You can not select more than 25 topics
Topics must start with a letter or number, can include dashes ('-') and can be up to 35 characters long.
2616 lines
61 KiB
2616 lines
61 KiB
{
|
|
"symbol": "000001",
|
|
"type": "stock",
|
|
"current_price": 10.76,
|
|
"timestamp": "2026-03-09T16:02:34+08:00",
|
|
"timeframes": {
|
|
"60min": [
|
|
{
|
|
"time": "2026-02-11 14:00:00",
|
|
"open": 11.05,
|
|
"high": 11.08,
|
|
"low": 11.05,
|
|
"close": 11.07,
|
|
"volume": 9622836,
|
|
"ma10": 11.05,
|
|
"ma20": 11.05,
|
|
"macd_dif": 0.0265,
|
|
"macd_dea": 0.0277,
|
|
"macd_histogram": -0.0024
|
|
},
|
|
{
|
|
"time": "2026-02-11 15:00:00",
|
|
"open": 11.08,
|
|
"high": 11.09,
|
|
"low": 11.06,
|
|
"close": 11.07,
|
|
"volume": 10384947,
|
|
"ma10": 11.06,
|
|
"ma20": 11.06,
|
|
"macd_dif": 0.0261,
|
|
"macd_dea": 0.0274,
|
|
"macd_histogram": -0.0026
|
|
},
|
|
{
|
|
"time": "2026-02-12 10:30:00",
|
|
"open": 11.07,
|
|
"high": 11.08,
|
|
"low": 10.93,
|
|
"close": 10.99,
|
|
"volume": 33092871,
|
|
"ma10": 11.05,
|
|
"ma20": 11.05,
|
|
"macd_dif": 0.0191,
|
|
"macd_dea": 0.0258,
|
|
"macd_histogram": -0.0133
|
|
},
|
|
{
|
|
"time": "2026-02-12 11:30:00",
|
|
"open": 10.99,
|
|
"high": 11.01,
|
|
"low": 10.96,
|
|
"close": 10.96,
|
|
"volume": 16840645,
|
|
"ma10": 11.04,
|
|
"ma20": 11.05,
|
|
"macd_dif": 0.011,
|
|
"macd_dea": 0.0228,
|
|
"macd_histogram": -0.0236
|
|
},
|
|
{
|
|
"time": "2026-02-12 14:00:00",
|
|
"open": 10.96,
|
|
"high": 10.98,
|
|
"low": 10.95,
|
|
"close": 10.96,
|
|
"volume": 7488188,
|
|
"ma10": 11.03,
|
|
"ma20": 11.04,
|
|
"macd_dif": 0.0045,
|
|
"macd_dea": 0.0191,
|
|
"macd_histogram": -0.0293
|
|
},
|
|
{
|
|
"time": "2026-02-12 15:00:00",
|
|
"open": 10.96,
|
|
"high": 10.98,
|
|
"low": 10.95,
|
|
"close": 10.96,
|
|
"volume": 10712320,
|
|
"ma10": 11.02,
|
|
"ma20": 11.04,
|
|
"macd_dif": -0.0006,
|
|
"macd_dea": 0.0152,
|
|
"macd_histogram": -0.0316
|
|
},
|
|
{
|
|
"time": "2026-02-13 10:30:00",
|
|
"open": 10.96,
|
|
"high": 10.99,
|
|
"low": 10.95,
|
|
"close": 10.98,
|
|
"volume": 15151204,
|
|
"ma10": 11.02,
|
|
"ma20": 11.03,
|
|
"macd_dif": -0.003,
|
|
"macd_dea": 0.0115,
|
|
"macd_histogram": -0.0292
|
|
},
|
|
{
|
|
"time": "2026-02-13 11:30:00",
|
|
"open": 10.99,
|
|
"high": 10.99,
|
|
"low": 10.94,
|
|
"close": 10.94,
|
|
"volume": 10568400,
|
|
"ma10": 11.0,
|
|
"ma20": 11.03,
|
|
"macd_dif": -0.0081,
|
|
"macd_dea": 0.0076,
|
|
"macd_histogram": -0.0314
|
|
},
|
|
{
|
|
"time": "2026-02-13 14:00:00",
|
|
"open": 10.95,
|
|
"high": 10.96,
|
|
"low": 10.93,
|
|
"close": 10.93,
|
|
"volume": 11911080,
|
|
"ma10": 10.99,
|
|
"ma20": 11.02,
|
|
"macd_dif": -0.0127,
|
|
"macd_dea": 0.0035,
|
|
"macd_histogram": -0.0326
|
|
},
|
|
{
|
|
"time": "2026-02-13 15:00:00",
|
|
"open": 10.94,
|
|
"high": 10.94,
|
|
"low": 10.9,
|
|
"close": 10.91,
|
|
"volume": 17871752,
|
|
"ma10": 10.98,
|
|
"ma20": 11.02,
|
|
"macd_dif": -0.0179,
|
|
"macd_dea": -0.0007,
|
|
"macd_histogram": -0.0342
|
|
},
|
|
{
|
|
"time": "2026-02-24 10:30:00",
|
|
"open": 10.93,
|
|
"high": 10.95,
|
|
"low": 10.88,
|
|
"close": 10.91,
|
|
"volume": 27189676,
|
|
"ma10": 10.96,
|
|
"ma20": 11.01,
|
|
"macd_dif": -0.0216,
|
|
"macd_dea": -0.0049,
|
|
"macd_histogram": -0.0335
|
|
},
|
|
{
|
|
"time": "2026-02-24 11:30:00",
|
|
"open": 10.9,
|
|
"high": 10.92,
|
|
"low": 10.9,
|
|
"close": 10.91,
|
|
"volume": 8271467,
|
|
"ma10": 10.95,
|
|
"ma20": 11.0,
|
|
"macd_dif": -0.0244,
|
|
"macd_dea": -0.0088,
|
|
"macd_histogram": -0.0311
|
|
},
|
|
{
|
|
"time": "2026-02-24 14:00:00",
|
|
"open": 10.9,
|
|
"high": 10.92,
|
|
"low": 10.89,
|
|
"close": 10.9,
|
|
"volume": 9828553,
|
|
"ma10": 10.94,
|
|
"ma20": 10.99,
|
|
"macd_dif": -0.027,
|
|
"macd_dea": -0.0125,
|
|
"macd_histogram": -0.0291
|
|
},
|
|
{
|
|
"time": "2026-02-24 15:00:00",
|
|
"open": 10.91,
|
|
"high": 10.94,
|
|
"low": 10.9,
|
|
"close": 10.91,
|
|
"volume": 14961544,
|
|
"ma10": 10.93,
|
|
"ma20": 10.99,
|
|
"macd_dif": -0.028,
|
|
"macd_dea": -0.0156,
|
|
"macd_histogram": -0.0249
|
|
},
|
|
{
|
|
"time": "2026-02-25 10:30:00",
|
|
"open": 10.91,
|
|
"high": 10.94,
|
|
"low": 10.89,
|
|
"close": 10.92,
|
|
"volume": 22862474,
|
|
"ma10": 10.93,
|
|
"ma20": 10.98,
|
|
"macd_dif": -0.0276,
|
|
"macd_dea": -0.018,
|
|
"macd_histogram": -0.0193
|
|
},
|
|
{
|
|
"time": "2026-02-25 11:30:00",
|
|
"open": 10.93,
|
|
"high": 10.95,
|
|
"low": 10.92,
|
|
"close": 10.92,
|
|
"volume": 14562803,
|
|
"ma10": 10.92,
|
|
"ma20": 10.97,
|
|
"macd_dif": -0.0271,
|
|
"macd_dea": -0.0198,
|
|
"macd_histogram": -0.0145
|
|
},
|
|
{
|
|
"time": "2026-02-25 14:00:00",
|
|
"open": 10.93,
|
|
"high": 10.93,
|
|
"low": 10.78,
|
|
"close": 10.86,
|
|
"volume": 46218132,
|
|
"ma10": 10.91,
|
|
"ma20": 10.96,
|
|
"macd_dif": -0.0311,
|
|
"macd_dea": -0.022,
|
|
"macd_histogram": -0.018
|
|
},
|
|
{
|
|
"time": "2026-02-25 15:00:00",
|
|
"open": 10.86,
|
|
"high": 10.86,
|
|
"low": 10.81,
|
|
"close": 10.86,
|
|
"volume": 22670078,
|
|
"ma10": 10.9,
|
|
"ma20": 10.95,
|
|
"macd_dif": -0.0339,
|
|
"macd_dea": -0.0244,
|
|
"macd_histogram": -0.0189
|
|
},
|
|
{
|
|
"time": "2026-02-26 10:30:00",
|
|
"open": 10.86,
|
|
"high": 10.91,
|
|
"low": 10.81,
|
|
"close": 10.81,
|
|
"volume": 27353882,
|
|
"ma10": 10.89,
|
|
"ma20": 10.94,
|
|
"macd_dif": -0.0397,
|
|
"macd_dea": -0.0275,
|
|
"macd_histogram": -0.0244
|
|
},
|
|
{
|
|
"time": "2026-02-26 11:30:00",
|
|
"open": 10.82,
|
|
"high": 10.85,
|
|
"low": 10.8,
|
|
"close": 10.84,
|
|
"volume": 15172602,
|
|
"ma10": 10.88,
|
|
"ma20": 10.93,
|
|
"macd_dif": -0.0413,
|
|
"macd_dea": -0.0302,
|
|
"macd_histogram": -0.0222
|
|
},
|
|
{
|
|
"time": "2026-02-26 14:00:00",
|
|
"open": 10.83,
|
|
"high": 10.84,
|
|
"low": 10.82,
|
|
"close": 10.82,
|
|
"volume": 7741477,
|
|
"ma10": 10.88,
|
|
"ma20": 10.92,
|
|
"macd_dif": -0.0438,
|
|
"macd_dea": -0.0329,
|
|
"macd_histogram": -0.0217
|
|
},
|
|
{
|
|
"time": "2026-02-26 15:00:00",
|
|
"open": 10.82,
|
|
"high": 10.89,
|
|
"low": 10.81,
|
|
"close": 10.87,
|
|
"volume": 21005058,
|
|
"ma10": 10.87,
|
|
"ma20": 10.91,
|
|
"macd_dif": -0.0412,
|
|
"macd_dea": -0.0346,
|
|
"macd_histogram": -0.0132
|
|
},
|
|
{
|
|
"time": "2026-02-27 10:30:00",
|
|
"open": 10.86,
|
|
"high": 10.91,
|
|
"low": 10.84,
|
|
"close": 10.86,
|
|
"volume": 17817134,
|
|
"ma10": 10.87,
|
|
"ma20": 10.9,
|
|
"macd_dif": -0.0395,
|
|
"macd_dea": -0.0356,
|
|
"macd_histogram": -0.0079
|
|
},
|
|
{
|
|
"time": "2026-02-27 11:30:00",
|
|
"open": 10.87,
|
|
"high": 10.89,
|
|
"low": 10.86,
|
|
"close": 10.88,
|
|
"volume": 6416609,
|
|
"ma10": 10.86,
|
|
"ma20": 10.9,
|
|
"macd_dif": -0.0362,
|
|
"macd_dea": -0.0357,
|
|
"macd_histogram": -0.0009
|
|
},
|
|
{
|
|
"time": "2026-02-27 14:00:00",
|
|
"open": 10.88,
|
|
"high": 10.92,
|
|
"low": 10.86,
|
|
"close": 10.87,
|
|
"volume": 20362260,
|
|
"ma10": 10.86,
|
|
"ma20": 10.89,
|
|
"macd_dif": -0.0339,
|
|
"macd_dea": -0.0353,
|
|
"macd_histogram": 0.0029
|
|
},
|
|
{
|
|
"time": "2026-02-27 15:00:00",
|
|
"open": 10.87,
|
|
"high": 10.9,
|
|
"low": 10.86,
|
|
"close": 10.9,
|
|
"volume": 16626793,
|
|
"ma10": 10.86,
|
|
"ma20": 10.89,
|
|
"macd_dif": -0.0294,
|
|
"macd_dea": -0.0342,
|
|
"macd_histogram": 0.0096
|
|
},
|
|
{
|
|
"time": "2026-03-02 10:30:00",
|
|
"open": 10.85,
|
|
"high": 10.86,
|
|
"low": 10.77,
|
|
"close": 10.78,
|
|
"volume": 41113906,
|
|
"ma10": 10.85,
|
|
"ma20": 10.88,
|
|
"macd_dif": -0.0351,
|
|
"macd_dea": -0.0343,
|
|
"macd_histogram": -0.0014
|
|
},
|
|
{
|
|
"time": "2026-03-02 11:30:00",
|
|
"open": 10.78,
|
|
"high": 10.89,
|
|
"low": 10.78,
|
|
"close": 10.87,
|
|
"volume": 21745196,
|
|
"ma10": 10.85,
|
|
"ma20": 10.88,
|
|
"macd_dif": -0.0319,
|
|
"macd_dea": -0.0339,
|
|
"macd_histogram": 0.0039
|
|
},
|
|
{
|
|
"time": "2026-03-02 14:00:00",
|
|
"open": 10.88,
|
|
"high": 10.89,
|
|
"low": 10.85,
|
|
"close": 10.86,
|
|
"volume": 8417020,
|
|
"ma10": 10.86,
|
|
"ma20": 10.87,
|
|
"macd_dif": -0.0299,
|
|
"macd_dea": -0.0331,
|
|
"macd_histogram": 0.0063
|
|
},
|
|
{
|
|
"time": "2026-03-02 15:00:00",
|
|
"open": 10.86,
|
|
"high": 10.87,
|
|
"low": 10.83,
|
|
"close": 10.85,
|
|
"volume": 12610233,
|
|
"ma10": 10.86,
|
|
"ma20": 10.87,
|
|
"macd_dif": -0.0288,
|
|
"macd_dea": -0.0322,
|
|
"macd_histogram": 0.0069
|
|
},
|
|
{
|
|
"time": "2026-03-03 10:30:00",
|
|
"open": 10.85,
|
|
"high": 10.88,
|
|
"low": 10.8,
|
|
"close": 10.88,
|
|
"volume": 36675448,
|
|
"ma10": 10.86,
|
|
"ma20": 10.87,
|
|
"macd_dif": -0.0252,
|
|
"macd_dea": -0.0308,
|
|
"macd_histogram": 0.0112
|
|
},
|
|
{
|
|
"time": "2026-03-03 11:30:00",
|
|
"open": 10.87,
|
|
"high": 10.95,
|
|
"low": 10.87,
|
|
"close": 10.93,
|
|
"volume": 31802237,
|
|
"ma10": 10.87,
|
|
"ma20": 10.87,
|
|
"macd_dif": -0.0181,
|
|
"macd_dea": -0.0283,
|
|
"macd_histogram": 0.0204
|
|
},
|
|
{
|
|
"time": "2026-03-03 14:00:00",
|
|
"open": 10.93,
|
|
"high": 10.95,
|
|
"low": 10.89,
|
|
"close": 10.9,
|
|
"volume": 15589058,
|
|
"ma10": 10.87,
|
|
"ma20": 10.87,
|
|
"macd_dif": -0.0147,
|
|
"macd_dea": -0.0255,
|
|
"macd_histogram": 0.0217
|
|
},
|
|
{
|
|
"time": "2026-03-03 15:00:00",
|
|
"open": 10.9,
|
|
"high": 10.9,
|
|
"low": 10.86,
|
|
"close": 10.88,
|
|
"volume": 18802740,
|
|
"ma10": 10.87,
|
|
"ma20": 10.87,
|
|
"macd_dif": -0.0135,
|
|
"macd_dea": -0.0231,
|
|
"macd_histogram": 0.0193
|
|
},
|
|
{
|
|
"time": "2026-03-04 10:30:00",
|
|
"open": 10.84,
|
|
"high": 10.84,
|
|
"low": 10.69,
|
|
"close": 10.72,
|
|
"volume": 59146460,
|
|
"ma10": 10.86,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0251,
|
|
"macd_dea": -0.0235,
|
|
"macd_histogram": -0.0032
|
|
},
|
|
{
|
|
"time": "2026-03-04 11:30:00",
|
|
"open": 10.72,
|
|
"high": 10.72,
|
|
"low": 10.67,
|
|
"close": 10.67,
|
|
"volume": 25571972,
|
|
"ma10": 10.83,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.038,
|
|
"macd_dea": -0.0264,
|
|
"macd_histogram": -0.0231
|
|
},
|
|
{
|
|
"time": "2026-03-04 14:00:00",
|
|
"open": 10.67,
|
|
"high": 10.72,
|
|
"low": 10.67,
|
|
"close": 10.7,
|
|
"volume": 11744925,
|
|
"ma10": 10.83,
|
|
"ma20": 10.84,
|
|
"macd_dif": -0.0452,
|
|
"macd_dea": -0.0302,
|
|
"macd_histogram": -0.0301
|
|
},
|
|
{
|
|
"time": "2026-03-04 15:00:00",
|
|
"open": 10.7,
|
|
"high": 10.72,
|
|
"low": 10.69,
|
|
"close": 10.71,
|
|
"volume": 12508039,
|
|
"ma10": 10.81,
|
|
"ma20": 10.83,
|
|
"macd_dif": -0.0496,
|
|
"macd_dea": -0.0341,
|
|
"macd_histogram": -0.031
|
|
},
|
|
{
|
|
"time": "2026-03-05 10:30:00",
|
|
"open": 10.72,
|
|
"high": 10.78,
|
|
"low": 10.7,
|
|
"close": 10.74,
|
|
"volume": 24181605,
|
|
"ma10": 10.8,
|
|
"ma20": 10.83,
|
|
"macd_dif": -0.05,
|
|
"macd_dea": -0.0373,
|
|
"macd_histogram": -0.0255
|
|
},
|
|
{
|
|
"time": "2026-03-05 11:30:00",
|
|
"open": 10.75,
|
|
"high": 10.82,
|
|
"low": 10.74,
|
|
"close": 10.81,
|
|
"volume": 22264513,
|
|
"ma10": 10.79,
|
|
"ma20": 10.82,
|
|
"macd_dif": -0.0442,
|
|
"macd_dea": -0.0386,
|
|
"macd_histogram": -0.0111
|
|
},
|
|
{
|
|
"time": "2026-03-05 14:00:00",
|
|
"open": 10.81,
|
|
"high": 10.84,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 14456130,
|
|
"ma10": 10.79,
|
|
"ma20": 10.82,
|
|
"macd_dif": -0.0392,
|
|
"macd_dea": -0.0387,
|
|
"macd_histogram": -0.0008
|
|
},
|
|
{
|
|
"time": "2026-03-05 15:00:00",
|
|
"open": 10.8,
|
|
"high": 10.83,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 10361870,
|
|
"ma10": 10.78,
|
|
"ma20": 10.82,
|
|
"macd_dif": -0.0348,
|
|
"macd_dea": -0.038,
|
|
"macd_histogram": 0.0064
|
|
},
|
|
{
|
|
"time": "2026-03-06 10:30:00",
|
|
"open": 10.78,
|
|
"high": 10.84,
|
|
"low": 10.77,
|
|
"close": 10.8,
|
|
"volume": 23057672,
|
|
"ma10": 10.77,
|
|
"ma20": 10.82,
|
|
"macd_dif": -0.0317,
|
|
"macd_dea": -0.0367,
|
|
"macd_histogram": 0.01
|
|
},
|
|
{
|
|
"time": "2026-03-06 11:30:00",
|
|
"open": 10.8,
|
|
"high": 10.81,
|
|
"low": 10.78,
|
|
"close": 10.79,
|
|
"volume": 7796628,
|
|
"ma10": 10.76,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0298,
|
|
"macd_dea": -0.0353,
|
|
"macd_histogram": 0.0111
|
|
},
|
|
{
|
|
"time": "2026-03-06 14:00:00",
|
|
"open": 10.79,
|
|
"high": 10.83,
|
|
"low": 10.78,
|
|
"close": 10.82,
|
|
"volume": 7220595,
|
|
"ma10": 10.77,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0255,
|
|
"macd_dea": -0.0334,
|
|
"macd_histogram": 0.0157
|
|
},
|
|
{
|
|
"time": "2026-03-06 15:00:00",
|
|
"open": 10.82,
|
|
"high": 10.83,
|
|
"low": 10.81,
|
|
"close": 10.82,
|
|
"volume": 9582785,
|
|
"ma10": 10.78,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0219,
|
|
"macd_dea": -0.0311,
|
|
"macd_histogram": 0.0184
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:30:00",
|
|
"open": 10.79,
|
|
"high": 10.81,
|
|
"low": 10.74,
|
|
"close": 10.79,
|
|
"volume": 39920667,
|
|
"ma10": 10.79,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0212,
|
|
"macd_dea": -0.0291,
|
|
"macd_histogram": 0.0158
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:30:00",
|
|
"open": 10.8,
|
|
"high": 10.82,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 16736577,
|
|
"ma10": 10.79,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0228,
|
|
"macd_dea": -0.0278,
|
|
"macd_histogram": 0.0101
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:00:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.74,
|
|
"close": 10.75,
|
|
"volume": 12429996,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0246,
|
|
"macd_dea": -0.0272,
|
|
"macd_histogram": 0.0052
|
|
},
|
|
{
|
|
"time": "2026-03-09 15:00:00",
|
|
"open": 10.75,
|
|
"high": 10.8,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 14484498,
|
|
"ma10": 10.79,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0249,
|
|
"macd_dea": -0.0267,
|
|
"macd_histogram": 0.0036
|
|
}
|
|
],
|
|
"30min": [
|
|
{
|
|
"time": "2026-02-27 14:30:00",
|
|
"open": 10.87,
|
|
"high": 10.88,
|
|
"low": 10.86,
|
|
"close": 10.87,
|
|
"volume": 3676080,
|
|
"ma10": 10.86,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0111,
|
|
"macd_dea": -0.0187,
|
|
"macd_histogram": 0.0151
|
|
},
|
|
{
|
|
"time": "2026-02-27 15:00:00",
|
|
"open": 10.87,
|
|
"high": 10.9,
|
|
"low": 10.86,
|
|
"close": 10.9,
|
|
"volume": 12950713,
|
|
"ma10": 10.87,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0076,
|
|
"macd_dea": -0.0165,
|
|
"macd_histogram": 0.0178
|
|
},
|
|
{
|
|
"time": "2026-03-02 10:00:00",
|
|
"open": 10.85,
|
|
"high": 10.86,
|
|
"low": 10.81,
|
|
"close": 10.83,
|
|
"volume": 19365556,
|
|
"ma10": 10.87,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.0103,
|
|
"macd_dea": -0.0153,
|
|
"macd_histogram": 0.0099
|
|
},
|
|
{
|
|
"time": "2026-03-02 10:30:00",
|
|
"open": 10.84,
|
|
"high": 10.84,
|
|
"low": 10.77,
|
|
"close": 10.78,
|
|
"volume": 21748350,
|
|
"ma10": 10.86,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.0163,
|
|
"macd_dea": -0.0155,
|
|
"macd_histogram": -0.0017
|
|
},
|
|
{
|
|
"time": "2026-03-02 11:00:00",
|
|
"open": 10.78,
|
|
"high": 10.85,
|
|
"low": 10.78,
|
|
"close": 10.84,
|
|
"volume": 10012994,
|
|
"ma10": 10.86,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.0161,
|
|
"macd_dea": -0.0156,
|
|
"macd_histogram": -0.001
|
|
},
|
|
{
|
|
"time": "2026-03-02 11:30:00",
|
|
"open": 10.84,
|
|
"high": 10.89,
|
|
"low": 10.84,
|
|
"close": 10.87,
|
|
"volume": 11732202,
|
|
"ma10": 10.86,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.0133,
|
|
"macd_dea": -0.0151,
|
|
"macd_histogram": 0.0037
|
|
},
|
|
{
|
|
"time": "2026-03-02 13:30:00",
|
|
"open": 10.88,
|
|
"high": 10.89,
|
|
"low": 10.87,
|
|
"close": 10.87,
|
|
"volume": 4534400,
|
|
"ma10": 10.86,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.0109,
|
|
"macd_dea": -0.0143,
|
|
"macd_histogram": 0.0067
|
|
},
|
|
{
|
|
"time": "2026-03-02 14:00:00",
|
|
"open": 10.87,
|
|
"high": 10.88,
|
|
"low": 10.85,
|
|
"close": 10.86,
|
|
"volume": 3882620,
|
|
"ma10": 10.86,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.0098,
|
|
"macd_dea": -0.0134,
|
|
"macd_histogram": 0.0072
|
|
},
|
|
{
|
|
"time": "2026-03-02 14:30:00",
|
|
"open": 10.86,
|
|
"high": 10.87,
|
|
"low": 10.83,
|
|
"close": 10.83,
|
|
"volume": 4921440,
|
|
"ma10": 10.85,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.0112,
|
|
"macd_dea": -0.0129,
|
|
"macd_histogram": 0.0036
|
|
},
|
|
{
|
|
"time": "2026-03-02 15:00:00",
|
|
"open": 10.84,
|
|
"high": 10.85,
|
|
"low": 10.83,
|
|
"close": 10.85,
|
|
"volume": 7688793,
|
|
"ma10": 10.85,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0105,
|
|
"macd_dea": -0.0125,
|
|
"macd_histogram": 0.0039
|
|
},
|
|
{
|
|
"time": "2026-03-03 10:00:00",
|
|
"open": 10.85,
|
|
"high": 10.86,
|
|
"low": 10.8,
|
|
"close": 10.84,
|
|
"volume": 18772018,
|
|
"ma10": 10.85,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0107,
|
|
"macd_dea": -0.0121,
|
|
"macd_histogram": 0.0028
|
|
},
|
|
{
|
|
"time": "2026-03-03 10:30:00",
|
|
"open": 10.84,
|
|
"high": 10.88,
|
|
"low": 10.8,
|
|
"close": 10.88,
|
|
"volume": 17903430,
|
|
"ma10": 10.84,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0075,
|
|
"macd_dea": -0.0112,
|
|
"macd_histogram": 0.0073
|
|
},
|
|
{
|
|
"time": "2026-03-03 11:00:00",
|
|
"open": 10.87,
|
|
"high": 10.93,
|
|
"low": 10.87,
|
|
"close": 10.91,
|
|
"volume": 20635819,
|
|
"ma10": 10.85,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0026,
|
|
"macd_dea": -0.0095,
|
|
"macd_histogram": 0.0138
|
|
},
|
|
{
|
|
"time": "2026-03-03 11:30:00",
|
|
"open": 10.92,
|
|
"high": 10.95,
|
|
"low": 10.91,
|
|
"close": 10.93,
|
|
"volume": 11166418,
|
|
"ma10": 10.87,
|
|
"ma20": 10.87,
|
|
"macd_dif": 0.003,
|
|
"macd_dea": -0.007,
|
|
"macd_histogram": 0.0199
|
|
},
|
|
{
|
|
"time": "2026-03-03 13:30:00",
|
|
"open": 10.93,
|
|
"high": 10.95,
|
|
"low": 10.92,
|
|
"close": 10.92,
|
|
"volume": 8162800,
|
|
"ma10": 10.88,
|
|
"ma20": 10.87,
|
|
"macd_dif": 0.0065,
|
|
"macd_dea": -0.0043,
|
|
"macd_histogram": 0.0215
|
|
},
|
|
{
|
|
"time": "2026-03-03 14:00:00",
|
|
"open": 10.92,
|
|
"high": 10.93,
|
|
"low": 10.89,
|
|
"close": 10.9,
|
|
"volume": 7426258,
|
|
"ma10": 10.88,
|
|
"ma20": 10.87,
|
|
"macd_dif": 0.0075,
|
|
"macd_dea": -0.0019,
|
|
"macd_histogram": 0.0189
|
|
},
|
|
{
|
|
"time": "2026-03-03 14:30:00",
|
|
"open": 10.9,
|
|
"high": 10.9,
|
|
"low": 10.86,
|
|
"close": 10.88,
|
|
"volume": 8429490,
|
|
"ma10": 10.88,
|
|
"ma20": 10.87,
|
|
"macd_dif": 0.0067,
|
|
"macd_dea": -0.0002,
|
|
"macd_histogram": 0.0138
|
|
},
|
|
{
|
|
"time": "2026-03-03 15:00:00",
|
|
"open": 10.88,
|
|
"high": 10.9,
|
|
"low": 10.86,
|
|
"close": 10.88,
|
|
"volume": 10373250,
|
|
"ma10": 10.88,
|
|
"ma20": 10.87,
|
|
"macd_dif": 0.0059,
|
|
"macd_dea": 0.001,
|
|
"macd_histogram": 0.0098
|
|
},
|
|
{
|
|
"time": "2026-03-04 10:00:00",
|
|
"open": 10.84,
|
|
"high": 10.84,
|
|
"low": 10.69,
|
|
"close": 10.76,
|
|
"volume": 48633169,
|
|
"ma10": 10.88,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0043,
|
|
"macd_dea": -0.0,
|
|
"macd_histogram": -0.0085
|
|
},
|
|
{
|
|
"time": "2026-03-04 10:30:00",
|
|
"open": 10.75,
|
|
"high": 10.76,
|
|
"low": 10.71,
|
|
"close": 10.72,
|
|
"volume": 10513291,
|
|
"ma10": 10.86,
|
|
"ma20": 10.86,
|
|
"macd_dif": -0.0154,
|
|
"macd_dea": -0.0031,
|
|
"macd_histogram": -0.0246
|
|
},
|
|
{
|
|
"time": "2026-03-04 11:00:00",
|
|
"open": 10.72,
|
|
"high": 10.72,
|
|
"low": 10.7,
|
|
"close": 10.71,
|
|
"volume": 9947956,
|
|
"ma10": 10.85,
|
|
"ma20": 10.85,
|
|
"macd_dif": -0.0248,
|
|
"macd_dea": -0.0075,
|
|
"macd_histogram": -0.0347
|
|
},
|
|
{
|
|
"time": "2026-03-04 11:30:00",
|
|
"open": 10.7,
|
|
"high": 10.71,
|
|
"low": 10.67,
|
|
"close": 10.67,
|
|
"volume": 15624016,
|
|
"ma10": 10.83,
|
|
"ma20": 10.84,
|
|
"macd_dif": -0.035,
|
|
"macd_dea": -0.013,
|
|
"macd_histogram": -0.0441
|
|
},
|
|
{
|
|
"time": "2026-03-04 13:30:00",
|
|
"open": 10.67,
|
|
"high": 10.72,
|
|
"low": 10.67,
|
|
"close": 10.68,
|
|
"volume": 7365560,
|
|
"ma10": 10.81,
|
|
"ma20": 10.83,
|
|
"macd_dif": -0.0419,
|
|
"macd_dea": -0.0187,
|
|
"macd_histogram": -0.0462
|
|
},
|
|
{
|
|
"time": "2026-03-04 14:00:00",
|
|
"open": 10.68,
|
|
"high": 10.71,
|
|
"low": 10.68,
|
|
"close": 10.7,
|
|
"volume": 4379365,
|
|
"ma10": 10.78,
|
|
"ma20": 10.82,
|
|
"macd_dif": -0.0451,
|
|
"macd_dea": -0.024,
|
|
"macd_histogram": -0.0422
|
|
},
|
|
{
|
|
"time": "2026-03-04 14:30:00",
|
|
"open": 10.7,
|
|
"high": 10.71,
|
|
"low": 10.69,
|
|
"close": 10.7,
|
|
"volume": 5064082,
|
|
"ma10": 10.76,
|
|
"ma20": 10.82,
|
|
"macd_dif": -0.0472,
|
|
"macd_dea": -0.0287,
|
|
"macd_histogram": -0.0371
|
|
},
|
|
{
|
|
"time": "2026-03-04 15:00:00",
|
|
"open": 10.7,
|
|
"high": 10.72,
|
|
"low": 10.69,
|
|
"close": 10.71,
|
|
"volume": 7443957,
|
|
"ma10": 10.74,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0475,
|
|
"macd_dea": -0.0324,
|
|
"macd_histogram": -0.0301
|
|
},
|
|
{
|
|
"time": "2026-03-05 10:00:00",
|
|
"open": 10.72,
|
|
"high": 10.78,
|
|
"low": 10.7,
|
|
"close": 10.76,
|
|
"volume": 20049600,
|
|
"ma10": 10.73,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0431,
|
|
"macd_dea": -0.0346,
|
|
"macd_histogram": -0.0172
|
|
},
|
|
{
|
|
"time": "2026-03-05 10:30:00",
|
|
"open": 10.76,
|
|
"high": 10.76,
|
|
"low": 10.73,
|
|
"close": 10.74,
|
|
"volume": 4132005,
|
|
"ma10": 10.71,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0409,
|
|
"macd_dea": -0.0358,
|
|
"macd_histogram": -0.0101
|
|
},
|
|
{
|
|
"time": "2026-03-05 11:00:00",
|
|
"open": 10.75,
|
|
"high": 10.82,
|
|
"low": 10.74,
|
|
"close": 10.81,
|
|
"volume": 17102219,
|
|
"ma10": 10.72,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.033,
|
|
"macd_dea": -0.0353,
|
|
"macd_histogram": 0.0045
|
|
},
|
|
{
|
|
"time": "2026-03-05 11:30:00",
|
|
"open": 10.82,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 5162294,
|
|
"ma10": 10.73,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0265,
|
|
"macd_dea": -0.0335,
|
|
"macd_histogram": 0.014
|
|
},
|
|
{
|
|
"time": "2026-03-05 13:30:00",
|
|
"open": 10.81,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.8,
|
|
"volume": 4316332,
|
|
"ma10": 10.74,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0219,
|
|
"macd_dea": -0.0312,
|
|
"macd_histogram": 0.0186
|
|
},
|
|
{
|
|
"time": "2026-03-05 14:00:00",
|
|
"open": 10.81,
|
|
"high": 10.84,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 10139798,
|
|
"ma10": 10.75,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0172,
|
|
"macd_dea": -0.0284,
|
|
"macd_histogram": 0.0223
|
|
},
|
|
{
|
|
"time": "2026-03-05 14:30:00",
|
|
"open": 10.8,
|
|
"high": 10.83,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 5164541,
|
|
"ma10": 10.77,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0134,
|
|
"macd_dea": -0.0254,
|
|
"macd_histogram": 0.024
|
|
},
|
|
{
|
|
"time": "2026-03-05 15:00:00",
|
|
"open": 10.81,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 5197329,
|
|
"ma10": 10.78,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0102,
|
|
"macd_dea": -0.0224,
|
|
"macd_histogram": 0.0243
|
|
},
|
|
{
|
|
"time": "2026-03-06 10:00:00",
|
|
"open": 10.78,
|
|
"high": 10.84,
|
|
"low": 10.77,
|
|
"close": 10.81,
|
|
"volume": 14882703,
|
|
"ma10": 10.79,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0076,
|
|
"macd_dea": -0.0194,
|
|
"macd_histogram": 0.0236
|
|
},
|
|
{
|
|
"time": "2026-03-06 10:30:00",
|
|
"open": 10.81,
|
|
"high": 10.81,
|
|
"low": 10.77,
|
|
"close": 10.8,
|
|
"volume": 8174969,
|
|
"ma10": 10.8,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0063,
|
|
"macd_dea": -0.0168,
|
|
"macd_histogram": 0.021
|
|
},
|
|
{
|
|
"time": "2026-03-06 11:00:00",
|
|
"open": 10.8,
|
|
"high": 10.81,
|
|
"low": 10.78,
|
|
"close": 10.79,
|
|
"volume": 4417000,
|
|
"ma10": 10.8,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.006,
|
|
"macd_dea": -0.0146,
|
|
"macd_histogram": 0.0173
|
|
},
|
|
{
|
|
"time": "2026-03-06 11:30:00",
|
|
"open": 10.79,
|
|
"high": 10.8,
|
|
"low": 10.78,
|
|
"close": 10.79,
|
|
"volume": 3379628,
|
|
"ma10": 10.8,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0057,
|
|
"macd_dea": -0.0128,
|
|
"macd_histogram": 0.0143
|
|
},
|
|
{
|
|
"time": "2026-03-06 13:30:00",
|
|
"open": 10.79,
|
|
"high": 10.81,
|
|
"low": 10.78,
|
|
"close": 10.81,
|
|
"volume": 3275195,
|
|
"ma10": 10.8,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0038,
|
|
"macd_dea": -0.011,
|
|
"macd_histogram": 0.0145
|
|
},
|
|
{
|
|
"time": "2026-03-06 14:00:00",
|
|
"open": 10.81,
|
|
"high": 10.83,
|
|
"low": 10.8,
|
|
"close": 10.82,
|
|
"volume": 3945400,
|
|
"ma10": 10.8,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0014,
|
|
"macd_dea": -0.0091,
|
|
"macd_histogram": 0.0153
|
|
},
|
|
{
|
|
"time": "2026-03-06 14:30:00",
|
|
"open": 10.82,
|
|
"high": 10.83,
|
|
"low": 10.81,
|
|
"close": 10.81,
|
|
"volume": 3425822,
|
|
"ma10": 10.81,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0004,
|
|
"macd_dea": -0.0074,
|
|
"macd_histogram": 0.0139
|
|
},
|
|
{
|
|
"time": "2026-03-06 15:00:00",
|
|
"open": 10.81,
|
|
"high": 10.83,
|
|
"low": 10.81,
|
|
"close": 10.82,
|
|
"volume": 6156963,
|
|
"ma10": 10.81,
|
|
"ma20": 10.78,
|
|
"macd_dif": 0.0012,
|
|
"macd_dea": -0.0057,
|
|
"macd_histogram": 0.0138
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:00:00",
|
|
"open": 10.79,
|
|
"high": 10.81,
|
|
"low": 10.74,
|
|
"close": 10.77,
|
|
"volume": 29682835,
|
|
"ma10": 10.8,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0015,
|
|
"macd_dea": -0.0048,
|
|
"macd_histogram": 0.0066
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:30:00",
|
|
"open": 10.77,
|
|
"high": 10.81,
|
|
"low": 10.75,
|
|
"close": 10.79,
|
|
"volume": 10237832,
|
|
"ma10": 10.8,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.002,
|
|
"macd_dea": -0.0043,
|
|
"macd_histogram": 0.0045
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:00:00",
|
|
"open": 10.8,
|
|
"high": 10.82,
|
|
"low": 10.77,
|
|
"close": 10.77,
|
|
"volume": 8469685,
|
|
"ma10": 10.8,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.004,
|
|
"macd_dea": -0.0042,
|
|
"macd_histogram": 0.0004
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:30:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 8266892,
|
|
"ma10": 10.79,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0063,
|
|
"macd_dea": -0.0046,
|
|
"macd_histogram": -0.0034
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:30:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.74,
|
|
"close": 10.77,
|
|
"volume": 6444565,
|
|
"ma10": 10.79,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0073,
|
|
"macd_dea": -0.0052,
|
|
"macd_histogram": -0.0042
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:00:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 5985431,
|
|
"ma10": 10.79,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0095,
|
|
"macd_dea": -0.006,
|
|
"macd_histogram": -0.007
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:30:00",
|
|
"open": 10.75,
|
|
"high": 10.79,
|
|
"low": 10.75,
|
|
"close": 10.77,
|
|
"volume": 6770980,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0096,
|
|
"macd_dea": -0.0067,
|
|
"macd_histogram": -0.0057
|
|
},
|
|
{
|
|
"time": "2026-03-09 15:00:00",
|
|
"open": 10.78,
|
|
"high": 10.8,
|
|
"low": 10.76,
|
|
"close": 10.76,
|
|
"volume": 7713518,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0103,
|
|
"macd_dea": -0.0075,
|
|
"macd_histogram": -0.0057
|
|
}
|
|
],
|
|
"15min": [
|
|
{
|
|
"time": "2026-03-04 14:45:00",
|
|
"open": 10.7,
|
|
"high": 10.72,
|
|
"low": 10.69,
|
|
"close": 10.7,
|
|
"volume": 2928987,
|
|
"ma10": 10.69,
|
|
"ma20": 10.75,
|
|
"macd_dif": -0.0443,
|
|
"macd_dea": -0.0442,
|
|
"macd_histogram": -0.0002
|
|
},
|
|
{
|
|
"time": "2026-03-04 15:00:00",
|
|
"open": 10.71,
|
|
"high": 10.71,
|
|
"low": 10.69,
|
|
"close": 10.71,
|
|
"volume": 4514970,
|
|
"ma10": 10.69,
|
|
"ma20": 10.74,
|
|
"macd_dif": -0.0413,
|
|
"macd_dea": -0.0436,
|
|
"macd_histogram": 0.0047
|
|
},
|
|
{
|
|
"time": "2026-03-05 09:45:00",
|
|
"open": 10.72,
|
|
"high": 10.76,
|
|
"low": 10.7,
|
|
"close": 10.73,
|
|
"volume": 10605577,
|
|
"ma10": 10.7,
|
|
"ma20": 10.73,
|
|
"macd_dif": -0.0369,
|
|
"macd_dea": -0.0423,
|
|
"macd_histogram": 0.0108
|
|
},
|
|
{
|
|
"time": "2026-03-05 10:00:00",
|
|
"open": 10.73,
|
|
"high": 10.78,
|
|
"low": 10.72,
|
|
"close": 10.76,
|
|
"volume": 9444023,
|
|
"ma10": 10.71,
|
|
"ma20": 10.73,
|
|
"macd_dif": -0.0306,
|
|
"macd_dea": -0.0399,
|
|
"macd_histogram": 0.0187
|
|
},
|
|
{
|
|
"time": "2026-03-05 10:15:00",
|
|
"open": 10.76,
|
|
"high": 10.76,
|
|
"low": 10.74,
|
|
"close": 10.74,
|
|
"volume": 2432385,
|
|
"ma10": 10.71,
|
|
"ma20": 10.72,
|
|
"macd_dif": -0.0269,
|
|
"macd_dea": -0.0373,
|
|
"macd_histogram": 0.0208
|
|
},
|
|
{
|
|
"time": "2026-03-05 10:30:00",
|
|
"open": 10.74,
|
|
"high": 10.75,
|
|
"low": 10.73,
|
|
"close": 10.74,
|
|
"volume": 1699620,
|
|
"ma10": 10.72,
|
|
"ma20": 10.71,
|
|
"macd_dif": -0.0237,
|
|
"macd_dea": -0.0346,
|
|
"macd_histogram": 0.0217
|
|
},
|
|
{
|
|
"time": "2026-03-05 10:45:00",
|
|
"open": 10.75,
|
|
"high": 10.81,
|
|
"low": 10.74,
|
|
"close": 10.8,
|
|
"volume": 8684093,
|
|
"ma10": 10.73,
|
|
"ma20": 10.71,
|
|
"macd_dif": -0.0162,
|
|
"macd_dea": -0.0309,
|
|
"macd_histogram": 0.0295
|
|
},
|
|
{
|
|
"time": "2026-03-05 11:00:00",
|
|
"open": 10.8,
|
|
"high": 10.82,
|
|
"low": 10.79,
|
|
"close": 10.81,
|
|
"volume": 8418126,
|
|
"ma10": 10.74,
|
|
"ma20": 10.72,
|
|
"macd_dif": -0.0093,
|
|
"macd_dea": -0.0266,
|
|
"macd_histogram": 0.0346
|
|
},
|
|
{
|
|
"time": "2026-03-05 11:15:00",
|
|
"open": 10.82,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.8,
|
|
"volume": 3304594,
|
|
"ma10": 10.75,
|
|
"ma20": 10.72,
|
|
"macd_dif": -0.0046,
|
|
"macd_dea": -0.0222,
|
|
"macd_histogram": 0.0352
|
|
},
|
|
{
|
|
"time": "2026-03-05 11:30:00",
|
|
"open": 10.8,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 1857700,
|
|
"ma10": 10.76,
|
|
"ma20": 10.73,
|
|
"macd_dif": -0.0,
|
|
"macd_dea": -0.0178,
|
|
"macd_histogram": 0.0354
|
|
},
|
|
{
|
|
"time": "2026-03-05 13:15:00",
|
|
"open": 10.81,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 2823132,
|
|
"ma10": 10.77,
|
|
"ma20": 10.73,
|
|
"macd_dif": 0.0035,
|
|
"macd_dea": -0.0135,
|
|
"macd_histogram": 0.0341
|
|
},
|
|
{
|
|
"time": "2026-03-05 13:30:00",
|
|
"open": 10.8,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.8,
|
|
"volume": 1493200,
|
|
"ma10": 10.78,
|
|
"ma20": 10.74,
|
|
"macd_dif": 0.0055,
|
|
"macd_dea": -0.0097,
|
|
"macd_histogram": 0.0304
|
|
},
|
|
{
|
|
"time": "2026-03-05 13:45:00",
|
|
"open": 10.81,
|
|
"high": 10.84,
|
|
"low": 10.8,
|
|
"close": 10.83,
|
|
"volume": 6965078,
|
|
"ma10": 10.79,
|
|
"ma20": 10.74,
|
|
"macd_dif": 0.0093,
|
|
"macd_dea": -0.0059,
|
|
"macd_histogram": 0.0305
|
|
},
|
|
{
|
|
"time": "2026-03-05 14:00:00",
|
|
"open": 10.83,
|
|
"high": 10.84,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 3174720,
|
|
"ma10": 10.79,
|
|
"ma20": 10.75,
|
|
"macd_dif": 0.0107,
|
|
"macd_dea": -0.0026,
|
|
"macd_histogram": 0.0265
|
|
},
|
|
{
|
|
"time": "2026-03-05 14:15:00",
|
|
"open": 10.8,
|
|
"high": 10.83,
|
|
"low": 10.8,
|
|
"close": 10.82,
|
|
"volume": 2923828,
|
|
"ma10": 10.8,
|
|
"ma20": 10.76,
|
|
"macd_dif": 0.0124,
|
|
"macd_dea": 0.0004,
|
|
"macd_histogram": 0.0239
|
|
},
|
|
{
|
|
"time": "2026-03-05 14:30:00",
|
|
"open": 10.82,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 2240713,
|
|
"ma10": 10.81,
|
|
"ma20": 10.76,
|
|
"macd_dif": 0.0128,
|
|
"macd_dea": 0.0029,
|
|
"macd_histogram": 0.0198
|
|
},
|
|
{
|
|
"time": "2026-03-05 14:45:00",
|
|
"open": 10.81,
|
|
"high": 10.81,
|
|
"low": 10.8,
|
|
"close": 10.8,
|
|
"volume": 1620821,
|
|
"ma10": 10.81,
|
|
"ma20": 10.77,
|
|
"macd_dif": 0.0121,
|
|
"macd_dea": 0.0047,
|
|
"macd_histogram": 0.0148
|
|
},
|
|
{
|
|
"time": "2026-03-05 15:00:00",
|
|
"open": 10.8,
|
|
"high": 10.82,
|
|
"low": 10.8,
|
|
"close": 10.81,
|
|
"volume": 3576508,
|
|
"ma10": 10.81,
|
|
"ma20": 10.77,
|
|
"macd_dif": 0.0123,
|
|
"macd_dea": 0.0062,
|
|
"macd_histogram": 0.0121
|
|
},
|
|
{
|
|
"time": "2026-03-06 09:45:00",
|
|
"open": 10.78,
|
|
"high": 10.84,
|
|
"low": 10.77,
|
|
"close": 10.8,
|
|
"volume": 11450800,
|
|
"ma10": 10.81,
|
|
"ma20": 10.78,
|
|
"macd_dif": 0.0115,
|
|
"macd_dea": 0.0073,
|
|
"macd_histogram": 0.0084
|
|
},
|
|
{
|
|
"time": "2026-03-06 10:00:00",
|
|
"open": 10.8,
|
|
"high": 10.81,
|
|
"low": 10.78,
|
|
"close": 10.81,
|
|
"volume": 3431903,
|
|
"ma10": 10.81,
|
|
"ma20": 10.79,
|
|
"macd_dif": 0.0115,
|
|
"macd_dea": 0.0081,
|
|
"macd_histogram": 0.0068
|
|
},
|
|
{
|
|
"time": "2026-03-06 10:15:00",
|
|
"open": 10.81,
|
|
"high": 10.81,
|
|
"low": 10.78,
|
|
"close": 10.78,
|
|
"volume": 2957000,
|
|
"ma10": 10.81,
|
|
"ma20": 10.79,
|
|
"macd_dif": 0.009,
|
|
"macd_dea": 0.0083,
|
|
"macd_histogram": 0.0014
|
|
},
|
|
{
|
|
"time": "2026-03-06 10:30:00",
|
|
"open": 10.78,
|
|
"high": 10.8,
|
|
"low": 10.77,
|
|
"close": 10.8,
|
|
"volume": 5217969,
|
|
"ma10": 10.81,
|
|
"ma20": 10.79,
|
|
"macd_dif": 0.0086,
|
|
"macd_dea": 0.0084,
|
|
"macd_histogram": 0.0004
|
|
},
|
|
{
|
|
"time": "2026-03-06 10:45:00",
|
|
"open": 10.8,
|
|
"high": 10.81,
|
|
"low": 10.79,
|
|
"close": 10.8,
|
|
"volume": 1662600,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0081,
|
|
"macd_dea": 0.0083,
|
|
"macd_histogram": -0.0004
|
|
},
|
|
{
|
|
"time": "2026-03-06 11:00:00",
|
|
"open": 10.79,
|
|
"high": 10.8,
|
|
"low": 10.78,
|
|
"close": 10.79,
|
|
"volume": 2754400,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0069,
|
|
"macd_dea": 0.008,
|
|
"macd_histogram": -0.0023
|
|
},
|
|
{
|
|
"time": "2026-03-06 11:15:00",
|
|
"open": 10.79,
|
|
"high": 10.79,
|
|
"low": 10.78,
|
|
"close": 10.78,
|
|
"volume": 1731228,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.005,
|
|
"macd_dea": 0.0074,
|
|
"macd_histogram": -0.0048
|
|
},
|
|
{
|
|
"time": "2026-03-06 11:30:00",
|
|
"open": 10.78,
|
|
"high": 10.8,
|
|
"low": 10.78,
|
|
"close": 10.79,
|
|
"volume": 1648400,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0043,
|
|
"macd_dea": 0.0068,
|
|
"macd_histogram": -0.005
|
|
},
|
|
{
|
|
"time": "2026-03-06 13:15:00",
|
|
"open": 10.79,
|
|
"high": 10.8,
|
|
"low": 10.78,
|
|
"close": 10.79,
|
|
"volume": 2135800,
|
|
"ma10": 10.79,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0037,
|
|
"macd_dea": 0.0062,
|
|
"macd_histogram": -0.005
|
|
},
|
|
{
|
|
"time": "2026-03-06 13:30:00",
|
|
"open": 10.79,
|
|
"high": 10.81,
|
|
"low": 10.78,
|
|
"close": 10.81,
|
|
"volume": 1139395,
|
|
"ma10": 10.79,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0048,
|
|
"macd_dea": 0.0059,
|
|
"macd_histogram": -0.0023
|
|
},
|
|
{
|
|
"time": "2026-03-06 13:45:00",
|
|
"open": 10.81,
|
|
"high": 10.83,
|
|
"low": 10.8,
|
|
"close": 10.82,
|
|
"volume": 2906100,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0063,
|
|
"macd_dea": 0.006,
|
|
"macd_histogram": 0.0007
|
|
},
|
|
{
|
|
"time": "2026-03-06 14:00:00",
|
|
"open": 10.82,
|
|
"high": 10.83,
|
|
"low": 10.81,
|
|
"close": 10.82,
|
|
"volume": 1039300,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0075,
|
|
"macd_dea": 0.0063,
|
|
"macd_histogram": 0.0025
|
|
},
|
|
{
|
|
"time": "2026-03-06 14:15:00",
|
|
"open": 10.82,
|
|
"high": 10.83,
|
|
"low": 10.81,
|
|
"close": 10.83,
|
|
"volume": 1490446,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0091,
|
|
"macd_dea": 0.0069,
|
|
"macd_histogram": 0.0046
|
|
},
|
|
{
|
|
"time": "2026-03-06 14:30:00",
|
|
"open": 10.83,
|
|
"high": 10.83,
|
|
"low": 10.81,
|
|
"close": 10.81,
|
|
"volume": 1935376,
|
|
"ma10": 10.8,
|
|
"ma20": 10.81,
|
|
"macd_dif": 0.0087,
|
|
"macd_dea": 0.0072,
|
|
"macd_histogram": 0.003
|
|
},
|
|
{
|
|
"time": "2026-03-06 14:45:00",
|
|
"open": 10.81,
|
|
"high": 10.83,
|
|
"low": 10.81,
|
|
"close": 10.82,
|
|
"volume": 2076190,
|
|
"ma10": 10.81,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0091,
|
|
"macd_dea": 0.0076,
|
|
"macd_histogram": 0.003
|
|
},
|
|
{
|
|
"time": "2026-03-06 15:00:00",
|
|
"open": 10.83,
|
|
"high": 10.83,
|
|
"low": 10.82,
|
|
"close": 10.82,
|
|
"volume": 4080773,
|
|
"ma10": 10.81,
|
|
"ma20": 10.81,
|
|
"macd_dif": 0.0093,
|
|
"macd_dea": 0.0079,
|
|
"macd_histogram": 0.0027
|
|
},
|
|
{
|
|
"time": "2026-03-09 09:45:00",
|
|
"open": 10.79,
|
|
"high": 10.81,
|
|
"low": 10.74,
|
|
"close": 10.76,
|
|
"volume": 19183741,
|
|
"ma10": 10.81,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0045,
|
|
"macd_dea": 0.0073,
|
|
"macd_histogram": -0.0055
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:00:00",
|
|
"open": 10.76,
|
|
"high": 10.81,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 10499094,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": 0.0016,
|
|
"macd_dea": 0.0061,
|
|
"macd_histogram": -0.0091
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:15:00",
|
|
"open": 10.77,
|
|
"high": 10.79,
|
|
"low": 10.75,
|
|
"close": 10.77,
|
|
"volume": 5414427,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0008,
|
|
"macd_dea": 0.0047,
|
|
"macd_histogram": -0.0111
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:30:00",
|
|
"open": 10.78,
|
|
"high": 10.81,
|
|
"low": 10.77,
|
|
"close": 10.79,
|
|
"volume": 4823405,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.001,
|
|
"macd_dea": 0.0036,
|
|
"macd_histogram": -0.0092
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:45:00",
|
|
"open": 10.8,
|
|
"high": 10.82,
|
|
"low": 10.78,
|
|
"close": 10.8,
|
|
"volume": 6017300,
|
|
"ma10": 10.8,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0004,
|
|
"macd_dea": 0.0028,
|
|
"macd_histogram": -0.0064
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:00:00",
|
|
"open": 10.8,
|
|
"high": 10.81,
|
|
"low": 10.77,
|
|
"close": 10.77,
|
|
"volume": 2452385,
|
|
"ma10": 10.79,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0023,
|
|
"macd_dea": 0.0018,
|
|
"macd_histogram": -0.0081
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:15:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 5588800,
|
|
"ma10": 10.79,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0054,
|
|
"macd_dea": 0.0003,
|
|
"macd_histogram": -0.0114
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:30:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 2678092,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0069,
|
|
"macd_dea": -0.0011,
|
|
"macd_histogram": -0.0116
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:15:00",
|
|
"open": 10.77,
|
|
"high": 10.77,
|
|
"low": 10.74,
|
|
"close": 10.77,
|
|
"volume": 4717365,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0072,
|
|
"macd_dea": -0.0023,
|
|
"macd_histogram": -0.0098
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:30:00",
|
|
"open": 10.76,
|
|
"high": 10.78,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 1727200,
|
|
"ma10": 10.77,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0074,
|
|
"macd_dea": -0.0033,
|
|
"macd_histogram": -0.0081
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:45:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 3236580,
|
|
"ma10": 10.77,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0082,
|
|
"macd_dea": -0.0043,
|
|
"macd_histogram": -0.0078
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:00:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 2748851,
|
|
"ma10": 10.77,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0096,
|
|
"macd_dea": -0.0054,
|
|
"macd_histogram": -0.0085
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:15:00",
|
|
"open": 10.75,
|
|
"high": 10.78,
|
|
"low": 10.75,
|
|
"close": 10.77,
|
|
"volume": 3476400,
|
|
"ma10": 10.77,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.009,
|
|
"macd_dea": -0.0061,
|
|
"macd_histogram": -0.0058
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:30:00",
|
|
"open": 10.77,
|
|
"high": 10.79,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 3294580,
|
|
"ma10": 10.77,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0084,
|
|
"macd_dea": -0.0066,
|
|
"macd_histogram": -0.0037
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:45:00",
|
|
"open": 10.78,
|
|
"high": 10.8,
|
|
"low": 10.77,
|
|
"close": 10.77,
|
|
"volume": 3435000,
|
|
"ma10": 10.76,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0078,
|
|
"macd_dea": -0.0068,
|
|
"macd_histogram": -0.002
|
|
},
|
|
{
|
|
"time": "2026-03-09 15:00:00",
|
|
"open": 10.77,
|
|
"high": 10.79,
|
|
"low": 10.76,
|
|
"close": 10.76,
|
|
"volume": 4278518,
|
|
"ma10": 10.76,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0081,
|
|
"macd_dea": -0.0071,
|
|
"macd_histogram": -0.002
|
|
}
|
|
],
|
|
"5min": [
|
|
{
|
|
"time": "2026-03-06 14:55:00",
|
|
"open": 10.83,
|
|
"high": 10.83,
|
|
"low": 10.82,
|
|
"close": 10.83,
|
|
"volume": 1393500,
|
|
"ma10": 10.82,
|
|
"ma20": 10.82,
|
|
"macd_dif": 0.0062,
|
|
"macd_dea": 0.0063,
|
|
"macd_histogram": -0.0001
|
|
},
|
|
{
|
|
"time": "2026-03-06 15:00:00",
|
|
"open": 10.82,
|
|
"high": 10.83,
|
|
"low": 10.82,
|
|
"close": 10.82,
|
|
"volume": 1671673,
|
|
"ma10": 10.82,
|
|
"ma20": 10.82,
|
|
"macd_dif": 0.0057,
|
|
"macd_dea": 0.0062,
|
|
"macd_histogram": -0.0009
|
|
},
|
|
{
|
|
"time": "2026-03-09 09:35:00",
|
|
"open": 10.79,
|
|
"high": 10.81,
|
|
"low": 10.74,
|
|
"close": 10.78,
|
|
"volume": 12605800,
|
|
"ma10": 10.82,
|
|
"ma20": 10.82,
|
|
"macd_dif": 0.0021,
|
|
"macd_dea": 0.0054,
|
|
"macd_histogram": -0.0065
|
|
},
|
|
{
|
|
"time": "2026-03-09 09:40:00",
|
|
"open": 10.78,
|
|
"high": 10.79,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 2888200,
|
|
"ma10": 10.81,
|
|
"ma20": 10.82,
|
|
"macd_dif": -0.0015,
|
|
"macd_dea": 0.004,
|
|
"macd_histogram": -0.011
|
|
},
|
|
{
|
|
"time": "2026-03-09 09:45:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.76,
|
|
"close": 10.76,
|
|
"volume": 3689741,
|
|
"ma10": 10.8,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0052,
|
|
"macd_dea": 0.0022,
|
|
"macd_histogram": -0.0147
|
|
},
|
|
{
|
|
"time": "2026-03-09 09:50:00",
|
|
"open": 10.76,
|
|
"high": 10.81,
|
|
"low": 10.76,
|
|
"close": 10.8,
|
|
"volume": 5339820,
|
|
"ma10": 10.8,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0048,
|
|
"macd_dea": 0.0008,
|
|
"macd_histogram": -0.0111
|
|
},
|
|
{
|
|
"time": "2026-03-09 09:55:00",
|
|
"open": 10.79,
|
|
"high": 10.81,
|
|
"low": 10.78,
|
|
"close": 10.79,
|
|
"volume": 3628924,
|
|
"ma10": 10.8,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0052,
|
|
"macd_dea": -0.0004,
|
|
"macd_histogram": -0.0096
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:00:00",
|
|
"open": 10.79,
|
|
"high": 10.8,
|
|
"low": 10.77,
|
|
"close": 10.77,
|
|
"volume": 1530350,
|
|
"ma10": 10.8,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0071,
|
|
"macd_dea": -0.0018,
|
|
"macd_histogram": -0.0107
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:05:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 1817600,
|
|
"ma10": 10.79,
|
|
"ma20": 10.81,
|
|
"macd_dif": -0.0085,
|
|
"macd_dea": -0.0031,
|
|
"macd_histogram": -0.0108
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:10:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 1813459,
|
|
"ma10": 10.79,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0103,
|
|
"macd_dea": -0.0046,
|
|
"macd_histogram": -0.0115
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:15:00",
|
|
"open": 10.76,
|
|
"high": 10.79,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 1783368,
|
|
"ma10": 10.78,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0108,
|
|
"macd_dea": -0.0058,
|
|
"macd_histogram": -0.01
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:20:00",
|
|
"open": 10.78,
|
|
"high": 10.79,
|
|
"low": 10.77,
|
|
"close": 10.78,
|
|
"volume": 1051200,
|
|
"ma10": 10.77,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0102,
|
|
"macd_dea": -0.0067,
|
|
"macd_histogram": -0.0071
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:25:00",
|
|
"open": 10.78,
|
|
"high": 10.8,
|
|
"low": 10.78,
|
|
"close": 10.79,
|
|
"volume": 1199605,
|
|
"ma10": 10.78,
|
|
"ma20": 10.8,
|
|
"macd_dif": -0.0089,
|
|
"macd_dea": -0.0071,
|
|
"macd_histogram": -0.0035
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:30:00",
|
|
"open": 10.79,
|
|
"high": 10.81,
|
|
"low": 10.79,
|
|
"close": 10.79,
|
|
"volume": 2572600,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0078,
|
|
"macd_dea": -0.0073,
|
|
"macd_histogram": -0.001
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:35:00",
|
|
"open": 10.8,
|
|
"high": 10.8,
|
|
"low": 10.78,
|
|
"close": 10.78,
|
|
"volume": 1143800,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0076,
|
|
"macd_dea": -0.0073,
|
|
"macd_histogram": -0.0005
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:40:00",
|
|
"open": 10.78,
|
|
"high": 10.8,
|
|
"low": 10.78,
|
|
"close": 10.78,
|
|
"volume": 731700,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0073,
|
|
"macd_dea": -0.0073,
|
|
"macd_histogram": -0.0
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:45:00",
|
|
"open": 10.78,
|
|
"high": 10.82,
|
|
"low": 10.78,
|
|
"close": 10.8,
|
|
"volume": 4141800,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0055,
|
|
"macd_dea": -0.0069,
|
|
"macd_histogram": 0.003
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:50:00",
|
|
"open": 10.8,
|
|
"high": 10.81,
|
|
"low": 10.79,
|
|
"close": 10.8,
|
|
"volume": 911885,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0039,
|
|
"macd_dea": -0.0063,
|
|
"macd_histogram": 0.0048
|
|
},
|
|
{
|
|
"time": "2026-03-09 10:55:00",
|
|
"open": 10.8,
|
|
"high": 10.81,
|
|
"low": 10.78,
|
|
"close": 10.78,
|
|
"volume": 844200,
|
|
"ma10": 10.78,
|
|
"ma20": 10.79,
|
|
"macd_dif": -0.0043,
|
|
"macd_dea": -0.0059,
|
|
"macd_histogram": 0.0033
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:00:00",
|
|
"open": 10.78,
|
|
"high": 10.79,
|
|
"low": 10.77,
|
|
"close": 10.77,
|
|
"volume": 696300,
|
|
"ma10": 10.78,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0053,
|
|
"macd_dea": -0.0058,
|
|
"macd_histogram": 0.001
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:05:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 3459800,
|
|
"ma10": 10.78,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0077,
|
|
"macd_dea": -0.0062,
|
|
"macd_histogram": -0.003
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:10:00",
|
|
"open": 10.75,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 1180700,
|
|
"ma10": 10.78,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0094,
|
|
"macd_dea": -0.0068,
|
|
"macd_histogram": -0.0052
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:15:00",
|
|
"open": 10.76,
|
|
"high": 10.76,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 948300,
|
|
"ma10": 10.78,
|
|
"ma20": 10.78,
|
|
"macd_dif": -0.0107,
|
|
"macd_dea": -0.0076,
|
|
"macd_histogram": -0.0062
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:20:00",
|
|
"open": 10.76,
|
|
"high": 10.76,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 948300,
|
|
"ma10": 10.77,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0115,
|
|
"macd_dea": -0.0084,
|
|
"macd_histogram": -0.0063
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:25:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 1169000,
|
|
"ma10": 10.77,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0121,
|
|
"macd_dea": -0.0091,
|
|
"macd_histogram": -0.0059
|
|
},
|
|
{
|
|
"time": "2026-03-09 11:30:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 560792,
|
|
"ma10": 10.77,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0116,
|
|
"macd_dea": -0.0096,
|
|
"macd_histogram": -0.0039
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:05:00",
|
|
"open": 10.77,
|
|
"high": 10.77,
|
|
"low": 10.74,
|
|
"close": 10.75,
|
|
"volume": 3322565,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0119,
|
|
"macd_dea": -0.0101,
|
|
"macd_histogram": -0.0036
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:10:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 773900,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0111,
|
|
"macd_dea": -0.0103,
|
|
"macd_histogram": -0.0017
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:15:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 620900,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0096,
|
|
"macd_dea": -0.0102,
|
|
"macd_histogram": 0.001
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:20:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 324200,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0084,
|
|
"macd_dea": -0.0098,
|
|
"macd_histogram": 0.0029
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:25:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.76,
|
|
"close": 10.76,
|
|
"volume": 523200,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0081,
|
|
"macd_dea": -0.0094,
|
|
"macd_histogram": 0.0028
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:30:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 879800,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0069,
|
|
"macd_dea": -0.0089,
|
|
"macd_histogram": 0.004
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:35:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 1309940,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0068,
|
|
"macd_dea": -0.0085,
|
|
"macd_histogram": 0.0035
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:40:00",
|
|
"open": 10.77,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 1267600,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0066,
|
|
"macd_dea": -0.0081,
|
|
"macd_histogram": 0.0031
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:45:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 659040,
|
|
"ma10": 10.76,
|
|
"ma20": 10.77,
|
|
"macd_dif": -0.0063,
|
|
"macd_dea": -0.0078,
|
|
"macd_histogram": 0.0029
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:50:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 496000,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0061,
|
|
"macd_dea": -0.0074,
|
|
"macd_histogram": 0.0027
|
|
},
|
|
{
|
|
"time": "2026-03-09 13:55:00",
|
|
"open": 10.77,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 1028000,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0058,
|
|
"macd_dea": -0.0071,
|
|
"macd_histogram": 0.0026
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:00:00",
|
|
"open": 10.76,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 1224851,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0063,
|
|
"macd_dea": -0.007,
|
|
"macd_histogram": 0.0012
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:05:00",
|
|
"open": 10.75,
|
|
"high": 10.76,
|
|
"low": 10.75,
|
|
"close": 10.75,
|
|
"volume": 1149700,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0067,
|
|
"macd_dea": -0.0069,
|
|
"macd_histogram": 0.0005
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:10:00",
|
|
"open": 10.75,
|
|
"high": 10.77,
|
|
"low": 10.75,
|
|
"close": 10.76,
|
|
"volume": 1222500,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0061,
|
|
"macd_dea": -0.0067,
|
|
"macd_histogram": 0.0013
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:15:00",
|
|
"open": 10.76,
|
|
"high": 10.78,
|
|
"low": 10.75,
|
|
"close": 10.77,
|
|
"volume": 1104200,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0047,
|
|
"macd_dea": -0.0063,
|
|
"macd_histogram": 0.0032
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:20:00",
|
|
"open": 10.77,
|
|
"high": 10.78,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 1210680,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0036,
|
|
"macd_dea": -0.0058,
|
|
"macd_histogram": 0.0044
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:25:00",
|
|
"open": 10.77,
|
|
"high": 10.79,
|
|
"low": 10.77,
|
|
"close": 10.78,
|
|
"volume": 988331,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0019,
|
|
"macd_dea": -0.005,
|
|
"macd_histogram": 0.0062
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:30:00",
|
|
"open": 10.78,
|
|
"high": 10.79,
|
|
"low": 10.77,
|
|
"close": 10.77,
|
|
"volume": 1095569,
|
|
"ma10": 10.76,
|
|
"ma20": 10.76,
|
|
"macd_dif": -0.0013,
|
|
"macd_dea": -0.0043,
|
|
"macd_histogram": 0.0059
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:35:00",
|
|
"open": 10.78,
|
|
"high": 10.79,
|
|
"low": 10.77,
|
|
"close": 10.79,
|
|
"volume": 955100,
|
|
"ma10": 10.77,
|
|
"ma20": 10.76,
|
|
"macd_dif": 0.0007,
|
|
"macd_dea": -0.0033,
|
|
"macd_histogram": 0.008
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:40:00",
|
|
"open": 10.79,
|
|
"high": 10.8,
|
|
"low": 10.77,
|
|
"close": 10.79,
|
|
"volume": 1158600,
|
|
"ma10": 10.77,
|
|
"ma20": 10.77,
|
|
"macd_dif": 0.0023,
|
|
"macd_dea": -0.0022,
|
|
"macd_histogram": 0.0089
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:45:00",
|
|
"open": 10.78,
|
|
"high": 10.79,
|
|
"low": 10.77,
|
|
"close": 10.77,
|
|
"volume": 1321300,
|
|
"ma10": 10.77,
|
|
"ma20": 10.77,
|
|
"macd_dif": 0.0019,
|
|
"macd_dea": -0.0013,
|
|
"macd_histogram": 0.0066
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:50:00",
|
|
"open": 10.77,
|
|
"high": 10.79,
|
|
"low": 10.77,
|
|
"close": 10.77,
|
|
"volume": 1615600,
|
|
"ma10": 10.77,
|
|
"ma20": 10.77,
|
|
"macd_dif": 0.0016,
|
|
"macd_dea": -0.0007,
|
|
"macd_histogram": 0.0047
|
|
},
|
|
{
|
|
"time": "2026-03-09 14:55:00",
|
|
"open": 10.78,
|
|
"high": 10.78,
|
|
"low": 10.76,
|
|
"close": 10.77,
|
|
"volume": 1604800,
|
|
"ma10": 10.77,
|
|
"ma20": 10.77,
|
|
"macd_dif": 0.0014,
|
|
"macd_dea": -0.0003,
|
|
"macd_histogram": 0.0034
|
|
},
|
|
{
|
|
"time": "2026-03-09 15:00:00",
|
|
"open": 10.76,
|
|
"high": 10.78,
|
|
"low": 10.76,
|
|
"close": 10.76,
|
|
"volume": 1058118,
|
|
"ma10": 10.77,
|
|
"ma20": 10.77,
|
|
"macd_dif": 0.0003,
|
|
"macd_dea": -0.0002,
|
|
"macd_histogram": 0.0011
|
|
}
|
|
]
|
|
}
|
|
} |