88 lines
12 KiB
CSV
88 lines
12 KiB
CSV
datetime,symbol,lastprice,volume,bid_p,bid_v,ask_p,ask_v,bartime,open,high,low,close,starttime
|
|
2025-03-14 00:56:02.500000,ss2505,13620.0,1,13615.0,161,13620.0,91,2025-03-14 00:56:02.500,13620.0,13620.0,13620.0,13620.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:13.500000,ss2505,13620.0,95,13615.0,161,13620.0,91,2025-03-14 01:00:00,13620.0,13620.0,13620.0,13620.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:14,ss2505,13620.0,26,13615.0,134,13620.0,88,2025-03-14 01:00:00,13620.0,13620.0,13620.0,13620.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:16,ss2505,13615.0,1,13615.0,121,13620.0,81,2025-03-14 01:00:00,13620.0,13620.0,13615.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:37.500000,ss2505,13615.0,3,13615.0,97,13620.0,172,2025-03-14 01:00:00,13620.0,13620.0,13615.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:38,ss2505,13615.0,60,13615.0,81,13620.0,146,2025-03-14 01:00:00,13620.0,13620.0,13615.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:38.500000,ss2505,13615.0,26,13615.0,22,13620.0,152,2025-03-14 01:00:00,13620.0,13620.0,13615.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:39,ss2505,13615.0,5,13610.0,284,13615.0,156,2025-03-14 01:00:00,13620.0,13620.0,13615.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:40,ss2505,13610.0,2,13610.0,285,13615.0,173,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:40.500000,ss2505,13610.0,14,13610.0,283,13615.0,173,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:48,ss2505,13610.0,10,13610.0,281,13615.0,163,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:50,ss2505,13610.0,8,13610.0,274,13615.0,164,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:56:55,ss2505,13615.0,1,13610.0,270,13615.0,164,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:00,ss2505,13615.0,2,13610.0,270,13615.0,164,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:00.500000,ss2505,13615.0,3,13610.0,267,13615.0,161,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:06,ss2505,13615.0,1,13610.0,267,13615.0,159,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:09.500000,ss2505,13610.0,1,13610.0,265,13615.0,158,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:11,ss2505,13610.0,1,13610.0,265,13615.0,158,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:13.500000,ss2505,13610.0,1,13610.0,264,13615.0,158,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:15.500000,ss2505,13610.0,1,13610.0,265,13615.0,163,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:23.500000,ss2505,13610.0,30,13610.0,264,13615.0,165,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:29,ss2505,13610.0,1,13610.0,244,13615.0,177,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:34,ss2505,13610.0,1,13610.0,204,13615.0,200,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:38.500000,ss2505,13610.0,6,13610.0,202,13615.0,219,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:39.500000,ss2505,13610.0,5,13610.0,196,13615.0,242,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:40,ss2505,13610.0,6,13610.0,193,13615.0,270,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:57:46,ss2505,13615.0,1,13610.0,186,13615.0,270,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:00,ss2505,13610.0,1,13610.0,189,13615.0,273,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:00.500000,ss2505,13610.0,9,13610.0,207,13615.0,275,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:01,ss2505,13610.0,1,13610.0,198,13615.0,276,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:11.500000,ss2505,13615.0,1,13610.0,197,13615.0,280,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:15,ss2505,13615.0,1,13610.0,198,13615.0,281,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:27.500000,ss2505,13610.0,1,13610.0,210,13615.0,281,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:31.500000,ss2505,13615.0,1,13610.0,208,13615.0,252,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:35,ss2505,13610.0,1,13610.0,209,13615.0,251,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:36,ss2505,13615.0,2,13610.0,212,13615.0,251,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:41,ss2505,13610.0,20,13610.0,212,13615.0,249,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:46.500000,ss2505,13610.0,1,13610.0,192,13615.0,249,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:58:59.500000,ss2505,13615.0,30,13610.0,188,13615.0,251,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:00,ss2505,13610.0,5,13610.0,190,13615.0,221,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:00.500000,ss2505,13610.0,4,13610.0,197,13615.0,192,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:01.500000,ss2505,13610.0,1,13610.0,194,13615.0,200,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:02.500000,ss2505,13615.0,9,13610.0,193,13615.0,200,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:04,ss2505,13610.0,2,13610.0,193,13615.0,191,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:06,ss2505,13610.0,20,13610.0,191,13615.0,191,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:07.500000,ss2505,13615.0,1,13610.0,171,13615.0,171,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:08.500000,ss2505,13615.0,1,13610.0,170,13615.0,175,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:09,ss2505,13615.0,21,13610.0,171,13615.0,174,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:09.500000,ss2505,13615.0,1,13610.0,151,13615.0,153,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:10,ss2505,13610.0,8,13610.0,165,13615.0,152,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:11.500000,ss2505,13615.0,4,13610.0,157,13615.0,153,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:12,ss2505,13610.0,1,13610.0,157,13615.0,149,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:17.500000,ss2505,13615.0,1,13610.0,156,13615.0,149,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:18,ss2505,13610.0,2,13610.0,159,13615.0,148,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:20,ss2505,13610.0,13,13610.0,157,13615.0,148,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:23,ss2505,13615.0,4,13610.0,139,13615.0,147,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:24.500000,ss2505,13615.0,1,13610.0,139,13615.0,143,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:29,ss2505,13615.0,3,13610.0,166,13615.0,142,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:29.500000,ss2505,13615.0,7,13610.0,162,13615.0,139,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:30,ss2505,13610.0,2,13610.0,153,13615.0,133,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:31,ss2505,13615.0,1,13610.0,161,13615.0,133,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:33,ss2505,13615.0,1,13610.0,161,13615.0,132,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:33.500000,ss2505,13615.0,4,13610.0,161,13615.0,131,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:34,ss2505,13615.0,5,13610.0,161,13615.0,127,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:40,ss2505,13615.0,1,13610.0,155,13615.0,124,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:42,ss2505,13610.0,4,13610.0,153,13615.0,123,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:44,ss2505,13615.0,6,13610.0,147,13615.0,132,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:44.500000,ss2505,13615.0,1,13610.0,148,13615.0,141,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:45.500000,ss2505,13615.0,2,13610.0,150,13615.0,145,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:46,ss2505,13610.0,1,13610.0,150,13615.0,141,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:47,ss2505,13615.0,14,13610.0,149,13615.0,141,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:48.500000,ss2505,13610.0,2,13610.0,147,13615.0,127,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:49,ss2505,13610.0,8,13610.0,147,13615.0,115,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:49.500000,ss2505,13610.0,39,13610.0,111,13615.0,107,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:50.500000,ss2505,13615.0,9,13610.0,70,13615.0,71,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:51,ss2505,13610.0,2,13610.0,62,13615.0,70,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:51.500000,ss2505,13615.0,8,13610.0,60,13615.0,67,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:52.500000,ss2505,13615.0,2,13610.0,26,13615.0,69,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:54,ss2505,13615.0,6,13610.0,26,13615.0,67,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:55,ss2505,13610.0,7,13610.0,25,13615.0,62,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:55.500000,ss2505,13610.0,7,13610.0,19,13615.0,60,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:56.500000,ss2505,13610.0,1,13610.0,13,13615.0,60,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:57,ss2505,13615.0,1,13610.0,12,13615.0,60,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:58,ss2505,13615.0,1,13610.0,12,13615.0,58,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:58.500000,ss2505,13610.0,1,13610.0,12,13615.0,57,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13610.0,2025-03-14 00:56:02.500000
|
|
2025-03-14 00:59:59,ss2505,13615.0,1,13610.0,11,13615.0,57,2025-03-14 01:00:00,13620.0,13620.0,13610.0,13615.0,2025-03-14 00:56:02.500000
|