8.4 KiB
8.4 KiB
| 1 | price | Ask | Bid | symbol | datetime | delta | close | open | high | low | volume | dj | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | ['624.4', '624.5', '624.6'] | [0, 25, 16] | [7, 26, 0] | sc2406 | 2024-05-10 11:38:00 | 8 | 624.5 | 624.5 | 624.6 | 624.4 | 75 | 0 | ||
| 3 | ['624.3', '624.4', '624.5'] | [0, 20, 48] | [3, 79, 11] | sc2406 | 2024-05-10 11:39:00 | -25 | 624.4 | 624.5 | 624.5 | 624.3 | 161 | 0 | ||
| 4 | ['624.2', '624.3', '624.4'] | [0, 59, 35] | [23, 70, 0] | sc2406 | 2024-05-10 11:40:00 | 1 | 624.3 | 624.3 | 624.4 | 624.2 | 188 | 0 | ||
| 5 | ['624.2', '624.3', '624.4', '624.5', '624.6'] | [0, 70, 51, 78, 7] | [36, 45, 103, 17, 0] | sc2406 | 2024-05-10 11:41:00 | 5 | 624.4 | 624.3 | 624.6 | 624.2 | 411 | 0 | ||
| 6 | ['623.7', '623.8', '623.9', '624.0', '624.1', '624.2', '624.3', '624.4', '624.5', '624.6'] | [0, 1, 9, 98, 29, 26, 0, 0, 6, 5] | [20, 14, 31, 12, 27, 0, 5, 24, 0, 0] | sc2406 | 2024-05-10 11:42:00 | 41 | 623.9 | 624.5 | 624.6 | 623.7 | 325 | 0 | ||
| 7 | ['623.9', '624.0'] | [13, 24] | [22, 0] | sc2406 | 2024-05-10 11:43:00 | 15 | 624.0 | 623.9 | 624.0 | 623.9 | 68 | 0 | ||
| 8 | ['623.9', '624.0', '624.1'] | [0, 43, 33] | [11, 32, 0] | sc2406 | 2024-05-10 11:44:00 | 33 | 624.1 | 623.9 | 624.1 | 623.9 | 122 | 0 | ||
| 9 | ['623.9', '624.0', '624.1', '624.2'] | [0, 0, 21, 20] | [3, 19, 22, 0] | sc2406 | 2024-05-10 11:45:00 | -3 | 623.9 | 624.1 | 624.2 | 623.9 | 85 | 0 | ||
| 10 | ['623.9', '624.0', '624.1'] | [0, 17, 8] | [14, 11, 0] | sc2406 | 2024-05-10 11:46:00 | 0 | 624.0 | 623.9 | 624.1 | 623.9 | 50 | 0 | ||
| 11 | ['623.8', '623.9', '624.0'] | [0, 6, 9] | [2, 26, 0] | sc2406 | 2024-05-10 11:47:00 | -13 | 624.0 | 623.9 | 624.0 | 623.8 | 45 | 0 | ||
| 12 | ['623.9', '624.0', '624.1'] | [0, 26, 1] | [6, 7, 0] | sc2406 | 2024-05-10 11:48:00 | 14 | 623.9 | 624.0 | 624.1 | 623.9 | 40 | 0 | ||
| 13 | ['623.7', '623.8', '623.9'] | [0, 7, 0] | [25, 22, 6] | sc2406 | 2024-05-10 11:49:00 | -46 | 623.7 | 623.9 | 623.9 | 623.7 | 61 | 0 | ||
| 14 | ['623.7', '623.8', '623.9'] | [7, 21, 22] | [14, 3, 2] | sc2406 | 2024-05-10 11:50:00 | 31 | 623.9 | 623.7 | 623.9 | 623.7 | 71 | 0 | ||
| 15 | ['623.8', '623.9'] | [0, 16] | [2, 3] | sc2406 | 2024-05-10 11:51:00 | 11 | 623.9 | 623.9 | 623.9 | 623.8 | 23 | 0 | ||
| 16 | ['623.7', '623.8', '623.9'] | [0, 2, 4] | [1, 21, 5] | sc2406 | 2024-05-10 11:52:00 | -21 | 623.7 | 623.9 | 623.9 | 623.7 | 34 | 0 | ||
| 17 | ['623.6', '623.7', '623.8', '623.9'] | [0, 6, 32, 2] | [13, 27, 2, 0] | sc2406 | 2024-05-10 11:53:00 | -2 | 623.7 | 623.7 | 623.9 | 623.6 | 88 | 0 | ||
| 18 | ['623.7', '623.8', '623.9', '624.0'] | [0, 6, 52, 7] | [6, 1, 16, 0] | sc2406 | 2024-05-10 11:54:00 | 42 | 624.0 | 623.7 | 624.0 | 623.7 | 91 | 0 | ||
| 19 | ['623.9', '624.0', '624.1'] | [0, 31, 3] | [4, 5, 0] | sc2406 | 2024-05-10 11:55:00 | 25 | 624.1 | 623.9 | 624.1 | 623.9 | 43 | 0 | ||
| 20 | ['624.0', '624.1'] | [5, 10] | [25, 0] | sc2406 | 2024-05-10 11:56:00 | -10 | 624.0 | 624.0 | 624.1 | 624.0 | 40 | 0 | ||
| 21 | ['623.9', '624.0', '624.1'] | [0, 2, 10] | [1, 2, 1] | sc2406 | 2024-05-10 11:57:00 | 8 | 624.1 | 624.0 | 624.1 | 623.9 | 17 | 0 | ||
| 22 | ['624.0', '624.1'] | [0, 14] | [5, 0] | sc2406 | 2024-05-10 11:58:00 | 9 | 624.1 | 624.0 | 624.1 | 624.0 | 20 | 0 | ||
| 23 | ['623.7', '623.8', '623.9', '624.0', '624.1'] | [0, 4, 1, 0, 4] | [1, 9, 10, 11, 0] | sc2406 | 2024-05-10 11:59:00 | -22 | 623.7 | 624.1 | 624.1 | 623.7 | 40 | 0 | ||
| 24 | ['623.7', '623.8', '623.9'] | [0, 12, 1] | [2, 0, 0] | sc2406 | 2024-05-10 12:00:00 | 11 | 623.9 | 623.8 | 623.9 | 623.7 | 15 | 0 | ||
| 25 | ['623.8', '623.9', '624.0'] | [0, 13, 4] | [8, 10, 0] | sc2406 | 2024-05-10 12:01:00 | -1 | 623.8 | 623.8 | 624.0 | 623.8 | 35 | 0 | ||
| 26 | ['623.8', '623.9'] | [0, 6] | [4, 2] | sc2406 | 2024-05-10 12:02:00 | 0 | 623.8 | 623.9 | 623.9 | 623.8 | 12 | 0 | ||
| 27 | ['623.8', '623.9', '624.0'] | [0, 10, 1] | [2, 10, 0] | sc2406 | 2024-05-10 12:03:00 | -1 | 623.8 | 623.9 | 624.0 | 623.8 | 23 | 0 | ||
| 28 | ['623.5', '623.6', '623.7', '623.8', '623.9'] | [0, 11, 6, 10, 1] | [6, 6, 16, 14, 0] | sc2406 | 2024-05-10 12:04:00 | -14 | 623.8 | 623.9 | 623.9 | 623.5 | 70 | 0 | ||
| 29 | ['623.8', '623.9', '624.0'] | [0, 10, 12] | [1, 0, 25] | sc2406 | 2024-05-10 12:05:00 | -4 | 624.0 | 623.9 | 624.0 | 623.8 | 52 | 0 | ||
| 30 | ['623.9', '624.0'] | [0, 10] | [1, 2] | sc2406 | 2024-05-10 12:06:00 | 7 | 624.0 | 624.0 | 624.0 | 623.9 | 15 | 0 | ||
| 31 | ['623.9', '624.0'] | [0, 4] | [1, 6] | sc2406 | 2024-05-10 12:07:00 | -3 | 623.9 | 624.0 | 624.0 | 623.9 | 13 | 0 | ||
| 32 | ['623.8', '623.9', '624.0'] | [0, 13, 1] | [3, 14, 0] | sc2406 | 2024-05-10 12:08:00 | -3 | 623.9 | 623.9 | 624.0 | 623.8 | 31 | 0 | ||
| 33 | ['623.9'] | [0] | [4] | sc2406 | 2024-05-10 12:09:00 | -4 | 623.9 | 623.9 | 623.9 | 623.9 | 7 | 0 | ||
| 34 | ['623.9'] | [0] | [10] | sc2406 | 2024-05-10 12:10:00 | -10 | 623.9 | 623.9 | 623.9 | 623.9 | 13 | 0 | ||
| 35 | ['623.9', '624.0', '624.1', '624.2'] | [0, 5, 59, 3] | [2, 4, 10, 0] | sc2406 | 2024-05-10 12:11:00 | 51 | 624.0 | 624.0 | 624.2 | 623.9 | 90 | 0 | ||
| 36 | ['623.9', '624.0', '624.1'] | [1, 11, 2] | [8, 11, 0] | sc2406 | 2024-05-10 12:12:00 | -5 | 623.9 | 624.0 | 624.1 | 623.9 | 33 | 0 | ||
| 37 | ['623.8', '623.9', '624.0'] | [19, 6, 9] | [18, 2, 1] | sc2406 | 2024-05-10 12:13:00 | 13 | 624.0 | 623.8 | 624.0 | 623.8 | 58 | 0 | ||
| 38 | ['624.0', '624.1'] | [0, 13] | [7, 5] | sc2406 | 2024-05-10 12:14:00 | 1 | 624.1 | 624.0 | 624.1 | 624.0 | 25 | 0 | ||
| 39 | ['624.1', '624.2', '624.3', '624.4'] | [0, 22, 69, 53] | [2, 7, 19, 0] | sc2406 | 2024-05-10 12:15:00 | 116 | 624.3 | 624.1 | 624.4 | 624.1 | 178 | 0 | ||
| 40 | ['624.0', '624.1', '624.2', '624.3'] | [3, 7, 22, 6] | [26, 14, 9, 0] | sc2406 | 2024-05-10 12:16:00 | -11 | 624.2 | 624.3 | 624.3 | 624.0 | 89 | 0 | ||
| 41 | ['624.1', '624.2', '624.3'] | [0, 4, 13] | [1, 14, 0] | sc2406 | 2024-05-10 12:17:00 | 2 | 624.3 | 624.3 | 624.3 | 624.1 | 35 | 0 | ||
| 42 | ['624.1', '624.2', '624.3'] | [0, 8, 1] | [2, 11, 0] | sc2406 | 2024-05-10 12:18:00 | -4 | 624.2 | 624.3 | 624.3 | 624.1 | 22 | 0 | ||
| 43 | ['624.2', '624.3', '624.4', '624.5', '624.6'] | [5, 10, 14, 27, 13] | [2, 6, 13, 0, 0] | sc2406 | 2024-05-10 12:19:00 | 48 | 624.3 | 624.2 | 624.6 | 624.2 | 99 | 0 | ||
| 44 | ['624.3', '624.4', '624.5'] | [2, 5, 8] | [9, 11, 0] | sc2406 | 2024-05-10 12:20:00 | -5 | 624.5 | 624.3 | 624.5 | 624.3 | 37 | 0 | ||
| 45 | ['624.4', '624.5'] | [0, 37] | [2, 12] | sc2406 | 2024-05-10 12:21:00 | 23 | 624.5 | 624.4 | 624.5 | 624.4 | 57 | 0 | ||
| 46 | ['624.3', '624.4'] | [0, 18] | [22, 22] | sc2406 | 2024-05-10 12:22:00 | -26 | 624.4 | 624.4 | 624.4 | 624.3 | 62 | 0 | ||
| 47 | ['624.4', '624.5'] | [0, 4] | [5, 0] | sc2406 | 2024-05-10 12:23:00 | -1 | 624.5 | 624.4 | 624.5 | 624.4 | 9 | 0 | ||
| 48 | ['624.4', '624.5', '624.6'] | [0, 23, 1] | [5, 18, 0] | sc2406 | 2024-05-10 12:24:00 | 1 | 624.5 | 624.4 | 624.6 | 624.4 | 48 | 0 | ||
| 49 | ['624.4', '624.5'] | [0, 14] | [4, 7] | sc2406 | 2024-05-10 12:25:00 | 3 | 624.5 | 624.5 | 624.5 | 624.4 | 28 | 0 | ||
| 50 | ['624.2', '624.3', '624.4', '624.5'] | [0, 3, 0, 2] | [3, 7, 15, 0] | sc2406 | 2024-05-10 12:26:00 | -20 | 624.3 | 624.5 | 624.5 | 624.2 | 33 | 0 | ||
| 51 | ['624.2', '624.3', '624.4'] | [0, 9, 4] | [16, 16, 0] | sc2406 | 2024-05-10 12:27:00 | -19 | 624.3 | 624.3 | 624.4 | 624.2 | 46 | 0 | ||
| 52 | ['624.2', '624.3', '624.4'] | [0, 5, 6] | [5, 12, 0] | sc2406 | 2024-05-10 12:28:00 | -6 | 624.3 | 624.3 | 624.4 | 624.2 | 28 | 0 | ||
| 53 | ['624.2', '624.3', '624.4'] | [0, 10, 1] | [3, 2, 0] | sc2406 | 2024-05-10 12:29:00 | 6 | 624.3 | 624.3 | 624.4 | 624.2 | 16 | 0 | ||
| 54 | ['624.2', '624.3'] | [0, 9] | [7, 9] | sc2406 | 2024-05-10 12:30:00 | -7 | 624.2 | 624.3 | 624.3 | 624.2 | 25 | 0 | ||
| 55 | ['624.2', '624.3'] | [3, 5] | [12, 0] | sc2406 | 2024-05-10 12:31:00 | -4 | 624.3 | 624.3 | 624.3 | 624.2 | 24 | 0 | ||
| 56 | ['623.9', '624.0', '624.1', '624.2', '624.3'] | [0, 14, 13, 0, 4] | [22, 98, 10, 5, 0] | sc2406 | 2024-05-10 12:32:00 | -104 | 624.1 | 624.2 | 624.3 | 623.9 | 166 | 0 | ||
| 57 | ['623.8', '623.9', '624.0', '624.1'] | [0, 2, 25, 4] | [8, 42, 14, 0] | sc2406 | 2024-05-10 12:33:00 | -33 | 623.8 | 624.1 | 624.1 | 623.8 | 96 | 0 | ||
| 58 | ['623.7', '623.8', '623.9'] | [0, 29, 12] | [1, 47, 0] | sc2406 | 2024-05-10 12:34:00 | -7 | 623.7 | 623.8 | 623.9 | 623.7 | 89 | 0 | ||
| 59 | ['623.7', '623.8'] | [0, 14] | [15, 0] | sc2406 | 2024-05-10 12:35:00 | -1 | 623.8 | 623.7 | 623.8 | 623.7 | 29 | 0 | ||
| 60 | ['623.8', '623.9', '624.0'] | [0, 8, 14] | [3, 10, 0] | sc2406 | 2024-05-10 12:36:00 | 9 | 624.0 | 623.8 | 624.0 | 623.8 | 37 | 0 | ||
| 61 | ['623.9', '624.0'] | [0, 11] | [4, 0] | sc2406 | 2024-05-10 12:37:00 | 7 | 623.9 | 624.0 | 624.0 | 623.9 | 15 | 0 | ||
| 62 | ['623.8', '623.9', '624.0'] | [7, 0, 1] | [29, 16, 0] | sc2406 | 2024-05-10 12:38:00 | -37 | 623.8 | 623.9 | 624.0 | 623.8 | 53 | 0 | ||
| 63 | ['623.8', '623.9'] | [0, 6] | [10, 0] | sc2406 | 2024-05-10 12:39:00 | -4 | 623.8 | 623.9 | 623.9 | 623.8 | 16 | 0 | ||
| 64 | ['623.7', '623.8', '623.9'] | [8, 12, 2] | [22, 13, 0] | sc2406 | 2024-05-10 12:40:00 | -13 | 623.7 | 623.8 | 623.9 | 623.7 | 59 | 0 | ||
| 65 | ['623.6', '623.7', '623.8'] | [8, 11, 22] | [18, 13, 4] | sc2406 | 2024-05-10 12:41:00 | 6 | 623.8 | 623.6 | 623.8 | 623.6 | 77 | 0 | ||
| 66 | ['623.8', '623.9', '624.0', '624.1'] | [2, 19, 17, 14] | [1, 0, 11, 0] | sc2406 | 2024-05-10 12:42:00 | 40 | 624.0 | 623.8 | 624.1 | 623.8 | 66 | 0 | ||
| 67 | ['623.9', '624.0', '624.1'] | [0, 2, 23] | [8, 8, 3] | sc2406 | 2024-05-10 12:43:00 | 6 | 623.9 | 624.1 | 624.1 | 623.9 | 44 | 0 | ||
| 68 | ['623.7', '623.8', '623.9'] | [0, 5, 3] | [2, 9, 0] | sc2406 | 2024-05-10 12:44:00 | -3 | 623.7 | 623.8 | 623.9 | 623.7 | 19 | 0 | ||
| 69 | ['623.8'] | [7] | [6] | sc2406 | 2024-05-10 12:45:00 | 1 | 623.8 | 623.8 | 623.8 | 623.8 | 14 | 0 | ||
| 70 | ['623.8', '623.9'] | [1, 13] | [2, 0] | sc2406 | 2024-05-10 12:46:00 | 12 | 623.9 | 623.8 | 623.9 | 623.8 | 17 | 0 | ||
| 71 | ['623.8', '623.9', '624.0'] | [0, 9, 12] | [1, 4, 0] | sc2406 | 2024-05-10 12:47:00 | 16 | 623.9 | 623.9 | 624.0 | 623.8 | 27 | 0 | ||
| 72 | ['624.0', '624.1'] | [17, 11] | [5, 0] | sc2406 | 2024-05-10 12:48:00 | 23 | 624.0 | 624.0 | 624.1 | 624.0 | 33 | 0 | ||
| 73 | ['624.0', '624.1'] | [0, 9] | [3, 0] | sc2406 | 2024-05-10 12:49:00 | 6 | 624.1 | 624.1 | 624.1 | 624.0 | 12 | 0 | ||
| 74 | ['624.2', '624.3', '624.4', '624.5'] | [12, 17, 44, 16] | [0, 3, 6, 0] | sc2406 | 2024-05-10 12:50:00 | 80 | 624.4 | 624.2 | 624.5 | 624.2 | 104 | 0 |