11 KiB
11 KiB
| 1 | datetime | symbol | lastprice | volume | bid_p | bid_v | ask_p | ask_v | bartime | open | high | low | close | starttime |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 2025-03-19 22:16:14.500000 | CY505 | 19695.0 | 1 | 19695.0 | 13 | 19700.0 | 9 | 2025-03-19 22:16:14.500 | 19695.0 | 19695.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 3 | 2025-03-19 22:16:58 | CY505 | 19700.0 | 2 | 19695.0 | 13 | 19700.0 | 9 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19700.0 | 2025-03-19 22:16:14.500000 |
| 4 | 2025-03-19 22:18:13 | CY505 | 19695.0 | 1 | 19695.0 | 13 | 19700.0 | 7 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 5 | 2025-03-19 22:18:13.500000 | CY505 | 19695.0 | 12 | 19695.0 | 12 | 19700.0 | 12 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 6 | 2025-03-19 22:18:14 | CY505 | 19700.0 | 50 | 19690.0 | 20 | 19695.0 | 6 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19700.0 | 2025-03-19 22:16:14.500000 |
| 7 | 2025-03-19 22:18:31 | CY505 | 19695.0 | 5 | 19690.0 | 2 | 19700.0 | 55 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 8 | 2025-03-19 22:19:02.500000 | CY505 | 19695.0 | 1 | 19690.0 | 30 | 19695.0 | 5 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 9 | 2025-03-19 22:19:03 | CY505 | 19695.0 | 2 | 19690.0 | 13 | 19695.0 | 5 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 10 | 2025-03-19 22:19:03.500000 | CY505 | 19695.0 | 1 | 19690.0 | 10 | 19695.0 | 1 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 11 | 2025-03-19 22:19:08 | CY505 | 19695.0 | 2 | 19695.0 | 1 | 19700.0 | 42 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 12 | 2025-03-19 22:19:10 | CY505 | 19695.0 | 1 | 19690.0 | 35 | 19695.0 | 3 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 13 | 2025-03-19 22:19:16 | CY505 | 19695.0 | 3 | 19690.0 | 36 | 19695.0 | 3 | 2025-03-19 22:20:00 | 19695.0 | 19700.0 | 19695.0 | 19695.0 | 2025-03-19 22:16:14.500000 |
| 14 | 2025-03-19 22:20:02.500000 | CY505 | 19695.0 | 3 | 19695.0 | 2 | 19700.0 | 68 | 2025-03-19 22:20:02.500 | 19695.0 | 19695.0 | 19695.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 15 | 2025-03-19 22:20:25.500000 | CY505 | 19690.0 | 1 | 19690.0 | 35 | 19695.0 | 1 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19690.0 | 2025-03-19 22:20:02.500000 |
| 16 | 2025-03-19 22:20:54 | CY505 | 19690.0 | 2 | 19690.0 | 14 | 19695.0 | 4 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19690.0 | 2025-03-19 22:20:02.500000 |
| 17 | 2025-03-19 22:20:57.500000 | CY505 | 19695.0 | 2 | 19690.0 | 12 | 19695.0 | 4 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 18 | 2025-03-19 22:20:58 | CY505 | 19695.0 | 1 | 19690.0 | 14 | 19695.0 | 1 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 19 | 2025-03-19 22:21:02.500000 | CY505 | 19695.0 | 2 | 19695.0 | 1 | 19700.0 | 59 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 20 | 2025-03-19 22:22:56.500000 | CY505 | 19695.0 | 4 | 19690.0 | 50 | 19695.0 | 1 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 21 | 2025-03-19 22:23:14 | CY505 | 19695.0 | 3 | 19695.0 | 2 | 19700.0 | 84 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 22 | 2025-03-19 22:23:25.500000 | CY505 | 19695.0 | 1 | 19690.0 | 51 | 19695.0 | 1 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 23 | 2025-03-19 22:23:50 | CY505 | 19695.0 | 4 | 19690.0 | 18 | 19695.0 | 2 | 2025-03-19 22:25:00 | 19695.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 24 | 2025-03-19 22:24:42 | CY505 | 19700.0 | 1 | 19690.0 | 21 | 19700.0 | 65 | 2025-03-19 22:25:00 | 19695.0 | 19700.0 | 19690.0 | 19700.0 | 2025-03-19 22:20:02.500000 |
| 25 | 2025-03-19 22:24:52 | CY505 | 19695.0 | 2 | 19695.0 | 2 | 19700.0 | 65 | 2025-03-19 22:25:00 | 19695.0 | 19700.0 | 19690.0 | 19695.0 | 2025-03-19 22:20:02.500000 |
| 26 | 2025-03-19 22:27:16.500000 | CY505 | 19690.0 | 9 | 19690.0 | 40 | 19695.0 | 1 | 2025-03-19 22:27:16.500 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:27:16.500000 |
| 27 | 2025-03-19 22:27:18 | CY505 | 19690.0 | 3 | 19685.0 | 63 | 19690.0 | 1 | 2025-03-19 22:30:00 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:27:16.500000 |
| 28 | 2025-03-19 22:28:32 | CY505 | 19690.0 | 2 | 19685.0 | 21 | 19695.0 | 53 | 2025-03-19 22:30:00 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:27:16.500000 |
| 29 | 2025-03-19 22:28:32.500000 | CY505 | 19690.0 | 2 | 19690.0 | 2 | 19695.0 | 49 | 2025-03-19 22:30:00 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:27:16.500000 |
| 30 | 2025-03-19 22:29:17 | CY505 | 19690.0 | 1 | 19685.0 | 39 | 19695.0 | 49 | 2025-03-19 22:30:00 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:27:16.500000 |
| 31 | 2025-03-19 22:29:25.500000 | CY505 | 19690.0 | 9 | 19690.0 | 8 | 19695.0 | 57 | 2025-03-19 22:30:00 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:27:16.500000 |
| 32 | 2025-03-19 22:30:25.500000 | CY505 | 19690.0 | 1 | 19685.0 | 64 | 19695.0 | 56 | 2025-03-19 22:30:25.500 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:30:25.500000 |
| 33 | 2025-03-19 22:31:46.500000 | CY505 | 19695.0 | 17 | 19690.0 | 4 | 19695.0 | 55 | 2025-03-19 22:35:00 | 19690.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:30:25.500000 |
| 34 | 2025-03-19 22:31:47.500000 | CY505 | 19695.0 | 1 | 19695.0 | 5 | 19700.0 | 84 | 2025-03-19 22:35:00 | 19690.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:30:25.500000 |
| 35 | 2025-03-19 22:31:48 | CY505 | 19695.0 | 5 | 19695.0 | 4 | 19700.0 | 57 | 2025-03-19 22:35:00 | 19690.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:30:25.500000 |
| 36 | 2025-03-19 22:31:48.500000 | CY505 | 19695.0 | 1 | 19690.0 | 71 | 19695.0 | 1 | 2025-03-19 22:35:00 | 19690.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:30:25.500000 |
| 37 | 2025-03-19 22:31:50.500000 | CY505 | 19695.0 | 2 | 19695.0 | 1 | 19700.0 | 57 | 2025-03-19 22:35:00 | 19690.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:30:25.500000 |
| 38 | 2025-03-19 22:31:51 | CY505 | 19695.0 | 2 | 19695.0 | 1 | 19700.0 | 66 | 2025-03-19 22:35:00 | 19690.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:30:25.500000 |
| 39 | 2025-03-19 22:32:52.500000 | CY505 | 19695.0 | 1 | 19695.0 | 6 | 19700.0 | 91 | 2025-03-19 22:35:00 | 19690.0 | 19695.0 | 19690.0 | 19695.0 | 2025-03-19 22:30:25.500000 |
| 40 | 2025-03-19 22:37:29.500000 | CY505 | 19695.0 | 18 | 19695.0 | 6 | 19700.0 | 66 | 2025-03-19 22:37:29.500 | 19695.0 | 19695.0 | 19695.0 | 19695.0 | 2025-03-19 22:37:29.500000 |
| 41 | 2025-03-19 22:38:36.500000 | CY505 | 19695.0 | 1 | 19690.0 | 22 | 19695.0 | 8 | 2025-03-19 22:40:00 | 19695.0 | 19695.0 | 19695.0 | 19695.0 | 2025-03-19 22:37:29.500000 |
| 42 | 2025-03-19 22:42:33 | CY505 | 19695.0 | 1 | 19690.0 | 19 | 19695.0 | 7 | 2025-03-19 22:42:33 | 19695.0 | 19695.0 | 19695.0 | 19695.0 | 2025-03-19 22:42:33 |
| 43 | 2025-03-19 22:45:42 | CY505 | 19690.0 | 8 | 19690.0 | 8 | 19695.0 | 20 | 2025-03-19 22:45:42 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:45:42 |
| 44 | 2025-03-19 22:45:57 | CY505 | 19685.0 | 2 | 19685.0 | 66 | 19695.0 | 17 | 2025-03-19 22:50:00 | 19690.0 | 19690.0 | 19685.0 | 19685.0 | 2025-03-19 22:45:42 |
| 45 | 2025-03-19 22:46:52 | CY505 | 19695.0 | 4 | 19685.0 | 62 | 19695.0 | 50 | 2025-03-19 22:50:00 | 19690.0 | 19695.0 | 19685.0 | 19695.0 | 2025-03-19 22:45:42 |
| 46 | 2025-03-19 22:46:53.500000 | CY505 | 19690.0 | 2 | 19685.0 | 62 | 19695.0 | 56 | 2025-03-19 22:50:00 | 19690.0 | 19695.0 | 19685.0 | 19690.0 | 2025-03-19 22:45:42 |
| 47 | 2025-03-19 22:47:17.500000 | CY505 | 19690.0 | 1 | 19690.0 | 1 | 19695.0 | 54 | 2025-03-19 22:50:00 | 19690.0 | 19695.0 | 19685.0 | 19690.0 | 2025-03-19 22:45:42 |
| 48 | 2025-03-19 22:47:21 | CY505 | 19690.0 | 2 | 19690.0 | 2 | 19695.0 | 54 | 2025-03-19 22:50:00 | 19690.0 | 19695.0 | 19685.0 | 19690.0 | 2025-03-19 22:45:42 |
| 49 | 2025-03-19 22:47:42 | CY505 | 19685.0 | 1 | 19685.0 | 43 | 19690.0 | 1 | 2025-03-19 22:50:00 | 19690.0 | 19695.0 | 19685.0 | 19685.0 | 2025-03-19 22:45:42 |
| 50 | 2025-03-19 22:47:57.500000 | CY505 | 19685.0 | 4 | 19685.0 | 48 | 19690.0 | 6 | 2025-03-19 22:50:00 | 19690.0 | 19695.0 | 19685.0 | 19685.0 | 2025-03-19 22:45:42 |
| 51 | 2025-03-19 22:49:12.500000 | CY505 | 19685.0 | 10 | 19685.0 | 44 | 19690.0 | 7 | 2025-03-19 22:50:00 | 19690.0 | 19695.0 | 19685.0 | 19685.0 | 2025-03-19 22:45:42 |
| 52 | 2025-03-19 22:50:07.500000 | CY505 | 19690.0 | 1 | 19685.0 | 11 | 19690.0 | 9 | 2025-03-19 22:50:07.500 | 19690.0 | 19690.0 | 19690.0 | 19690.0 | 2025-03-19 22:50:07.500000 |
| 53 | 2025-03-19 22:50:19 | CY505 | 19685.0 | 1 | 19685.0 | 16 | 19690.0 | 6 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19685.0 | 19685.0 | 2025-03-19 22:50:07.500000 |
| 54 | 2025-03-19 22:50:27 | CY505 | 19685.0 | 20 | 19685.0 | 17 | 19690.0 | 6 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19685.0 | 19685.0 | 2025-03-19 22:50:07.500000 |
| 55 | 2025-03-19 22:50:53.500000 | CY505 | 19680.0 | 1 | 19680.0 | 45 | 19685.0 | 6 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19680.0 | 2025-03-19 22:50:07.500000 |
| 56 | 2025-03-19 22:50:54 | CY505 | 19680.0 | 1 | 19680.0 | 22 | 19685.0 | 8 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19680.0 | 2025-03-19 22:50:07.500000 |
| 57 | 2025-03-19 22:50:54.500000 | CY505 | 19685.0 | 1 | 19680.0 | 21 | 19685.0 | 8 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19685.0 | 2025-03-19 22:50:07.500000 |
| 58 | 2025-03-19 22:50:55 | CY505 | 19685.0 | 6 | 19680.0 | 20 | 19685.0 | 7 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19685.0 | 2025-03-19 22:50:07.500000 |
| 59 | 2025-03-19 22:51:18.500000 | CY505 | 19685.0 | 1 | 19680.0 | 11 | 19690.0 | 71 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19685.0 | 2025-03-19 22:50:07.500000 |
| 60 | 2025-03-19 22:54:06 | CY505 | 19690.0 | 29 | 19685.0 | 4 | 19690.0 | 47 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19690.0 | 2025-03-19 22:50:07.500000 |
| 61 | 2025-03-19 22:54:07.500000 | CY505 | 19690.0 | 1 | 19690.0 | 6 | 19695.0 | 54 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19690.0 | 2025-03-19 22:50:07.500000 |
| 62 | 2025-03-19 22:54:33.500000 | CY505 | 19690.0 | 8 | 19690.0 | 5 | 19695.0 | 23 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19690.0 | 2025-03-19 22:50:07.500000 |
| 63 | 2025-03-19 22:54:49 | CY505 | 19685.0 | 1 | 19685.0 | 47 | 19690.0 | 3 | 2025-03-19 22:55:00 | 19690.0 | 19690.0 | 19680.0 | 19685.0 | 2025-03-19 22:50:07.500000 |
| 64 | 2025-03-19 22:57:32.500000 | CY505 | 19685.0 | 3 | 19685.0 | 19 | 19690.0 | 3 | 2025-03-19 22:57:32.500 | 19685.0 | 19685.0 | 19685.0 | 19685.0 | 2025-03-19 22:57:32.500000 |
| 65 | 2025-03-19 22:58:06.500000 | CY505 | 19690.0 | 1 | 19685.0 | 12 | 19690.0 | 4 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19685.0 | 19690.0 | 2025-03-19 22:57:32.500000 |
| 66 | 2025-03-19 22:58:30.500000 | CY505 | 19690.0 | 2 | 19685.0 | 12 | 19690.0 | 3 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19685.0 | 19690.0 | 2025-03-19 22:57:32.500000 |
| 67 | 2025-03-19 22:58:42 | CY505 | 19685.0 | 2 | 19685.0 | 17 | 19690.0 | 2 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19685.0 | 19685.0 | 2025-03-19 22:57:32.500000 |
| 68 | 2025-03-19 22:58:59.500000 | CY505 | 19685.0 | 2 | 19685.0 | 11 | 19690.0 | 2 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19685.0 | 19685.0 | 2025-03-19 22:57:32.500000 |
| 69 | 2025-03-19 22:59:00 | CY505 | 19685.0 | 9 | 19685.0 | 10 | 19690.0 | 1 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19685.0 | 19685.0 | 2025-03-19 22:57:32.500000 |
| 70 | 2025-03-19 22:59:02.500000 | CY505 | 19685.0 | 5 | 19680.0 | 14 | 19685.0 | 12 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19685.0 | 19685.0 | 2025-03-19 22:57:32.500000 |
| 71 | 2025-03-19 22:59:11 | CY505 | 19680.0 | 2 | 19680.0 | 6 | 19685.0 | 12 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19680.0 | 19680.0 | 2025-03-19 22:57:32.500000 |
| 72 | 2025-03-19 22:59:25.500000 | CY505 | 19680.0 | 2 | 19680.0 | 19 | 19685.0 | 12 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19680.0 | 19680.0 | 2025-03-19 22:57:32.500000 |
| 73 | 2025-03-19 22:59:30 | CY505 | 19685.0 | 1 | 19680.0 | 4 | 19685.0 | 12 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19680.0 | 19685.0 | 2025-03-19 22:57:32.500000 |
| 74 | 2025-03-19 22:59:34 | CY505 | 19680.0 | 2 | 19680.0 | 4 | 19685.0 | 8 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19680.0 | 19680.0 | 2025-03-19 22:57:32.500000 |
| 75 | 2025-03-19 22:59:48.500000 | CY505 | 19685.0 | 1 | 19680.0 | 2 | 19685.0 | 8 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19680.0 | 19685.0 | 2025-03-19 22:57:32.500000 |
| 76 | 2025-03-19 22:59:49 | CY505 | 19680.0 | 1 | 19680.0 | 2 | 19685.0 | 7 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19680.0 | 19680.0 | 2025-03-19 22:57:32.500000 |
| 77 | 2025-03-19 22:59:51.500000 | CY505 | 19680.0 | 1 | 19680.0 | 1 | 19685.0 | 7 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19680.0 | 19680.0 | 2025-03-19 22:57:32.500000 |
| 78 | 2025-03-19 22:59:53 | CY505 | 19685.0 | 2 | 19680.0 | 2 | 19685.0 | 6 | 2025-03-19 23:00:00 | 19685.0 | 19690.0 | 19680.0 | 19685.0 | 2025-03-19 22:57:32.500000 |