时间,开盘价,最高价,最低价,收盘价,成交量,持仓量,5日均价,多空指标
20180601 10:30,3740,3743,3724.8,3731.8,417,3263,3718.22,3735.738
20180601 11:30,3734.4,3746,3718,3718.8,190,3234,3715.1,3734.515
20180601 14:00,3718.2,3725.8,3706.4,3710.8,139,3228,3716.48,3729.321
20180601 15:00,3711.8,3722.4,3701.2,3722.4,156,3288,3718.72,3727
20180604 10:30,3741.8,3771.6,3732.2,3750,452,3282,3722.6,3730.896
20180604 11:30,3753.6,3756.4,3741.6,3747.6,125,3321,3730.46,3734.296
20180604 14:00,3748.2,3765,3744.6,3763.4,130,3393,3736.6,3739.965
20180604 15:00,3763,3765,3748.8,3757,134,3428,3739.16,3743.931
20180605 10:30,3757,3771.2,3755.2,3760,389,3483,3741.54,3747.89
20180605 11:30,3759.2,3778.8,3754.8,3778.8,200,3542,3744.060,3752.277
20180605 14:00,3780,3798.8,3773,3793.6,382,3622,3750.24,3758.446
20180605 15:00,3796,3799,3786,3794,229,3753,3757.76,3764.088
20180606 10:30,3786.4,3793.6,3783,3790.4,285,3735,3765.72,3767.527
20180606 11:30,3790.8,3797.4,3780.4,3788.2,234,3790,3772.3,3770.121
20180606 14:00,3788.4,3793,3784.8,3788,254,3893,3776.1,3772.675
20180606 15:00,3790.8,3791.4,3783.4,3787.6,536,4294,3780.1,3774.558
20180607 10:30,3797.2,3815.6,3797.2,3812.4,630,4377,3785,3779.86
20180607 11:30,3813,3818.2,3795,3795,315,4514,3788.8,3782.463
20180607 14:00,3795.2,3800.8,3779,3786.4,373,4715,3791.44,3783.458
20180607 15:00,3786.8,3793.6,3775,3779.8,435,5047,3791.54,3782.021
20180608 10:30,3769,3780,3740.2,3740.6,787,5203,3786.24,3775.51
20180608 11:30,3740.6,3743.8,3720,3724.8,380,5382,3779.32,3766.567
20180608 14:00,3725.4,3725.8,3715.2,3717.2,455,5673,3772,3755.594
20180608 15:00,3716,3725,3704,3720.2,462,5995,3765.2,3748.892
20180611 10:30,3715,3736.2,3710.4,3729.2,1082,6344,3759.32,3745.573
20180611 11:30,3729,3750,3721.4,3738.8,794,6716,3754.44,3744.844
20180611 14:00,3738.6,3742.6,3717,3720,927,7387,3745.2,3742.648
20180611 15:00,3721,3738.2,3714,3733.2,1006,8208,3739.020,3742.31
20180612 10:30,3734,3755.2,3722.6,3735.8,1606,8626,3733.96,3741.092
20180612 11:30,3738,3776.4,3732.8,3774,1134,9019,3733.38,3747.671
20180612 14:00,3774.2,3780,3766.6,3778,1373,9879,3737.12,3753.415
20180612 15:00,3777,3796.8,3777,3780.8,1488,10985,3742.72,3759.183
20180613 10:30,3778.8,3778.8,3758.4,3764.2,2004,11557,3747.42,3760.744
20180613 11:30,3764.2,3774.6,3753.2,3754,1587,12472,3750.8,3759.96
20180613 14:00,3751.8,3761,3745.2,3753.2,1380,13362,3753.2,3758.715
20180613 15:00,3753,3759.2,3733.4,3741.2,1914,14761,3753.44,3755.319
20180614 10:30,3729,3770.2,3725.2,3752.6,4790,16364,3756.7,3754.238
20180614 11:30,3752.6,3752.6,3725.4,3728.8,2718,18103,3756.26,3749.21
20180614 14:00,3730.4,3738,3720.2,3730.4,2575,19889,3755.72,3746.519
20180614 15:00,3730,3747.6,3720.8,3734,3550,22435,3751.72,3743.594
20180615 10:30,3730.2,3750,3723,3735.8,6400,21870,3747.5,3742.654
20180615 11:30,3735.2,3743.6,3707.2,3719,4810,23021,3741.32,3738.842
20180615 14:00,3715.2,3729.6,3704.6,3722.6,3040,24271,3737.16,3734.823
20180615 15:00,3722,3733.6,3708,3722,4482,26907,3733.96,3731.563
20180619 10:30,3671.2,3681.8,3651.4,3654.2,7412,25721,3724.060,3719.796
20180619 11:30,3653.8,3655.2,3609.6,3609.6,4551,26190,3710.9,3700.988
20180619 14:00,3606.6,3623.6,3598.2,3610.2,3797,27215,3696.66,3682.344
20180619 15:00,3610,3617,3516,3569.6,6539,29488,3680.74,3663.925
20180620 10:30,3570,3590,3564,3570.8,6552,27434,3664.78,3648.929
20180620 11:30,3571,3579.4,3548,3576,4315,27381,3648.98,3635.117