日期,昨收价
20181214,102.83
时间,价格,成交量,成交额
09:30,102.83,340,34962
09:31,102.77,100,45239
09:32,102.77,0,45239
09:33,102.82,1240,172726
09:34,102.83,7580,952176
09:35,102.83,10000,1980476
09:36,102.83,360,2017495
09:37,102.79,2000,2223075
09:38,102.79,520,2276525
09:39,102.79,0,2276525
09:40,102.79,0,2276525
09:41,102.82,820,2360838
09:42,102.82,0,2360838
09:43,102.8,1100,2473918
09:44,102.8,20510,4582346
09:45,102.8,0,4582346
09:46,102.8,70,4589542
09:47,102.8,0,4589542
09:48,102.8,0,4589542
09:49,102.8,0,4589542
09:50,102.8,0,4589542
09:51,102.8,0,4589542
09:52,102.8,3040,4902054
09:53,102.8,0,4902054
09:54,102.8,100,4912334
09:55,102.8,0,4912334
09:56,102.8,0,4912334
09:57,102.8,0,4912334
09:58,102.8,0,4912334
09:59,102.8,0,4912334
10:00,102.8,35280,8539118
10:01,102.8,0,8539118
10:02,102.79,700,8611071
10:03,102.79,5720,9199083
10:04,102.79,0,9199083
10:05,102.8,4850,9697618
10:06,102.79,300,9728455
10:07,102.79,0,9728455
10:08,102.79,0,9728455
10:09,102.79,0,9728455
10:10,102.8,12830,11047379
10:11,102.79,65700,17800993
10:12,102.79,15000,19342843
10:13,102.79,0,19342843
10:14,102.8,790,19424051
10:15,102.79,8610,20309073
10:16,102.78,300,20339907
10:17,102.78,0,20339907
10:18,102.78,0,20339907
10:19,102.79,23330,22737998
10:20,102.79,0,22737998
10:21,102.79,100,22748277
10:22,102.79,0,22748277
10:23,102.79,100,22758556
10:24,102.79,0,22758556
10:25,102.79,0,22758556
10:26,102.79,0,22758556
10:27,102.79,0,22758556
10:28,102.79,0,22758556
10:29,102.8,10160,23802905
10:30,102.78,16160,25463830
10:31,102.78,2010,25670418
10:32,102.78,5990,26286070
10:33,102.78,0,26286070
10:34,102.78,230,26309710
10:35,102.78,0,26309710
10:36,102.78,0,26309710
10:37,102.78,0,26309710
10:38,102.78,0,26309710
10:39,102.77,39000,30317933
10:40,102.77,0,30317933
10:41,102.77,0,30317933
10:42,102.77,0,30317933
10:43,102.79,9550,31299565
10:44,102.79,12380,32572105
10:45,102.78,36950,36370065
10:46,102.78,24230,38860450
10:47,102.76,18000,40710130
10:48,102.77,90,40719379
10:49,102.77,380,40758432
10:50,102.77,1530,40915670
10:51,102.77,0,40915670
10:52,102.75,40000,45025801
10:53,102.75,0,45025801
10:54,102.75,0,45025801
10:55,102.75,0,45025801
10:56,102.75,0,45025801
10:57,102.75,0,45025801
10:58,102.75,0,45025801
10:59,102.75,0,45025801
11:00,102.75,7000,45745084
11:01,102.73,14000,47183420
11:02,102.72,1930,47381687
11:03,102.7,2060,47593249
11:04,102.71,4000,48004089
11:05,102.71,0,48004089
11:06,102.71,0,48004089
11:07,102.71,0,48004089
11:08,102.72,100,48014361
11:09,102.72,0,48014361
11:10,102.75,10,48015389
11:11,102.7,940,48111933
11:12,102.7,530,48166364
11:13,102.72,23330,50562712
11:14,102.72,0,50562712
11:15,102.72,0,50562712
11:16,102.72,100,50572984
11:17,102.72,0,50572984
11:18,102.72,0,50572984
11:19,102.73,3060,50887338
11:20,102.76,50,50892475
11:21,102.76,0,50892475
11:22,102.76,450,50938717
11:23,102.72,29700,53989555
11:24,102.72,440,54034752
11:25,102.72,0,54034752
11:26,102.72,8020,54858546
11:27,102.73,11230,56012197
11:28,102.73,8870,56923413
11:29,102.71,11230,58076846
11:30,102.71,0,58076846
13:01,102.71,20480,60180550
13:02,102.72,4630,60656144
13:03,102.72,0,60656144
13:04,102.7,20000,62710221
13:05,102.73,7000,63429330
13:06,102.71,15000,64969980
13:07,102.71,0,64969980
13:08,102.71,0,64969980
13:09,102.71,0,64969980
13:10,102.71,30000,68051280
13:11,102.71,50,68056416
13:12,102.71,0,68056416
13:13,102.71,0,68056416
13:14,102.71,0,68056416
13:15,102.71,0,68056416
13:16,102.71,0,68056416
13:17,102.71,30000,71137716
13:18,102.71,200,71158258
13:19,102.71,600,71219884
13:20,102.71,5070,71740623
13:21,102.71,960,71839225
13:22,102.72,20030,73896706
13:23,102.71,20000,75950906
13:24,102.73,50000,81087305
13:25,102.72,480,81136611
13:26,102.7,50000,86272097
13:27,102.72,970,86371736
13:28,102.72,18640,88286436
13:29,102.72,0,88286436
13:30,102.72,1460,88436408
13:31,102.72,0,88436408
13:32,102.72,0,88436408
13:33,102.71,10000,89463508
13:34,102.71,0,89463508
13:35,102.71,0,89463508
13:36,102.71,0,89463508
13:37,102.71,0,89463508
13:38,102.72,10,89464535
13:39,102.72,0,89464535
13:40,102.72,0,89464535
13:41,102.72,120,89476861
13:42,102.7,40000,93585113
13:43,102.7,0,93585113
13:44,102.7,110,93596410
13:45,102.7,0,93596410
13:46,102.7,0,93596410
13:47,102.7,0,93596410
13:48,102.7,0,93596410
13:49,102.7,0,93596410
13:50,102.7,0,93596410
13:51,102.72,1600,93760762
13:52,102.72,0,93760762
13:53,102.72,0,93760762
13:54,102.73,100,93771035
13:55,102.73,0,93771035
13:56,102.73,30000,96852935
13:57,102.73,50,96858072
13:58,102.71,23750,99297445
13:59,102.71,0,99297445
14:00,102.71,10,99298472
14:01,102.71,0,99298472
14:02,102.71,0,99298472
14:03,102.71,0,99298472
14:04,102.73,390,99338537
14:05,102.73,750,99415582
14:06,102.74,11000,100545722
14:07,102.74,0,100545722
14:08,102.73,17850,102379630
14:09,102.74,11450,103556003
14:10,102.74,0,103556003
14:11,102.74,820,103640249
14:12,102.74,0,103640249
14:13,102.75,31000,106825499
14:14,102.75,0,106825499
14:15,102.75,0,106825499
14:16,102.75,10000,107852999
14:17,102.75,0,107852999
14:18,102.75,0,107852999
14:19,102.75,0,107852999
14:20,102.75,0,107852999
14:21,102.75,0,107852999
14:22,102.75,0,107852999
14:23,102.75,0,107852999
14:24,102.75,0,107852999
14:25,102.75,0,107852999
14:26,102.75,0,107852999
14:27,102.75,0,107852999
14:28,102.75,0,107852999
14:29,102.75,0,107852999
14:30,102.75,0,107852999
14:31,102.74,43560,112328354
14:32,102.74,0,112328354
14:33,102.74,0,112328354
14:34,102.74,80,112336573
14:35,102.74,6440,112998219
14:36,102.74,0,112998219
14:37,102.74,0,112998219
14:38,102.74,1000,113100959
14:39,102.74,0,113100959
14:40,102.75,160,113117399
14:41,102.76,4240,113553101
14:42,102.75,2850,113845949
14:43,102.75,0,113845949
14:44,102.75,0,113845949
14:45,102.75,20,113848004
14:46,102.75,0,113848004
14:47,102.75,0,113848004
14:48,102.75,190,113867527
14:49,102.75,1300,114001102
14:50,102.74,17800,115830080
14:51,102.75,350,115866042
14:52,102.75,0,115866042
14:53,102.75,0,115866042
14:54,102.75,0,115866042
14:55,102.75,190,115885565
14:56,102.75,0,115885565
14:57,102.78,10,115886593
14:58,102.78,0,115886593
14:59,102.78,0,115886593
15:00,102.78,560,115944149