price,Ask,Bid,symbol,datetime,delta,close,open,high,low,volume,dj,dayma,5_MA,10_MA,delta累计
"['521.3', '521.4', '521.5', '521.6']","[0, 36, 2, 27]","[4, 32, 7, 8]",sc2504,2025-03-13 22:36:00,14.0,521.4,521.5,521.6,521.3,118,0,521.4,521.4,521.4,14.0
"['521.2', '521.3', '521.4']","[2, 21, 12]","[38, 67, 0]",sc2504,2025-03-13 22:37:00,-70.0,521.3,521.3,521.4,521.2,140,0,521.3499999999999,521.3499999999999,521.3499999999999,-56.0
"['521.2', '521.3', '521.4', '521.5', '521.6']","[0, 9, 18, 27, 9]","[7, 0, 14, 18, 0]",sc2504,2025-03-13 22:38:00,24.0,521.5,521.3,521.6,521.2,107,0,521.4,521.4,521.4,-32.0
"['521.4', '521.5', '521.6']","[0, 0, 30]","[7, 25, 11]",sc2504,2025-03-13 22:39:00,-13.0,521.4,521.6,521.6,521.4,75,0,521.4,521.4,521.4,-45.0
"['521.4', '521.5', '521.6', '521.7']","[4, 30, 22, 2]","[27, 7, 11, 0]",sc2504,2025-03-13 22:40:00,13.0,521.7,521.4,521.7,521.4,107,0,521.46,521.46,521.46,-32.0
"['521.5', '521.6', '521.7', '521.8']","[6, 10, 48, 4]","[26, 34, 14, 0]",sc2504,2025-03-13 22:41:00,-6.0,521.5,521.7,521.8,521.5,142,0,521.4666666666667,521.4799999999999,521.4666666666667,-38.0
"['521.3', '521.4', '521.5', '521.6']","[0, 10, 0, 1]","[4, 26, 4, 0]",sc2504,2025-03-13 22:43:00,-23.0,521.4,521.6,521.6,521.3,45,0,521.4,521.4,521.4,-23.0
"['521.2', '521.3', '521.4', '521.5']","[0, 17, 23, 12]","[5, 30, 12, 12]",sc2504,2025-03-13 22:44:00,-7.0,521.5,521.5,521.5,521.2,117,0,521.45,521.45,521.45,-30.0
"['521.4', '521.5']","[13, 5]","[50, 0]",sc2504,2025-03-13 22:45:00,-32.0,521.4,521.4,521.5,521.4,76,0,521.4333333333334,521.4333333333333,521.4333333333333,-62.0
"['521.5', '521.6', '521.7', '521.8', '521.9', '522.0']","[18, 2, 36, 3, 100, 38]","[1, 0, 0, 21, 35, 0]",sc2504,2025-03-13 22:46:00,140.0,521.9,521.5,522.0,521.5,254,1,521.5500000000001,521.55,521.55,78.0
"['521.4', '521.5', '521.6', '521.7', '521.8', '521.9']","[0, 12, 2, 3, 0, 3]","[2, 44, 17, 18, 5, 0]",sc2504,2025-03-13 22:47:00,-66.0,521.5,521.9,521.9,521.4,115,-1,521.5400000000001,521.54,521.54,12.0
"['521.4', '521.5', '521.6', '521.7']","[0, 8, 18, 31]","[1, 2, 17, 10]",sc2504,2025-03-13 22:48:00,27.0,521.7,521.4,521.7,521.4,89,0,521.5666666666667,521.6,521.5666666666667,39.0
"['521.3', '521.4', '521.5', '521.6', '521.7', '521.8']","[0, 40, 0, 1, 4, 7]","[18, 70, 10, 9, 11, 0]",sc2504,2025-03-13 22:49:00,-66.0,521.4,521.7,521.8,521.3,170,0,521.5428571428572,521.5799999999999,521.5428571428572,-27.0
"['521.1', '521.2', '521.3', '521.4', '521.5']","[0, 0, 46, 17, 7]","[47, 3, 9, 13, 0]",sc2504,2025-03-13 22:50:00,-2.0,521.4,521.1,521.5,521.1,142,0,521.525,521.58,521.525,-29.0
"['521.5', '521.6', '521.7', '521.8', '521.9']","[19, 11, 8, 41, 1]","[6, 4, 38, 32, 0]",sc2504,2025-03-13 22:51:00,0.0,521.8,521.5,521.9,521.5,160,0,521.5555555555555,521.5600000000001,521.5555555555555,-29.0
"['521.7', '521.8', '521.9']","[0, 16, 66]","[12, 3, 33]",sc2504,2025-03-13 22:52:00,34.0,521.9,521.8,521.9,521.7,130,0,521.5899999999999,521.64,521.5899999999999,5.0
"['521.6', '521.7', '521.8']","[0, 20, 12]","[2, 47, 15]",sc2504,2025-03-13 22:53:00,-32.0,521.7,521.8,521.8,521.6,97,0,521.5999999999999,521.64,521.6200000000001,-27.0
"['521.3', '521.4', '521.5', '521.6', '521.7']","[0, 38, 32, 2, 4]","[1, 48, 19, 20, 8]",sc2504,2025-03-13 22:54:00,-20.0,521.4,521.7,521.7,521.3,172,0,521.5833333333333,521.6400000000001,521.61,-47.0
"['520.8', '520.9', '521.0', '521.1', '521.2', '521.3', '521.4']","[0, 0, 33, 12, 1, 8, 20]","[61, 122, 23, 8, 26, 36, 11]",sc2504,2025-03-13 22:55:00,-213.0,520.8,521.3,521.4,520.8,368,0,521.5230769230768,521.52,521.55,-260.0
"['520.7', '520.8', '520.9']","[10, 44, 92]","[44, 127, 17]",sc2504,2025-03-13 22:56:00,-42.0,520.9,520.8,520.9,520.7,336,0,521.4785714285714,521.3399999999999,521.45,-302.0
"['520.6', '520.7', '520.8', '520.9', '521.0']","[0, 2, 48, 23, 28]","[75, 5, 80, 10, 0]",sc2504,2025-03-13 22:57:00,-69.0,520.6,521.0,521.0,520.6,286,0,521.42,521.08,521.36,-371.0
"['520.2', '520.3', '520.4', '520.5', '520.6']","[0, 28, 61, 55, 1]","[58, 55, 44, 69, 22]",sc2504,2025-03-13 22:58:00,-103.0,520.5,520.6,520.6,520.2,402,0,521.3625,520.8399999999999,521.24,-474.0
"['520.2', '520.3', '520.4', '520.5']","[0, 15, 19, 10]","[2, 68, 26, 0]",sc2504,2025-03-13 22:59:00,-52.0,520.3,520.5,520.5,520.2,143,0,521.3,520.62,521.1299999999999,-526.0
"['520.4', '520.5', '520.6', '520.7', '520.8', '520.9']","[20, 17, 29, 62, 49, 13]","[3, 3, 4, 64, 7, 0]",sc2504,2025-03-13 23:00:00,109.0,520.7,520.4,520.9,520.4,274,1,521.2666666666667,520.6,521.0600000000001,-417.0
"['520.8', '520.9', '521.0']","[24, 90, 89]","[45, 110, 0]",sc2504,2025-03-13 23:01:00,48.0,520.8,520.8,521.0,520.8,377,0,521.2421052631578,520.58,520.9599999999999,-369.0
"['520.4', '520.5', '520.6', '520.7', '520.8']","[0, 15, 13, 16, 24]","[1, 50, 47, 24, 17]",sc2504,2025-03-13 23:02:00,-71.0,520.8,520.8,520.8,520.4,207,0,521.2199999999999,520.62,520.85,-440.0
"['520.5', '520.6', '520.7']","[0, 10, 4]","[16, 8, 0]",sc2504,2025-03-13 23:03:00,-10.0,520.6,520.6,520.7,520.5,38,0,520.6,520.6,520.6,-10.0
"['520.5', '520.6', '520.7', '520.8']","[0, 8, 11, 47]","[11, 19, 10, 5]",sc2504,2025-03-13 23:04:00,21.0,520.7,520.6,520.8,520.5,112,0,520.6500000000001,520.6500000000001,520.6500000000001,11.0
"['520.5', '520.6', '520.7', '520.8']","[0, 14, 27, 4]","[6, 10, 27, 0]",sc2504,2025-03-13 23:05:00,2.0,520.6,520.7,520.8,520.5,91,0,520.6333333333333,520.6333333333333,520.6333333333333,13.0
"['519.8', '519.9', '520.0', '520.1', '520.2', '520.5', '520.6']","[9, 6, 50, 43, 0, 3, 2]","[32, 37, 85, 36, 107, 24, 0]",sc2504,2025-03-13 23:06:00,-208.0,519.9,520.6,520.6,519.8,439,-1,520.45,520.45,520.45,-195.0
"['519.4', '519.5', '519.6', '519.7', '519.8', '519.9']","[0, 0, 30, 61, 57, 2]","[15, 54, 61, 47, 21, 0]",sc2504,2025-03-13 23:07:00,-48.0,519.6,519.8,519.9,519.4,352,0,520.28,520.28,520.28,-243.0
"['519.1', '519.2', '519.3', '519.4', '519.5', '519.6']","[0, 0, 41, 60, 31, 43]","[21, 23, 33, 24, 31, 0]",sc2504,2025-03-13 23:08:00,43.0,519.1,519.6,519.6,519.1,318,0,520.0833333333334,519.98,520.0833333333334,-200.0
"['518.9', '519.0', '519.1', '519.2']","[19, 104, 35, 55]","[65, 48, 37, 17]",sc2504,2025-03-13 23:09:00,46.0,519.2,519.1,519.2,518.9,383,0,519.9571428571428,519.6800000000001,519.9571428571429,-154.0
"['519.1', '519.2', '519.3']","[5, 68, 51]","[34, 33, 6]",sc2504,2025-03-13 23:10:00,51.0,519.2,519.1,519.3,519.1,199,0,519.8625000000001,519.4,519.8625000000001,-103.0
"['519.2', '519.3', '519.4', '519.5', '519.6']","[0, 18, 6, 101, 8]","[4, 0, 15, 28, 0]",sc2504,2025-03-13 23:11:00,86.0,519.5,519.3,519.6,519.2,192,1,519.8222222222223,519.3199999999999,519.8222222222223,-17.0
"['519.2', '519.3', '519.4', '519.5']","[0, 5, 26, 20]","[1, 33, 61, 10]",sc2504,2025-03-13 23:12:00,-54.0,519.5,519.4,519.5,519.2,163,0,519.7900000000001,519.3,519.7900000000001,-71.0
"['519.5', '519.6', '519.7', '519.8']","[29, 57, 27, 36]","[41, 6, 28, 0]",sc2504,2025-03-13 23:13:00,74.0,519.7,519.6,519.8,519.5,224,0,519.7818181818183,519.4200000000001,519.7,3.0
"['519.6', '519.7', '519.8', '519.9', '520.0']","[0, 14, 33, 30, 41]","[3, 13, 22, 23, 0]",sc2504,2025-03-13 23:14:00,57.0,519.8,519.8,520.0,519.6,187,0,519.7833333333334,519.54,519.61,60.0
"['519.7', '519.8']","[15, 38]","[20, 23]",sc2504,2025-03-13 23:15:00,10.0,519.8,519.8,519.8,519.7,96,0,519.7846153846154,519.6600000000001,519.53,70.0
"['519.5', '519.6', '519.7']","[0, 13, 31]","[3, 21, 9]",sc2504,2025-03-13 23:16:00,11.0,519.7,519.7,519.7,519.5,79,0,519.7785714285715,519.7,519.51,81.0
"['519.6', '519.7', '519.8', '519.9', '520.0']","[0, 21, 15, 27, 14]","[9, 3, 12, 33, 0]",sc2504,2025-03-13 23:17:00,20.0,519.9,519.6,520.0,519.6,134,0,519.7866666666666,519.78,519.54,101.0
"['519.9', '520.0', '520.1', '520.2', '520.3']","[0, 130, 39, 67, 6]","[12, 7, 42, 30, 0]",sc2504,2025-03-13 23:18:00,151.0,520.2,519.9,520.3,519.9,339,0,519.8125,519.8799999999999,519.65,252.0
"['520.0', '520.1', '520.2', '520.3']","[0, 1, 33, 14]","[39, 24, 22, 25]",sc2504,2025-03-13 23:19:00,-62.0,520.0,520.2,520.3,520.0,162,0,519.8235294117648,519.9200000000001,519.73,190.0
"['519.7', '519.8', '519.9', '520.0']","[0, 18, 45, 0]","[7, 36, 30, 1]",sc2504,2025-03-13 23:20:00,-11.0,519.8,520.0,520.0,519.7,137,0,519.8222222222222,519.92,519.79,179.0
"['519.8', '519.9', '520.0', '520.1', '520.2', '520.3']","[0, 18, 18, 19, 13, 15]","[2, 12, 0, 3, 0, 2]",sc2504,2025-03-13 23:21:00,64.0,520.3,519.8,520.3,519.8,106,1,519.8473684210526,520.04,519.87,243.0
"['520.1', '520.2', '520.3', '520.4', '520.5', '520.6']","[0, 5, 35, 36, 51, 32]","[10, 7, 23, 14, 25, 0]",sc2504,2025-03-13 23:22:00,80.0,520.4,520.3,520.6,520.1,242,0,519.8749999999999,520.14,519.9599999999999,323.0
"['520.2', '520.3', '520.4', '520.5']","[0, 21, 7, 2]","[9, 22, 13, 0]",sc2504,2025-03-13 23:23:00,-14.0,520.2,520.5,520.5,520.2,76,0,519.8904761904762,520.1400000000001,520.01,309.0
"['520.2', '520.3', '520.4']","[1, 14, 3]","[17, 14, 0]",sc2504,2025-03-13 23:24:00,-13.0,520.2,520.2,520.4,520.2,50,0,519.9045454545454,520.18,520.05,296.0
"['520.2', '520.3', '520.4']","[10, 20, 2]","[22, 22, 0]",sc2504,2025-03-13 23:25:00,-12.0,520.2,520.2,520.4,520.2,82,0,519.9173913043478,520.26,520.09,284.0
"['520.1', '520.2', '520.3']","[13, 7, 17]","[19, 15, 0]",sc2504,2025-03-13 23:26:00,3.0,520.1,520.2,520.3,520.1,77,0,519.9250000000001,520.22,520.1299999999999,287.0
"['519.7', '519.8', '519.9', '520.0']","[0, 31, 5, 0]","[4, 42, 29, 22]",sc2504,2025-03-13 23:27:00,-61.0,519.8,520.0,520.0,519.7,143,0,519.92,520.1,520.12,226.0
"['519.6', '519.7', '519.8', '519.9']","[0, 30, 12, 20]","[6, 34, 3, 0]",sc2504,2025-03-13 23:28:00,19.0,519.9,519.8,519.9,519.6,108,0,519.9192307692308,520.04,520.09,245.0
"['520.0', '520.1', '520.2']","[22, 25, 2]","[12, 25, 0]",sc2504,2025-03-13 23:29:00,12.0,520.1,520.0,520.2,520.0,89,0,519.925925925926,520.0200000000001,520.1,257.0
"['518.1', '518.2', '518.3', '518.4', '518.5']","[0, 14, 20, 17, 16]","[4, 40, 0, 20, 0]",sc2504,2025-03-13 23:59:00,3.0,518.4,518.3,518.5,518.1,141,0,518.4,518.4,518.4,3.0
"['518.1', '518.2', '518.3', '518.4']","[8, 12, 19, 9]","[15, 35, 21, 5]",sc2504,2025-03-14 00:00:00,-28.0,518.3,518.4,518.4,518.1,131,0,518.3499999999999,518.3499999999999,518.3499999999999,-25.0
"['518.2', '518.3', '518.4', '518.5', '518.6', '518.7', '518.8']","[0, 14, 29, 35, 15, 11, 20]","[3, 0, 21, 4, 20, 28, 6]",sc2504,2025-03-14 00:01:00,42.0,518.8,518.4,518.8,518.2,227,0,518.4999999999999,518.5,518.5,17.0
"['518.7', '518.8', '518.9']","[24, 53, 4]","[25, 22, 0]",sc2504,2025-03-14 00:02:00,34.0,518.8,518.7,518.9,518.7,135,0,518.5749999999999,518.5749999999999,518.5749999999999,51.0
"['518.4', '518.5', '518.6', '518.7', '518.8']","[8, 35, 11, 1, 6]","[44, 6, 8, 3, 0]",sc2504,2025-03-14 00:03:00,0.0,518.6,518.8,518.8,518.4,135,0,518.5799999999999,518.5799999999999,518.5799999999999,51.0
"['518.1', '518.2', '518.3', '518.4', '518.5']","[0, 19, 22, 16, 0]","[17, 23, 31, 4, 9]",sc2504,2025-03-14 00:04:00,-27.0,518.3,518.5,518.5,518.1,155,0,518.5333333333333,518.56,518.5333333333333,24.0
"['518.2', '518.3']","[0, 17]","[17, 6]",sc2504,2025-03-14 00:05:00,-6.0,518.3,518.3,518.3,518.2,49,0,518.5,518.5600000000001,518.5,18.0
"['518.4', '518.5', '518.6', '518.8', '518.9', '519.0']","[16, 29, 10, 45, 47, 1]","[4, 0, 0, 15, 13, 0]",sc2504,2025-03-14 00:06:00,116.0,518.9,518.4,519.0,518.4,202,2,518.55,518.5799999999999,518.55,134.0
"['518.5', '518.6', '518.7', '518.8', '518.9', '519.0', '519.1', '519.2']","[0, 13, 10, 6, 6, 45, 16, 6]","[13, 25, 24, 23, 4, 22, 1, 0]",sc2504,2025-03-14 00:07:00,-10.0,518.6,518.9,519.2,518.5,226,0,518.5555555555555,518.54,518.5555555555555,124.0
"['518.5', '518.6', '518.7', '518.8', '518.9']","[2, 5, 32, 3, 1]","[13, 9, 16, 1, 0]",sc2504,2025-03-14 00:08:00,4.0,518.9,518.6,518.9,518.5,95,0,518.5899999999999,518.5999999999999,518.5899999999999,128.0
"['519.4', '519.5', '519.6']","[0, 20, 11]","[1, 44, 0]",sc2504,2025-03-14 00:09:00,-14.0,519.5,519.5,519.6,519.4,80,0,519.5,519.5,519.5,-14.0
"['519.3', '519.4', '519.5']","[8, 20, 37]","[42, 22, 31]",sc2504,2025-03-14 00:10:00,-30.0,519.5,519.5,519.5,519.3,186,0,519.5,519.5,519.5,-44.0
"['519.4', '519.5', '519.6', '519.7']","[0, 12, 53, 14]","[19, 16, 44, 0]",sc2504,2025-03-14 00:11:00,0.0,519.5,519.5,519.7,519.4,169,0,519.5,519.5,519.5,-44.0
"['519.0', '519.1']","[0, 13]","[1, 0]",sc2504,2025-03-14 00:12:00,12.0,519.1,519.1,519.1,519.0,14,0,519.1,519.1,519.1,12.0
"['519.2', '519.3', '519.4', '519.5', '519.6']","[3, 12, 22, 49, 3]","[0, 16, 2, 10, 0]",sc2504,2025-03-14 00:13:00,61.0,519.5,519.2,519.6,519.2,129,0,519.3,519.3,519.3,73.0
"['518.9', '519.0', '519.1', '519.2']","[0, 2, 12, 9]","[3, 6, 7, 0]",sc2504,2025-03-14 00:18:00,7.0,519.1,518.9,519.2,518.9,39,0,519.1,519.1,519.1,7.0
"['518.8', '518.9']","[4, 5]","[17, 0]",sc2504,2025-03-14 00:20:00,-8.0,518.9,518.8,518.9,518.8,27,0,518.9,518.9,518.9,-8.0
"['518.4', '518.5']","[0, 7]","[1, 0]",sc2504,2025-03-14 00:37:00,6.0,518.4,518.5,518.5,518.4,8,0,518.4,518.4,518.4,6.0
"['517.8', '517.9']","[0, 1]","[8, 0]",sc2504,2025-03-14 00:46:00,-7.0,517.8,517.8,517.9,517.8,9,0,517.8,517.8,517.8,-7.0
"['517.7', '517.8', '517.9']","[0, 19, 20]","[2, 54, 24]",sc2504,2025-03-14 00:47:00,-41.0,517.8,517.9,517.9,517.7,121,0,517.8,517.8,517.8,-48.0
"['517.1', '517.2', '517.3', '517.4', '517.5', '517.6', '517.7', '517.8', '517.9']","[0, 27, 31, 0, 0, 0, 2, 16, 1]","[2, 34, 9, 30, 10, 31, 3, 2, 0]",sc2504,2025-03-14 00:48:00,-44.0,517.3,517.7,517.9,517.1,204,-2,517.6333333333333,517.6333333333333,517.6333333333333,-92.0
"['517.1', '517.2', '517.3', '517.4', '517.5']","[0, 12, 34, 15, 4]","[12, 29, 17, 7, 0]",sc2504,2025-03-14 00:49:00,0.0,517.1,517.2,517.5,517.1,135,0,517.5,517.5,517.5,-92.0
"['517.0', '517.1', '517.2']","[0, 61, 32]","[2, 28, 0]",sc2504,2025-03-14 00:50:00,63.0,517.2,517.2,517.2,517.0,125,0,517.4399999999999,517.4399999999999,517.4399999999999,-29.0
"['517.0', '517.1', '517.2', '517.3', '517.4', '517.5', '517.6']","[0, 10, 37, 5, 59, 15, 10]","[3, 4, 8, 8, 22, 0, 0]",sc2504,2025-03-14 00:51:00,91.0,517.6,517.1,517.6,517.0,187,0,517.4666666666666,517.4,517.4666666666667,62.0
"['517.3', '517.4', '517.5', '517.6', '517.7']","[0, 0, 19, 16, 10]","[1, 17, 16, 5, 0]",sc2504,2025-03-14 00:52:00,6.0,517.3,517.6,517.7,517.3,92,0,517.4428571428571,517.3,517.4428571428572,68.0
"['517.3', '517.4', '517.5', '517.6', '517.7']","[14, 23, 7, 27, 17]","[21, 4, 24, 3, 0]",sc2504,2025-03-14 00:53:00,36.0,517.3,517.4,517.7,517.3,143,0,517.425,517.3,517.425,104.0
['517.3'],[0],[5],sc2504,2025-03-14 00:54:00,-5.0,517.3,517.3,517.3,517.3,5,0,517.3,517.3,517.3,-5.0
"['516.9', '517.0', '517.1', '517.2', '517.3']","[0, 11, 2, 14, 16]","[31, 21, 14, 18, 5]",sc2504,2025-03-14 00:55:00,-46.0,517.0,517.3,517.3,516.9,136,0,517.15,517.15,517.15,-51.0
"['516.8', '516.9', '517.0', '517.1', '517.2', '517.3', '517.4']","[0, 27, 109, 14, 43, 32, 30]","[41, 51, 56, 9, 20, 7, 5]",sc2504,2025-03-14 01:00:00,66.0,517.3,517.0,517.4,516.8,470,0,517.3,517.3,517.3,66.0
"['516.5', '516.6', '516.7', '516.8', '516.9', '517.0', '517.1', '517.2', '517.3', '517.4', '517.5', '517.6']","[0, 9, 58, 40, 35, 3, 61, 7, 33, 42, 67, 20]","[10, 26, 42, 41, 28, 25, 38, 15, 23, 44, 28, 3]",sc2504,2025-03-14 01:05:00,52.0,516.8,517.4,517.6,516.5,719,0,517.05,517.05,517.05,118.0
['519.6'],[1],[0],sc2504,2025-03-19 21:15:00,1.0,519.6,519.5,519.6,519.5,2,0,519.6,519.6,519.6,1.0