 2024-05-10 12:31:00 | -541 | 5804.0 | 5804.0 | 5806.0 | 5804.0 | 1335 | 0 | ||
| 56 | ['5804.0', '5806.0'] | [0, 776] | [1114, 0] | TA409 | 2024-05-10 12:32:00 | -338 | 5806.0 | 5804.0 | 5806.0 | 5804.0 | 1890 | 0 | ||
| 57 | ['5804.0', '5806.0', '5808.0', '5810.0'] | [0, 1189, 74, 1586] | [1829, 604, 559, 0] | TA409 | 2024-05-10 12:33:00 | -143 | 5810.0 | 5806.0 | 5810.0 | 5804.0 | 5841 | 0 | ||
| 58 | ['5806.0', '5808.0', '5810.0'] | [0, 526, 984] | [6, 1991, 0] | TA409 | 2024-05-10 12:34:00 | -487 | 5808.0 | 5808.0 | 5810.0 | 5806.0 | 3507 | 0 | ||
| 59 | ['5804.0', '5806.0', '5808.0'] | [0, 419, 1091] | [296, 1724, 0] | TA409 | 2024-05-10 12:35:00 | -510 | 5806.0 | 5808.0 | 5808.0 | 5804.0 | 3530 | 0 | ||
| 60 | ['5804.0', '5806.0', '5808.0'] | [0, 34, 258] | [374, 554, 0] | TA409 | 2024-05-10 12:36:00 | -636 | 5808.0 | 5806.0 | 5808.0 | 5804.0 | 1220 | 0 | ||
| 61 | ['5806.0', '5808.0', '5810.0', '5812.0'] | [0, 880, 1349, 502] | [6, 439, 450, 0] | TA409 | 2024-05-10 12:37:00 | 1836 | 5812.0 | 5806.0 | 5812.0 | 5806.0 | 3626 | 0 | ||
| 62 | ['5810.0', '5812.0', '5814.0'] | [0, 1884, 637] | [443, 371, 0] | TA409 | 2024-05-10 12:38:00 | 1707 | 5812.0 | 5812.0 | 5814.0 | 5810.0 | 3335 | 0 | ||
| 63 | ['5810.0', '5812.0'] | [0, 2027] | [428, 0] | TA409 | 2024-05-10 12:39:00 | 1599 | 5810.0 | 5810.0 | 5812.0 | 5810.0 | 2455 | 0 | ||
| 64 | ['5810.0', '5812.0'] | [0, 634] | [748, 0] | TA409 | 2024-05-10 12:40:00 | -114 | 5810.0 | 5812.0 | 5812.0 | 5810.0 | 1382 | 0 | ||
| 65 | ['5810.0', '5812.0', '5814.0'] | [0, 541, 2994] | [8, 368, 1036] | TA409 | 2024-05-10 12:41:00 | 2123 | 5812.0 | 5812.0 | 5814.0 | 5810.0 | 4947 | 0 | ||
| 66 | ['5812.0', '5814.0', '5816.0', '5818.0', '5820.0'] | [0, 1021, 879, 963, 47] | [880, 892, 2926, 1415, 0] | TA409 | 2024-05-10 12:42:00 | -3203 | 5818.0 | 5814.0 | 5820.0 | 5812.0 | 9023 | 0 | ||
| 67 | ['5814.0', '5816.0', '5818.0', '5820.0'] | [0, 1416, 1159, 211] | [301, 673, 1010, 0] | TA409 | 2024-05-10 12:43:00 | 802 | 5818.0 | 5820.0 | 5820.0 | 5814.0 | 5171 | 0 | ||
| 68 | ['5814.0', '5816.0', '5818.0'] | [0, 1256, 598] | [189, 509, 0] | TA409 | 2024-05-10 12:44:00 | 1156 | 5816.0 | 5818.0 | 5818.0 | 5814.0 | 2552 | 0 | ||
| 69 | ['5814.0', '5816.0'] | [96, 725] | [1321, 0] | TA409 | 2024-05-10 12:45:00 | -500 | 5816.0 | 5814.0 | 5816.0 | 5814.0 | 2142 | 0 | ||
| 70 | ['5814.0', '5816.0'] | [0, 752] | [489, 0] | TA409 | 2024-05-10 12:46:00 | 263 | 5816.0 | 5814.0 | 5816.0 | 5814.0 | 1241 | 0 | ||
| 71 | ['5814.0', '5816.0', '5818.0'] | [0, 806, 801] | [178, 280, 0] | TA409 | 2024-05-10 12:47:00 | 1149 | 5818.0 | 5816.0 | 5818.0 | 5814.0 | 2065 | 0 | ||
| 72 | ['5816.0', '5818.0', '5820.0'] | [667, 859, 22] | [2715, 93, 0] | TA409 | 2024-05-10 12:48:00 | -1260 | 5816.0 | 5818.0 | 5820.0 | 5816.0 | 4356 | 0 | ||
| 73 | ['5816.0', '5818.0'] | [0, 151] | [1335, 0] | TA409 | 2024-05-10 12:49:00 | -1184 | 5818.0 | 5818.0 | 5818.0 | 5816.0 | 1486 | 0 | ||
| 74 | ['5816.0', '5818.0'] | [0, 1401] | [492, 0] | TA409 | 2024-05-10 12:50:00 | 909 | 5816.0 | 5818.0 | 5818.0 | 5816.0 | 1893 | 0 |