日期,昨收价
20181221,5.07
时间,价格,成交量,成交额
09:30,5.05,4000,4000
09:31,5.05,0,4000
09:32,5.05,0,4000
09:33,5.05,0,4000
09:34,5.05,0,4000
09:35,5.05,0,4000
09:36,5.05,13000,17000
09:37,5.07,1000,18000
09:38,5.07,0,18000
09:39,5.07,0,18000
09:40,5.07,1000,19000
09:41,5.07,0,19000
09:42,5.07,0,19000
09:43,5.07,4000,23000
09:44,5.07,4000,27000
09:45,5.06,2000,29000
09:46,5.07,1000,30000
09:47,5.06,1000,31000
09:48,5.06,0,31000
09:49,5.06,0,31000
09:50,5.06,8000,39000
09:51,5.06,0,39000
09:52,5.06,1000,40000
09:53,5.07,3000,43000
09:54,5.06,0,43000
09:55,5.06,0,43000
09:56,5.06,0,43000
09:57,5.06,226000,269000
09:58,5.06,0,269000
09:59,5.06,0,269000
10:00,5.04,16000,285000
10:01,5.04,0,285000
10:02,5.04,0,285000
10:03,5.04,15000,300000
10:04,5.04,3000,303000
10:05,5.04,0,303000
10:06,5.04,21000,324000
10:07,5.05,3000,327000
10:08,5.05,0,327000
10:09,5.05,0,327000
10:10,5.04,2000,329000
10:11,5.05,22000,351000
10:12,5.05,0,351000
10:13,5.04,14000,365000
10:14,5.04,5000,370000
10:15,5.04,0,370000
10:16,5.04,0,370000
10:17,5.05,4000,374000
10:18,5.05,1000,375000
10:19,5.04,1000,376000
10:20,5.04,0,376000
10:21,5.04,2000,378000
10:22,5.04,0,378000
10:23,5.05,1000,379000
10:24,5.05,0,379000
10:25,5.04,2000,381000
10:26,5.04,0,381000
10:27,5.05,1000,382000
10:28,5.04,2000,384000
10:29,5.04,13000,397000
10:30,5.04,0,397000
10:31,5.04,0,397000
10:32,5.04,12000,409000
10:33,5.04,0,409000
10:34,5.04,0,409000
10:35,5.04,3000,412000
10:36,5.05,5000,417000
10:37,5.05,1000,418000
10:38,5.05,0,418000
10:39,5.05,5000,423000
10:40,5.05,0,423000
10:41,5.04,10000,433000
10:42,5.05,1000,434000
10:43,5.05,0,434000
10:44,5.04,2000,436000
10:45,5.05,1000,437000
10:46,5.05,0,437000
10:47,5.05,0,437000
10:48,5.05,0,437000
10:49,5.05,0,437000
10:50,5.05,0,437000
10:51,5.05,1000,438000
10:52,5.05,3000,441000
10:53,5.05,0,441000
10:54,5.05,0,441000
10:55,5.05,0,441000
10:56,5.05,1000,442000
10:57,5.05,2000,444000
10:58,5.05,2000,446000
10:59,5.05,2000,448000
11:00,5.05,117000,565000
11:01,5.05,20000,585000
11:02,5.06,2000,587000
11:03,5.06,0,587000
11:04,5.06,0,587000
11:05,5.05,1000,588000
11:06,5.05,0,588000
11:07,5.05,0,588000
11:08,5.05,1000,589000
11:09,5.06,2000,591000
11:10,5.06,0,591000
11:11,5.06,72000,663000
11:12,5.06,8000,671000
11:13,5.07,2000,673000
11:14,5.07,1000,674000
11:15,5.07,0,674000
11:16,5.07,0,674000
11:17,5.07,1000,675000
11:18,5.07,0,675000
11:19,5.07,2000,677000
11:20,5.06,1000,678000
11:21,5.06,0,678000
11:22,5.07,1000,679000
11:23,5.07,14000,693000
11:24,5.07,0,693000
11:25,5.07,0,693000
11:26,5.07,0,693000
11:27,5.07,0,693000
11:28,5.07,0,693000
11:29,5.07,0,693000
11:30,5.07,0,693000
11:31,5.07,0,693000
11:32,5.06,34000,727000
11:33,5.07,2000,729000
11:34,5.07,0,729000
11:35,5.07,3000,732000
11:36,5.07,0,732000
11:37,5.07,0,732000
11:38,5.07,0,732000
11:39,5.06,2000,734000
11:40,5.06,0,734000
11:41,5.07,1000,735000
11:42,5.07,0,735000
11:43,5.06,4000,739000
11:44,5.06,0,739000
11:45,5.06,0,739000
11:46,5.06,3000,742000
11:47,5.06,0,742000
11:48,5.06,19000,761000
11:49,5.05,2000,763000
11:50,5.05,0,763000
11:51,5.05,22000,785000
11:52,5.06,1000,786000
11:53,5.05,6000,792000
11:54,5.06,1000,793000
11:55,5.06,0,793000
11:56,5.04,1000,794000
11:57,5.04,0,794000
11:58,5.06,1000,795000
11:59,5.06,0,795000
12:00,5.06,0,795000
13:00,5.05,5000,800000
13:01,5.05,1000,801000
13:02,5.05,2000,803000
13:03,5.06,23000,826000
13:04,5.06,1000,827000
13:05,5.06,1000,828000
13:06,5.06,1000,829000
13:07,5.06,0,829000
13:08,5.06,0,829000
13:09,5.06,0,829000
13:10,5.06,1000,830000
13:11,5.06,2000,832000
13:12,5.06,0,832000
13:13,5.06,0,832000
13:14,5.06,0,832000
13:15,5.06,0,832000
13:16,5.05,2000,834000
13:17,5.05,0,834000
13:18,5.06,3000,837000
13:19,5.06,1000,838000
13:20,5.06,0,838000
13:21,5.06,0,838000
13:22,5.06,0,838000
13:23,5.06,0,838000
13:24,5.06,0,838000
13:25,5.06,0,838000
13:26,5.06,0,838000
13:27,5.06,0,838000
13:28,5.06,1000,839000
13:29,5.06,0,839000
13:30,5.06,0,839000
13:31,5.06,0,839000
13:32,5.06,2000,841000
13:33,5.06,0,841000
13:34,5.06,0,841000
13:35,5.05,1000,842000
13:36,5.05,0,842000
13:37,5.05,1000,843000
13:38,5.05,0,843000
13:39,5.05,0,843000
13:40,5.05,0,843000
13:41,5.06,1000,844000
13:42,5.05,2000,846000
13:43,5.05,0,846000
13:44,5.06,1000,847000
13:45,5.06,7000,854000
13:46,5.06,0,854000
13:47,5.06,0,854000
13:48,5.06,0,854000
13:49,5.06,0,854000
13:50,5.05,1000,855000
13:51,5.06,1000,856000
13:52,5.06,1000,857000
13:53,5.06,0,857000
13:54,5.06,0,857000
13:55,5.06,3000,860000
13:56,5.06,0,860000
13:57,5.06,0,860000
13:58,5.06,50552,910552
13:59,5.06,3000,913552
14:00,5.06,0,913552
14:01,5.07,3000,916552
14:02,5.07,1000,917552
14:03,5.06,1000,918552
14:04,5.07,3000,921552
14:05,5.06,3000,924552
14:06,5.06,0,924552
14:07,5.07,1000,925552
14:08,5.06,7000,932552
14:09,5.07,7000,939552
14:10,5.07,61000,1000552
14:11,5.07,0,1000552
14:12,5.07,0,1000552
14:13,5.07,1000,1001552
14:14,5.07,0,1001552
14:15,5.07,1000,1002552
14:16,5.07,0,1002552
14:17,5.07,4000,1006552
14:18,5.07,0,1006552
14:19,5.07,2000,1008552
14:20,5.07,0,1008552
14:21,5.07,0,1008552
14:22,5.06,2000,1010552
14:23,5.06,0,1010552
14:24,5.06,0,1010552
14:25,5.07,2000,1012552
14:26,5.06,1000,1013552
14:27,5.06,0,1013552
14:28,5.06,0,1013552
14:29,5.07,2000,1015552
14:30,5.06,18000,1033552
14:31,5.06,0,1033552
14:32,5.06,0,1033552
14:33,5.07,2000,1035552
14:34,5.06,3000,1038552
14:35,5.06,0,1038552
14:36,5.07,1000,1039552
14:37,5.07,0,1039552
14:38,5.07,2000,1041552
14:39,5.06,5000,1046552
14:40,5.06,12000,1058552
14:41,5.06,14000,1072552
14:42,5.06,0,1072552
14:43,5.06,1000,1073552
14:44,5.06,0,1073552
14:45,5.06,0,1073552
14:46,5.06,0,1073552
14:47,5.07,1000,1074552
14:48,5.07,0,1074552
14:49,5.07,0,1074552
14:50,5.07,0,1074552
14:51,5.06,1000,1075552
14:52,5.07,2000,1077552
14:53,5.06,2000,1079552
14:54,5.06,0,1079552
14:55,5.06,0,1079552
14:56,5.06,0,1079552
14:57,5.06,0,1079552
14:58,5.06,0,1079552
14:59,5.06,0,1079552
15:00,5.06,0,1079552
15:01,5.06,1000,1080552
15:02,5.06,0,1080552
15:03,5.06,6000,1086552
15:04,5.06,0,1086552
15:05,5.05,36000,1122552
15:06,5.05,0,1122552
15:07,5.07,2000,1124552
15:08,5.07,0,1124552
15:09,5.06,2000,1126552
15:10,5.06,0,1126552
15:11,5.06,0,1126552
15:12,5.07,1000,1127552
15:13,5.06,3000,1130552
15:14,5.06,3000,1133552
15:15,5.06,0,1133552
15:16,5.06,1000,1134552
15:17,5.07,2000,1136552
15:18,5.07,0,1136552
15:19,5.07,0,1136552
15:20,5.06,2000,1138552
15:21,5.06,0,1138552
15:22,5.06,0,1138552
15:23,5.06,1000,1139552
15:24,5.06,0,1139552
15:25,5.07,1000,1140552
15:26,5.07,0,1140552
15:27,5.07,0,1140552
15:28,5.07,0,1140552
15:29,5.06,1000,1141552
15:30,5.07,1000,1142552
15:31,5.07,2000,1144552
15:32,5.07,3000,1147552
15:33,5.07,2000,1149552
15:34,5.07,2000,1151552
15:35,5.07,5000,1156552
15:36,5.07,1000,1157552
15:37,5.07,3000,1160552
15:38,5.07,1000,1161552
15:39,5.07,4000,1165552
15:40,5.07,2000,1167552
15:41,5.06,6000,1173552
15:42,5.07,9000,1182552
15:43,5.06,2000,1184552
15:44,5.07,2000,1186552
15:45,5.07,1000,1187552
15:46,5.07,3000,1190552
15:47,5.07,5000,1195552
15:48,5.06,2000,1197552
15:49,5.06,24000,1221552
15:50,5.07,2000,1223552
15:51,5.07,3000,1226552
15:52,5.07,4000,1230552
15:53,5.07,1000,1231552
15:54,5.07,2000,1233552
15:55,5.07,1000,1234552
15:56,5.06,58000,1292552
15:57,5.06,6000,1298552
15:58,5.06,7000,1305552
15:59,5.07,6000,1311552
16:00,5.06,0,1311552
16:01,5.01,0,1311552
16:02,5,0,1311552
16:03,5.01,0,1311552
16:04,5.01,0,1311552
16:05,5.02,0,1311552
16:06,5.06,0,1311552
16:07,5.06,0,1311552
16:08,5.02,1542000,2853552
16:09,5.02,0,2853552
16:10,5.02,0,2853552