34 lines
16 KiB
CSV
34 lines
16 KiB
CSV
price,Ask,Bid,symbol,datetime,delta,close,open,high,low,volume,dj,dayma,5_MA,10_MA,delta累计
|
|
"['131060.0', '131070.0', '131080.0', '131090.0', '131100.0', '131110.0', '131120.0', '131130.0', '131140.0', '131150.0', '131160.0', '131170.0', '131180.0', '131190.0', '131200.0', '131210.0', '131230.0', '131240.0', '131250.0', '131260.0', '131270.0', '131280.0', '131290.0', '131300.0', '131310.0', '131350.0', '131360.0', '131370.0', '131380.0', '131390.0', '131400.0', '131410.0', '131420.0', '131430.0', '131440.0', '131450.0', '131460.0', '131470.0', '131480.0', '131500.0', '131520.0', '131530.0', '131540.0', '131550.0', '131560.0', '131570.0', '131590.0', '131600.0', '131610.0', '131620.0', '131630.0', '131640.0', '131650.0', '131660.0']","[0, 0, 78, 72, 101, 84, 25, 43, 107, 176, 0, 90, 185, 185, 253, 0, 0, 0, 116, 167, 0, 12, 106, 59, 0, 0, 0, 48, 145, 3, 126, 109, 198, 280, 165, 135, 34, 120, 21, 0, 0, 0, 0, 0, 7, 15, 0, 0, 99, 2, 6, 2, 47, 28]","[48, 26, 97, 43, 219, 45, 102, 132, 271, 65, 40, 424, 72, 185, 50, 49, 45, 46, 115, 288, 65, 146, 29, 49, 74, 176, 47, 50, 197, 117, 116, 147, 291, 253, 113, 50, 78, 77, 23, 93, 15, 26, 23, 9, 61, 40, 30, 45, 0, 6, 15, 37, 15, 0]",ni2505,2025-03-19 22:20:00,-1426.0,131170.0,131640.0,131660.0,131060.0,8894,-7,131170.0,131170.0,131170.0,-1426.0
|
|
"['130760.0', '130770.0', '130780.0', '130790.0', '130800.0', '130810.0', '130820.0', '130830.0', '130840.0', '130850.0', '130860.0', '130870.0', '130880.0', '130890.0', '130900.0', '130910.0', '130920.0', '130930.0', '131000.0', '131010.0', '131020.0', '131030.0', '131040.0', '131050.0', '131060.0', '131070.0', '131080.0', '131090.0', '131100.0', '131110.0', '131120.0', '131130.0', '131140.0', '131170.0', '131180.0', '131190.0', '131200.0', '131210.0', '131220.0', '131230.0', '131240.0', '131250.0', '131260.0', '131270.0', '131280.0', '131290.0', '131300.0', '131310.0', '131320.0', '131330.0']","[0, 129, 55, 0, 34, 135, 129, 146, 31, 84, 71, 23, 27, 176, 125, 80, 64, 13, 0, 0, 0, 86, 25, 133, 90, 132, 163, 188, 248, 64, 55, 0, 0, 0, 32, 0, 0, 10, 69, 59, 29, 48, 127, 67, 135, 158, 233, 112, 58, 94]","[27, 97, 0, 111, 29, 43, 40, 22, 49, 130, 166, 20, 119, 99, 157, 267, 0, 0, 133, 44, 75, 35, 196, 33, 127, 231, 186, 96, 100, 28, 0, 58, 30, 60, 48, 10, 83, 73, 108, 113, 32, 117, 105, 95, 181, 138, 134, 115, 49, 0]",ni2505,2025-03-19 22:25:00,-472.0,130880.0,131180.0,131330.0,130760.0,8421,-1,131025.0,131025.0,131025.0,-1898.0
|
|
"['130560.0', '130570.0', '130590.0', '130600.0', '130610.0', '130620.0', '130630.0', '130640.0', '130650.0', '130660.0', '130670.0', '130680.0', '130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130800.0', '130810.0', '130820.0', '130830.0', '130840.0', '130850.0', '130860.0', '130870.0', '130880.0', '130890.0']","[0, 35, 18, 136, 0, 164, 78, 51, 32, 0, 119, 107, 178, 147, 376, 321, 136, 172, 293, 120, 163, 221, 304, 301, 227, 55, 102, 70, 18, 82, 0, 63, 41]","[19, 20, 0, 131, 19, 77, 34, 15, 40, 59, 140, 171, 120, 299, 196, 241, 92, 212, 152, 168, 234, 242, 122, 204, 130, 44, 175, 45, 154, 27, 31, 91, 11]",ni2505,2025-03-19 22:30:00,415.0,130790.0,130890.0,130890.0,130560.0,8664,0,130946.66666666667,130946.66666666667,130946.66666666667,-1483.0
|
|
"['130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130800.0', '130810.0', '130820.0', '130830.0', '130840.0', '130850.0', '130860.0', '130870.0', '130880.0']","[52, 53, 37, 8, 122, 93, 163, 212, 97, 37, 180, 180, 270, 286, 213, 273, 229, 127, 71]","[36, 77, 49, 42, 98, 87, 198, 147, 137, 176, 288, 172, 109, 160, 220, 188, 185, 84, 0]",ni2505,2025-03-19 22:35:00,250.0,130820.0,130780.0,130880.0,130700.0,5591,0,130915.0,130915.0,130915.0,-1233.0
|
|
"['130640.0', '130650.0', '130660.0', '130670.0', '130680.0', '130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130790.0', '130800.0', '130810.0', '130820.0', '130830.0', '130840.0']","[0, 3, 38, 82, 29, 101, 153, 75, 112, 55, 45, 65, 67, 28, 530, 1, 18, 56, 14, 92]","[33, 54, 42, 107, 27, 42, 58, 82, 1466, 43, 24, 42, 45, 583, 0, 6, 44, 45, 3, 282]",ni2505,2025-03-19 22:40:00,-1464.0,130790.0,130840.0,130840.0,130640.0,4722,0,130890.0,130890.0,130890.0,-2697.0
|
|
"['130660.0', '130670.0', '130680.0', '130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130800.0', '130810.0']","[12, 34, 44, 0, 45, 68, 92, 35, 11, 29, 93, 106, 144, 125, 155, 117]","[78, 123, 70, 21, 135, 47, 20, 26, 51, 156, 176, 138, 192, 47, 131, 5]",ni2505,2025-03-19 22:45:00,-306.0,130670.0,130760.0,130810.0,130660.0,2718,0,130853.33333333333,130790.0,130853.33333333333,-3003.0
|
|
"['130390.0', '130400.0', '130410.0', '130420.0', '130430.0', '130440.0', '130450.0', '130460.0', '130470.0', '130480.0', '130490.0', '130500.0', '130510.0', '130520.0', '130530.0', '130540.0', '130550.0', '130560.0', '130570.0', '130580.0', '130590.0', '130600.0', '130610.0', '130620.0', '130630.0', '130640.0', '130650.0', '130660.0', '130670.0', '130680.0', '130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0']","[35, 0, 69, 50, 40, 25, 14, 96, 126, 71, 97, 36, 40, 28, 47, 133, 0, 84, 321, 82, 46, 102, 144, 111, 63, 51, 49, 53, 0, 96, 58, 68, 127, 181, 70, 14]","[62, 44, 93, 66, 6, 45, 24, 39, 163, 46, 84, 132, 175, 14, 54, 22, 140, 299, 278, 134, 57, 228, 143, 128, 63, 51, 144, 58, 66, 95, 76, 68, 103, 23, 17, 0]",ni2505,2025-03-19 22:50:00,-613.0,130410.0,130670.0,130740.0,130390.0,6298,0,130790.0,130696.0,130790.0,-3616.0
|
|
"['130410.0', '130430.0', '130440.0', '130460.0', '130470.0', '130480.0', '130490.0', '130500.0', '130510.0', '130520.0', '130530.0', '130540.0', '130550.0', '130560.0', '130570.0', '130580.0', '130590.0', '130600.0', '130610.0']","[64, 10, 55, 5, 52, 9, 186, 132, 130, 225, 153, 234, 210, 81, 77, 93, 65, 30, 18]","[0, 0, 0, 5, 8, 111, 108, 252, 117, 198, 153, 171, 60, 97, 37, 25, 44, 5, 9]",ni2505,2025-03-19 22:55:00,429.0,130540.0,130410.0,130610.0,130410.0,3409,2,130758.75,130646.0,130758.75,-3187.0
|
|
"['130410.0', '130420.0', '130430.0', '130440.0', '130450.0', '130460.0', '130470.0', '130480.0', '130490.0', '130500.0', '130510.0', '130520.0', '130530.0', '130540.0', '130550.0', '130560.0']","[23, 17, 98, 100, 106, 126, 113, 178, 87, 90, 119, 54, 56, 32, 27, 10]","[54, 117, 92, 75, 161, 76, 163, 220, 164, 132, 86, 27, 95, 45, 1, 0]",ni2505,2025-03-19 23:00:00,-272.0,130420.0,130530.0,130560.0,130410.0,2901,0,130721.11111111111,130566.0,130721.11111111111,-3459.0
|
|
"['130350.0', '130360.0', '130370.0', '130380.0', '130390.0', '130400.0', '130420.0', '130430.0', '130440.0', '130450.0', '130460.0', '130470.0', '130480.0', '130490.0', '130500.0', '130510.0', '130520.0', '130530.0', '130540.0', '130550.0', '130560.0', '130570.0', '130580.0', '130590.0', '130600.0', '130610.0', '130620.0', '130630.0', '130640.0']","[49, 162, 109, 105, 66, 114, 24, 9, 11, 31, 15, 30, 97, 15, 39, 27, 33, 97, 81, 154, 137, 138, 194, 119, 169, 214, 122, 107, 23]","[91, 132, 37, 150, 73, 93, 22, 0, 10, 5, 18, 32, 76, 2, 13, 43, 50, 46, 24, 84, 127, 181, 143, 76, 171, 134, 0, 45, 0]",ni2505,2025-03-19 23:05:00,613.0,130590.0,130400.0,130640.0,130350.0,4605,0,130708.0,130526.0,130708.0,-2846.0
|
|
"['130570.0', '130580.0', '130590.0', '130600.0', '130610.0', '130620.0', '130630.0', '130640.0', '130650.0', '130670.0', '130680.0', '130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130810.0']","[0, 57, 68, 38, 64, 93, 186, 184, 124, 33, 61, 62, 115, 162, 167, 183, 44, 147, 172, 20, 0, 67, 44]","[38, 74, 59, 51, 128, 94, 37, 36, 0, 0, 12, 68, 61, 168, 100, 82, 106, 88, 19, 0, 5, 0, 0]",ni2505,2025-03-19 23:10:00,865.0,130810.0,130590.0,130810.0,130570.0,3452,3,130717.27272727272,130554.0,130672.0,-1981.0
|
|
"['130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130800.0', '130810.0', '130820.0', '130830.0', '130840.0', '130850.0', '130860.0', '130870.0']","[0, 102, 43, 2, 96, 140, 116, 232, 112, 109, 99, 45, 163, 103, 50]","[95, 71, 15, 37, 161, 121, 214, 93, 19, 74, 59, 111, 186, 24, 0]",ni2505,2025-03-19 23:15:00,132.0,130850.0,130790.0,130870.0,130730.0,2845,0,130728.33333333333,130642.0,130669.0,-1849.0
|
|
"['130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130800.0', '130810.0', '130820.0', '130830.0', '130840.0', '130850.0', '130860.0', '130870.0', '130880.0']","[9, 64, 54, 22, 56, 118, 85, 134, 78, 46, 14, 22, 3, 21, 60, 94]","[144, 124, 77, 71, 162, 156, 115, 225, 58, 39, 53, 34, 101, 42, 125, 15]",ni2505,2025-03-19 23:20:00,-661.0,130740.0,130860.0,130880.0,130730.0,2484,0,130729.23076923077,130682.0,130664.0,-2510.0
|
|
"['130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130800.0', '130810.0']","[0, 125, 25, 46, 85, 59, 97, 28]","[32, 58, 77, 89, 82, 68, 50, 0]",ni2505,2025-03-19 23:25:00,9.0,130780.0,130750.0,130810.0,130740.0,962,0,130732.85714285714,130754.0,130660.0,-2501.0
|
|
"['130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0']","[0, 0, 33, 71, 9, 95, 107, 83, 46, 10]","[41, 51, 67, 44, 105, 123, 61, 55, 23, 0]",ni2505,2025-03-19 23:30:00,-116.0,130760.0,130770.0,130780.0,130690.0,1088,0,130734.66666666667,130788.0,130657.0,-2617.0
|
|
"['130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130800.0']","[0, 28, 110, 95, 14, 60, 30, 21]","[35, 87, 97, 12, 50, 7, 7, 0]",ni2505,2025-03-19 23:35:00,63.0,130760.0,130760.0,130800.0,130730.0,682,0,130736.25,130778.0,130666.0,-2554.0
|
|
"['130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0']","[0, 24, 8, 20, 0, 65, 42, 54, 39]","[19, 36, 18, 48, 55, 49, 37, 36, 0]",ni2505,2025-03-19 23:40:00,-46.0,130760.0,130770.0,130780.0,130700.0,572,0,130737.64705882352,130760.0,130701.0,-2600.0
|
|
"['130680.0', '130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0']","[0, 33, 15, 13, 12, 3, 24, 114, 46]","[55, 59, 16, 52, 25, 15, 65, 44, 0]",ni2505,2025-03-19 23:45:00,-71.0,130720.0,130750.0,130760.0,130680.0,610,0,130736.66666666667,130756.0,130719.0,-2671.0
|
|
"['130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0', '130760.0']","[0, 0, 82, 40, 32, 72, 22]","[4, 47, 110, 23, 24, 12, 0]",ni2505,2025-03-19 23:50:00,28.0,130740.0,130700.0,130760.0,130700.0,486,0,130736.84210526316,130748.0,130751.0,-2643.0
|
|
"['130650.0', '130660.0', '130670.0', '130680.0', '130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0']","[0, 21, 0, 6, 19, 40, 18, 19, 14, 13]","[28, 51, 16, 58, 57, 78, 37, 38, 25, 0]",ni2505,2025-03-19 23:55:00,-238.0,130670.0,130740.0,130740.0,130650.0,577,0,130733.5,130730.0,130759.0,-2881.0
|
|
"['130650.0', '130660.0', '130670.0', '130680.0', '130690.0', '130700.0', '130710.0', '130720.0', '130730.0', '130740.0', '130750.0']","[0, 8, 64, 29, 26, 40, 46, 32, 46, 45, 30]","[18, 69, 23, 31, 24, 78, 31, 32, 32, 21, 0]",ni2505,2025-03-20 00:00:00,7.0,130730.0,130670.0,130750.0,130650.0,735,0,130733.33333333333,130724.0,130751.0,-2874.0
|
|
"['130730.0', '130740.0', '130750.0', '130760.0', '130770.0', '130780.0', '130790.0', '130800.0', '130810.0', '130820.0', '130830.0', '130840.0', '130850.0', '130860.0', '130870.0', '130880.0', '130900.0', '130910.0', '130930.0', '130970.0', '130980.0', '130990.0', '131000.0', '131010.0', '131020.0', '131040.0']","[0, 7, 28, 30, 57, 47, 49, 72, 109, 80, 51, 0, 29, 5, 12, 35, 32, 129, 18, 61, 22, 35, 190, 96, 14, 15]","[5, 3, 0, 0, 0, 38, 34, 92, 78, 18, 25, 9, 46, 27, 0, 0, 0, 0, 0, 8, 23, 41, 110, 57, 0, 40]",ni2505,2025-03-20 00:05:00,569.0,131000.0,130740.0,131040.0,130730.0,2098,5,130745.45454545454,130772.0,130766.0,-2305.0
|
|
"['130970.0', '130980.0', '130990.0', '131000.0', '131010.0', '131020.0', '131030.0', '131040.0', '131050.0', '131060.0', '131070.0', '131080.0', '131090.0', '131100.0', '131110.0', '131120.0', '131130.0', '131140.0', '131150.0', '131160.0', '131170.0', '131180.0', '131190.0', '131200.0', '131210.0', '131220.0', '131230.0', '131240.0', '131250.0', '131260.0']","[0, 9, 83, 35, 82, 58, 64, 21, 6, 0, 11, 16, 44, 141, 30, 42, 62, 106, 81, 75, 8, 108, 40, 48, 45, 100, 58, 68, 27, 79]","[49, 60, 52, 30, 10, 12, 0, 0, 42, 32, 0, 44, 68, 139, 31, 74, 69, 90, 90, 46, 105, 96, 69, 39, 59, 35, 0, 69, 59, 39]",ni2505,2025-03-20 00:10:00,39.0,131090.0,130990.0,131270.0,130970.0,3199,2,130760.43478260869,130846.0,130801.0,-2266.0
|
|
"['131030.0', '131040.0', '131050.0', '131060.0', '131070.0', '131080.0', '131090.0', '131100.0', '131110.0', '131120.0', '131130.0', '131140.0']","[0, 18, 32, 56, 57, 55, 100, 115, 37, 56, 47, 66]","[36, 40, 27, 80, 62, 85, 150, 39, 30, 14, 36, 7]",ni2505,2025-03-20 00:15:00,33.0,131140.0,131120.0,131140.0,131030.0,1346,0,130776.25,130926.0,130837.0,-2233.0
|
|
"['130950.0', '130960.0', '130970.0', '130980.0', '130990.0', '131000.0', '131010.0', '131020.0', '131030.0', '131040.0', '131050.0', '131060.0', '131070.0', '131080.0', '131090.0', '131100.0', '131110.0', '131120.0', '131130.0', '131140.0', '131150.0', '131160.0', '131170.0', '131180.0', '131190.0', '131200.0']","[0, 0, 0, 38, 10, 34, 17, 13, 19, 10, 11, 15, 2, 39, 55, 50, 1, 0, 4, 69, 18, 28, 40, 31, 40, 15]","[18, 55, 30, 50, 38, 29, 7, 27, 43, 19, 14, 16, 126, 99, 55, 24, 3, 21, 46, 30, 9, 20, 16, 5, 45, 0]",ni2505,2025-03-20 00:20:00,-286.0,131000.0,131140.0,131200.0,130950.0,1471,-1,130785.2,130992.0,130861.0,-2519.0
|
|
"['130980.0', '130990.0', '131000.0', '131010.0', '131020.0', '131030.0', '131040.0', '131050.0']","[0, 36, 61, 101, 32, 53, 55, 18]","[14, 71, 84, 48, 21, 44, 3, 0]",ni2505,2025-03-20 00:25:00,71.0,131020.0,131010.0,131050.0,130980.0,678,0,130794.23076923077,131050.0,130887.0,-2448.0
|
|
"['130880.0', '130890.0', '130900.0', '130910.0', '130920.0', '130930.0', '130940.0', '130950.0', '130960.0', '130970.0', '130980.0', '130990.0', '131000.0', '131010.0', '131020.0']","[0, 3, 31, 45, 47, 9, 19, 0, 0, 6, 6, 41, 67, 33, 7]","[28, 3, 93, 28, 23, 0, 6, 9, 18, 14, 59, 50, 55, 25, 1]",ni2505,2025-03-20 00:30:00,-98.0,130940.0,131010.0,131020.0,130880.0,764,0,130799.62962962964,131038.0,130905.0,-2546.0
|
|
"['130800.0', '130810.0', '130820.0', '130830.0', '130840.0', '130850.0', '130860.0', '130870.0', '130880.0', '130890.0', '130900.0', '130910.0', '130920.0', '130930.0', '130940.0', '130950.0']","[70, 8, 83, 37, 14, 53, 85, 56, 43, 104, 2, 0, 41, 1, 3, 8]","[68, 22, 4, 59, 94, 109, 53, 117, 29, 20, 24, 37, 2, 2, 26, 0]",ni2505,2025-03-20 00:35:00,-58.0,130850.0,130950.0,130950.0,130800.0,1323,0,130801.42857142857,130990.0,130918.0,-2604.0
|
|
"['130840.0', '130850.0', '130860.0', '130870.0', '130880.0', '130890.0', '130900.0', '130910.0', '130920.0', '130930.0', '130940.0', '130950.0', '130960.0', '130970.0']","[11, 16, 13, 11, 45, 29, 57, 32, 16, 27, 46, 79, 70, 22]","[12, 1, 15, 4, 38, 14, 5, 12, 22, 46, 9, 10, 24, 0]",ni2505,2025-03-20 00:40:00,262.0,130960.0,130840.0,130970.0,130840.0,720,0,130806.89655172414,130954.0,130940.0,-2342.0
|
|
"['130900.0', '130910.0', '130920.0', '130930.0', '130940.0', '130950.0', '130960.0', '130970.0', '130980.0', '130990.0', '131000.0', '131010.0']","[0, 0, 20, 30, 8, 49, 18, 37, 40, 20, 41, 23]","[34, 33, 45, 13, 38, 49, 14, 32, 10, 37, 6, 0]",ni2505,2025-03-20 00:45:00,-25.0,130940.0,130960.0,131010.0,130900.0,631,0,130811.33333333333,130942.0,130967.0,-2367.0
|
|
"['130940.0', '130950.0', '130960.0', '130970.0', '130980.0', '130990.0', '131000.0', '131010.0', '131020.0', '131030.0', '131040.0', '131050.0', '131060.0', '131070.0', '131080.0', '131090.0', '131100.0']","[0, 19, 18, 21, 61, 11, 83, 58, 14, 7, 26, 28, 14, 14, 19, 102, 53]","[8, 15, 10, 76, 19, 59, 7, 7, 19, 4, 14, 36, 0, 5, 57, 29, 0]",ni2505,2025-03-20 00:50:00,183.0,131080.0,130950.0,131100.0,130940.0,951,0,130820.0,130954.0,131002.0,-2184.0
|
|
"['131000.0', '131010.0', '131030.0', '131040.0', '131050.0', '131070.0', '131080.0']","[0, 5, 17, 8, 14, 0, 1]","[10, 8, 29, 3, 17, 3, 0]",ni2505,2025-03-20 00:55:00,-25.0,131030.0,131080.0,131080.0,131000.0,128,0,130826.5625,130972.0,131005.0,-2209.0
|