日期,昨收价
20181221,2467.42
时间,价格,成交量,成交额
09:30,2469.89,244812060,244812060
09:31,2468.15,104883980,349696040
09:32,2472.8,82310660,432006700
09:33,2474.98,39176240,471182940
09:34,2476.09,20821910,492004850
09:35,2476.16,17380230,509385080
09:36,2477.82,17085070,526470150
09:37,2476.22,13924020,540394170
09:38,2477.73,8982320,549376490
09:39,2478.17,8794980,558171470
09:40,2476.63,10960010,569131480
09:41,2478.41,8570570,577702050
09:42,2477.99,6939630,584641680
09:43,2479.77,6603460,591245140
09:44,2478.54,8915690,600160830
09:45,2476.99,7639400,607800230
09:46,2477.75,7520640,615320870
09:47,2477.47,6086090,621406960
09:48,2476.2,7898290,629305250
09:49,2476.87,10025160,639330410
09:50,2472.74,7231550,646561960
09:51,2474.59,8066950,654628910
09:52,2473.75,6323380,660952290
09:53,2473.31,5390890,666343180
09:54,2470.23,6966670,673309850
09:55,2472.29,7542340,680852190
09:56,2473.59,5890310,686742500
09:57,2474.06,7658550,694401050
09:58,2477.19,6890530,701291580
09:59,2476.17,5898780,707190360
10:00,2474.94,8005220,715195580
10:01,2472.74,7053210,722248790
10:02,2473.57,8619550,730868340
10:03,2475.97,6964750,737833090
10:04,2471.99,6101130,743934220
10:05,2472.17,7022420,750956640
10:06,2470.11,7283550,758240190
10:07,2470.98,9391070,767631260
10:08,2470.12,7339130,774970390
10:09,2471.48,8181080,783151470
10:10,2478.53,11734730,794886200
10:11,2481.81,13864780,808750980
10:12,2483.02,10084920,818835900
10:13,2489.96,10492560,829328460
10:14,2490.47,13192660,842521120
10:15,2493.95,13852130,856373250
10:16,2496.31,12981400,869354650
10:17,2502.46,12411310,881765960
10:18,2502.01,11948270,893714230
10:19,2500.79,10077070,903791300
10:20,2502.29,8089300,911880600
10:21,2499.6,10274680,922155280
10:22,2499.6,8930720,931086000
10:23,2497.1,6913730,937999730
10:24,2498.31,6626170,944625900
10:25,2494.1,5910130,950536030
10:26,2492.92,5825650,956361680
10:27,2490.3,7484760,963846440
10:28,2492.28,5727150,969573590
10:29,2493.35,6007310,975580900
10:30,2492.28,6358850,981939750
10:31,2493.8,6282770,988222520
10:32,2492.32,6617460,994839980
10:33,2490.46,7278180,1002118160
10:34,2489.25,5265320,1007383480
10:35,2489.11,5678080,1013061560
10:36,2486.82,5787440,1018849000
10:37,2488.99,5369730,1024218730
10:38,2489.53,5228120,1029446850
10:39,2487.62,6750000,1036196850
10:40,2483.79,8587530,1044784380
10:41,2485.36,5157460,1049941840
10:42,2486.64,5922300,1055864140
10:43,2484.82,4682970,1060547110
10:44,2484.1,5075440,1065622550
10:45,2485.41,4276010,1069898560
10:46,2484.88,4979690,1074878250
10:47,2487.19,5280500,1080158750
10:48,2487.52,5397710,1085556460
10:49,2485.9,4415180,1089971640
10:50,2485.11,4771150,1094742790
10:51,2485.33,5628180,1100370970
10:52,2480.25,8980890,1109351860
10:53,2480.82,6542860,1115894720
10:54,2480.08,6331820,1122226540
10:55,2481.16,5636910,1127863450
10:56,2479.97,4054690,1131918140
10:57,2480.51,5291260,1137209400
10:58,2480.02,5012020,1142221420
10:59,2480.09,5703020,1147924440
11:00,2475.89,8909580,1156834020
11:01,2475.49,5582330,1162416350
11:02,2477.48,5524810,1167941160
11:03,2475.89,5983170,1173924330
11:04,2472.91,6804070,1180728400
11:05,2475.1,7990270,1188718670
11:06,2470.16,7118580,1195837250
11:07,2463.21,12884260,1208721510
11:08,2464.41,7918860,1216640370
11:09,2459.27,9389630,1226030000
11:10,2465,8291730,1234321730
11:11,2465.46,6225260,1240546990
11:12,2463.85,5292250,1245839240
11:13,2463.39,6562730,1252401970
11:14,2462.65,6573390,1258975360
11:15,2466.26,5344990,1264320350
11:16,2465.33,6413210,1270733560
11:17,2465.77,6045280,1276778840
11:18,2466.8,5489950,1282268790
11:19,2467.82,4952990,1287221780
11:20,2467.63,4012600,1291234380
11:21,2471.2,6524470,1297758850
11:22,2468.79,5914800,1303673650
11:23,2469.57,4666520,1308340170
11:24,2470.98,5638070,1313978240
11:25,2468.05,5704100,1319682340
11:26,2467.24,5562760,1325245100
11:27,2467.77,3816090,1329061190
11:28,2470.27,6504960,1335566150
11:29,2474.92,8595550,1344161700
11:30,2476.21,7625200,1351786900
11:31,2475.75,5534800,1357321700
11:32,2474.14,5248200,1362569900
11:33,2478.16,5356400,1367926300
11:34,2477.26,4651900,1372578200
11:35,2472.51,8542600,1381120800
11:36,2475.1,4927700,1386048500
11:37,2473.16,4514900,1390563400
11:38,2472.1,4892200,1395455600
11:39,2470.09,4773600,1400229200
11:40,2468.74,6133900,1406363100
11:41,2471.09,4710900,1411074000
11:42,2469.99,5292200,1416366200
11:43,2471.15,4047200,1420413400
11:44,2469.92,4162900,1424576300
11:45,2467.99,5409200,1429985500
11:46,2470.21,5651500,1435637000
11:47,2465.69,6345900,1441982900
11:48,2463.9,4679300,1446662200
11:49,2464.5,4832300,1451494500
11:50,2466.02,7149600,1458644100
11:51,2465.83,5616700,1464260800
11:52,2470.07,5416100,1469676900
11:53,2467.84,4334700,1474011600
11:54,2466.73,4165100,1478176700
11:55,2468,3724400,1481901100
11:56,2464.68,4635900,1486537000
11:57,2464.39,4212100,1490749100
11:58,2462.22,4964600,1495713700
11:59,2460.88,6299600,1502013300
12:00,2459.64,5756300,1507769600
12:01,2459.82,5799100,1513568700
12:02,2460.63,6991300,1520560000
12:03,2461.76,7066100,1527626100
12:04,2461.63,5649900,1533276000
12:05,2461.65,6369300,1539645300
12:06,2456.23,8790900,1548436200
12:07,2455.41,7489600,1555925800
12:08,2454.94,7408600,1563334400
12:09,2456.4,5230800,1568565200
12:10,2456.91,8165500,1576730700
12:11,2455.47,6084000,1582814700
12:12,2453.29,7292800,1590107500
12:13,2451.55,5725800,1595833300
12:14,2451.33,9236700,1605070000
12:15,2454.03,6011600,1611081600
12:16,2453.92,6018400,1617100000
12:17,2451.2,6071500,1623171500
12:18,2451.68,4784700,1627956200
12:19,2449.12,6103900,1634060100
12:20,2447.01,6514400,1640574500
12:21,2448.43,6046800,1646621300
12:22,2450.82,5803100,1652424400
12:23,2449.76,4485500,1656909900
12:24,2450.34,6396200,1663306100
12:25,2446.78,6060500,1669366600
12:26,2447.04,4853000,1674219600
12:27,2445.36,5004800,1679224400
12:28,2448.86,7901800,1687126200
12:29,2442.73,10060500,1697186700
12:30,2437.85,16210800,1713397500
12:31,2437.86,8979200,1722376700
12:32,2439.25,9544100,1731920800
12:33,2442.84,10316400,1742237200
12:34,2444.61,6521000,1748758200
12:35,2446.27,7448400,1756206600
12:36,2445.88,5605000,1761811600
12:37,2446.18,8392400,1770204000
12:38,2450.04,4951400,1775155400
12:39,2450.75,5400200,1780555600
12:40,2448.5,4715900,1785271500
12:41,2449.42,4578700,1789850200
12:42,2453.16,6081500,1795931700
12:43,2451.89,6747300,1802679000
12:44,2450.39,4082200,1806761200
12:45,2454.62,7048800,1813810000
12:46,2456.5,4090300,1817900300
12:47,2457.68,7199100,1825099400
12:48,2458.2,5915900,1831015300
12:49,2453.17,9071100,1840086400
12:50,2450.13,5759800,1845846200
12:51,2451.24,5110800,1850957000
12:52,2450.52,7864800,1858821800
12:53,2449.92,7157200,1865979000
12:54,2444.31,6291700,1872270700
12:55,2446.04,4935900,1877206600
12:56,2446.68,6664400,1883871000
12:57,2440.78,6124800,1889995800
12:58,2443.81,5440900,1895436700
12:59,2444.52,4607500,1900044200
13:00,2445.39,5061000,1905105200
13:01,2444.18,4618900,1909724100
13:02,2447.18,6077100,1915801200
13:03,2444.52,4462000,1920263200
13:04,2445.51,5345100,1925608300
13:05,2443.26,6322900,1931931200
13:06,2440.04,4757200,1936688400
13:07,2440.46,5597600,1942286000
13:08,2442.38,4883800,1947169800
13:09,2445.26,5740400,1952910200
13:10,2446.25,5904800,1958815000
13:11,2442.45,4671200,1963486200
13:12,2441.41,4172300,1967658500
13:13,2445.22,4481100,1972139600
13:14,2444.94,4216600,1976356200
13:15,2445.68,5115800,1981472000
13:16,2445.89,4723900,1986195900
13:17,2445.22,5528500,1991724400
13:18,2441.38,5084800,1996809200
13:19,2442.47,4207000,2001016200
13:20,2443.05,4511600,2005527800
13:21,2444.39,5618500,2011146300
13:22,2448.86,6138800,2017285100
13:23,2448.2,5865200,2023150300
13:24,2449.03,4080100,2027230400
13:25,2450.65,3958400,2031188800
13:26,2450.91,3812000,2035000800
13:27,2451.58,3620900,2038621700
13:28,2445.75,6650700,2045272400
13:29,2446.84,4230700,2049503100
13:30,2446.27,3729900,2053233000
13:31,2447.14,4009700,2057242700
13:32,2447.5,4635400,2061878100
13:33,2449.09,5297600,2067175700
13:34,2452.67,4416500,2071592200
13:35,2452.61,7259900,2078852100
13:36,2452.99,3870400,2082722500
13:37,2451.16,6196400,2088918900
13:38,2450.07,3771500,2092690400
13:39,2451.38,3796900,2096487300
13:40,2451.97,8467600,2104954900
13:41,2453.39,5043000,2109997900
13:42,2454.4,4594900,2114592800
13:43,2454.61,4252600,2118845400
13:44,2456.36,3498700,2122344100
13:45,2454.54,5489200,2127833300
13:46,2453.93,3948500,2131781800
13:47,2450.18,5203900,2136985700
13:48,2449.15,4663000,2141648700
13:49,2448.56,4884900,2146533600
13:50,2449.6,935900,2147469500
13:51,2448.1,0,2147469500
13:52,2445.96,0,2147469500
13:53,2442.34,0,2147469500
13:54,2443.16,0,2147469500
13:55,2444.8,0,2147469500
13:56,2444.41,0,2147469500
13:57,2443.12,0,2147469500
13:58,2444.14,0,2147469500
13:59,2444.61,0,2147469500
14:00,2440.75,0,2147469500
14:01,2442.38,0,2147469500
14:02,2442.52,0,2147469500
14:03,2445.94,0,2147469500
14:04,2442.98,0,2147469500
14:05,2442.38,0,2147469500
14:06,2443.25,0,2147469500
14:07,2442.9,0,2147469500
14:08,2443.03,0,2147469500
14:09,2442.36,0,2147469500
14:10,2444.13,0,2147469500
14:11,2441.9,0,2147469500
14:12,2437.01,0,2147469500
14:13,2436.21,0,2147469500
14:14,2436.76,0,2147469500
14:15,2438.69,0,2147469500
14:16,2440.85,0,2147469500
14:17,2442.42,0,2147469500
14:18,2442.15,0,2147469500
14:19,2444.44,0,2147469500
14:20,2445.94,0,2147469500
14:21,2446.14,0,2147469500
14:22,2445.45,0,2147469500
14:23,2447.31,0,2147469500
14:24,2445.54,0,2147469500
14:25,2443.48,0,2147469500
14:26,2444.72,0,2147469500
14:27,2439.96,0,2147469500
14:28,2439.63,0,2147469500
14:29,2441.18,0,2147469500
14:30,2441.35,0,2147469500
14:31,2441.07,0,2147469500
14:32,2440.64,0,2147469500
14:33,2440.72,0,2147469500
14:34,2439.76,0,2147469500
14:35,2440.58,0,2147469500
14:36,2442.3,0,2147469500
14:37,2441.26,0,2147469500
14:38,2441.02,0,2147469500
14:39,2440.76,0,2147469500
14:40,2440.94,0,2147469500
14:41,2437.8,0,2147469500
14:42,2437.99,0,2147469500
14:43,2435.87,0,2147469500
14:44,2434.24,0,2147469500
14:45,2436.99,0,2147469500
14:46,2435.57,0,2147469500
14:47,2435.28,0,2147469500
14:48,2435.17,0,2147469500
14:49,2435.92,0,2147469500
14:50,2441.22,0,2147469500
14:51,2445.96,0,2147469500
14:52,2442.83,0,2147469500
14:53,2440.82,0,2147469500
14:54,2438.08,0,2147469500
14:55,2438.08,0,2147469500
14:56,2434.22,0,2147469500
14:57,2435.65,0,2147469500
14:58,2435.62,0,2147469500
14:59,2437.97,0,2147469500
15:00,2439.63,0,2147469500
15:01,2440.14,0,2147469500
15:02,2438.32,0,2147469500
15:03,2441.85,0,2147469500
15:04,2440.46,0,2147469500
15:05,2440.83,0,2147469500
15:06,2438.48,0,2147469500
15:07,2437.17,0,2147469500
15:08,2437.23,0,2147469500
15:09,2438.91,0,2147469500
15:10,2434.17,0,2147469500
15:11,2432.42,0,2147469500
15:12,2431.91,0,2147469500
15:13,2432.7,0,2147469500
15:14,2430.18,0,2147469500
15:15,2430.66,0,2147469500
15:16,2427.72,0,2147469500
15:17,2424.48,0,2147469500
15:18,2426.19,0,2147469500
15:19,2424.32,0,2147469500
15:20,2426.96,0,2147469500
15:21,2425.06,0,2147469500
15:22,2423.31,0,2147469500
15:23,2424.12,0,2147469500
15:24,2423.66,0,2147469500
15:25,2423.97,0,2147469500
15:26,2419.24,0,2147469500
15:27,2420.39,0,2147469500
15:28,2419.23,0,2147469500
15:29,2416.93,0,2147469500
15:30,2421.25,0,2147469500
15:31,2419.2,0,2147469500
15:32,2420.47,0,2147469500
15:33,2419.92,0,2147469500
15:34,2418.99,0,2147469500
15:35,2415.22,0,2147469500
15:36,2412.63,0,2147469500
15:37,2411.76,0,2147469500
15:38,2411.75,0,2147469500
15:39,2410.17,0,2147469500
15:40,2411.82,0,2147469500
15:41,2414.35,0,2147469500
15:42,2416.36,0,2147469500
15:43,2418.09,0,2147469500
15:44,2417.06,0,2147469500
15:45,2424.06,0,2147469500
15:46,2420.25,0,2147469500
15:47,2422.49,0,2147469500
15:48,2419.7,0,2147469500
15:49,2418.89,0,2147469500
15:50,2419.93,0,2147469500
15:51,2414.27,0,2147469500
15:52,2420.29,0,2147469500
15:53,2418.58,0,2147469500
15:54,2419.46,0,2147469500
15:55,2416.34,0,2147469500
15:56,2418.14,0,2147469500
15:57,2419.47,0,2147469500
15:58,2418.93,0,2147469500
15:59,2417.17,0,2147469500
16:00,2416.62,-1495576110,651893390