日期,昨收价
20181217,0.781
时间,价格,成交量,成交额
09:30,0.775,3837500,3837500
09:31,0.777,4389227,8226727
09:32,0.775,4386400,12613127
09:33,0.779,2362500,14975627
09:34,0.779,2687600,17663227
09:35,0.778,1770400,19433627
09:36,0.777,2014300,21447927
09:37,0.774,1935800,23383727
09:38,0.775,2490400,25874127
09:39,0.775,1562700,27436827
09:40,0.773,1680949,29117776
09:41,0.776,3290800,32408576
09:42,0.776,889200,33297776
09:43,0.776,1305553,34603329
09:44,0.776,605700,35209029
09:45,0.773,2736234,37945263
09:46,0.771,3209564,41154827
09:47,0.774,2808942,43963769
09:48,0.775,1531347,45495116
09:49,0.774,1952053,47447169
09:50,0.775,251400,47698569
09:51,0.772,1421300,49119869
09:52,0.773,1054500,50174369
09:53,0.774,951000,51125369
09:54,0.771,2668100,53793469
09:55,0.771,3596300,57389769
09:56,0.771,3262000,60651769
09:57,0.77,3237200,63888969
09:58,0.768,2578000,66466969
09:59,0.769,3200100,69667069
10:00,0.77,2164706,71831775
10:01,0.768,2295694,74127469
10:02,0.77,1207400,75334869
10:03,0.769,2113000,77447869
10:04,0.769,1165900,78613769
10:05,0.768,1799400,80413169
10:06,0.769,1488700,81901869
10:07,0.771,1363606,83265475
10:08,0.77,996194,84261669
10:09,0.769,704600,84966269
10:10,0.769,1432700,86398969
10:11,0.768,1553200,87952169
10:12,0.769,3284200,91236369
10:13,0.77,949500,92185869
10:14,0.77,982206,93168075
10:15,0.771,974200,94142275
10:16,0.771,1085800,95228075
10:17,0.774,1718100,96946175
10:18,0.773,2122000,99068175
10:19,0.772,973600,100041775
10:20,0.771,585200,100626975
10:21,0.773,1474700,102101675
10:22,0.773,1238100,103339775
10:23,0.773,1378700,104718475
10:24,0.773,982100,105700575
10:25,0.772,974200,106674775
10:26,0.773,1046200,107720975
10:27,0.773,1330071,109051046
10:28,0.773,796700,109847746
10:29,0.774,729900,110577646
10:30,0.773,935600,111513246
10:31,0.771,507629,112020875
10:32,0.771,722600,112743475
10:33,0.771,222700,112966175
10:34,0.771,825054,113791229
10:35,0.773,1076971,114868200
10:36,0.774,852100,115720300
10:37,0.775,1713908,117434208
10:38,0.776,1953432,119387640
10:39,0.775,963200,120350840
10:40,0.773,1956507,122307347
10:41,0.775,884700,123192047
10:42,0.775,707300,123899347
10:43,0.775,395400,124294747
10:44,0.773,215200,124509947
10:45,0.774,238400,124748347
10:46,0.774,41900,124790247
10:47,0.773,1131600,125921847
10:48,0.774,788600,126710447
10:49,0.773,440100,127150547
10:50,0.773,377000,127527547
10:51,0.773,38600,127566147
10:52,0.773,1058800,128624947
10:53,0.774,247400,128872347
10:54,0.773,762900,129635247
10:55,0.776,1084253,130719500
10:56,0.778,1745700,132465200
10:57,0.778,1096700,133561900
10:58,0.777,928120,134490020
10:59,0.776,173050,134663070
11:00,0.78,1778300,136441370
11:01,0.78,3592200,140033570
11:02,0.779,1056800,141090370
11:03,0.778,590600,141680970
11:04,0.778,612900,142293870
11:05,0.778,632770,142926640
11:06,0.781,1463600,144390240
11:07,0.78,2045400,146435640
11:08,0.778,404840,146840480
11:09,0.78,1515800,148356280
11:10,0.778,756960,149113240
11:11,0.78,341840,149455080
11:12,0.779,259700,149714780
11:13,0.779,1056830,150771610
11:14,0.778,95300,150866910
11:15,0.778,994500,151861410
11:16,0.778,700430,152561840
11:17,0.777,422800,152984640
11:18,0.778,348600,153333240
11:19,0.777,344400,153677640
11:20,0.777,190000,153867640
11:21,0.777,199730,154067370
11:22,0.776,169100,154236470
11:23,0.778,111670,154348140
11:24,0.778,10000,154358140
11:25,0.777,81200,154439340
11:26,0.778,288370,154727710
11:27,0.778,494230,155221940
11:28,0.778,0,155221940
11:29,0.778,0,155221940
11:30,0.778,0,155221940
13:01,0.776,1361230,156583170
13:02,0.777,11000,156594170
13:03,0.777,97400,156691570
13:04,0.777,147400,156838970
13:05,0.777,14000,156852970
13:06,0.777,90300,156943270
13:07,0.776,644200,157587470
13:08,0.775,431030,158018500
13:09,0.775,460400,158478900
13:10,0.776,532700,159011600
13:11,0.777,40000,159051600
13:12,0.777,193500,159245100
13:13,0.777,1007900,160253000
13:14,0.777,100,160253100
13:15,0.775,737600,160990700
13:16,0.777,484400,161475100
13:17,0.778,372000,161847100
13:18,0.778,109000,161956100
13:19,0.776,1026300,162982400
13:20,0.778,219450,163201850
13:21,0.778,325200,163527050
13:22,0.777,340100,163867150
13:23,0.777,348500,164215650
13:24,0.777,454570,164670220
13:25,0.778,304600,164974820
13:26,0.779,640300,165615120
13:27,0.779,402310,166017430
13:28,0.778,351000,166368430
13:29,0.778,110790,166479220
13:30,0.778,100030,166579250
13:31,0.778,436010,167015260
13:32,0.779,105900,167121160
13:33,0.778,659790,167780950
13:34,0.778,209900,167990850
13:35,0.777,432100,168422950
13:36,0.777,157050,168580000
13:37,0.777,204400,168784400
13:38,0.777,145000,168929400
13:39,0.779,487720,169417120
13:40,0.779,454970,169872090
13:41,0.781,1462250,171334340
13:42,0.781,394650,171728990
13:43,0.781,503200,172232190
13:44,0.779,706800,172938990
13:45,0.779,282800,173221790
13:46,0.779,366730,173588520
13:47,0.778,60000,173648520
13:48,0.778,580700,174229220
13:49,0.778,64200,174293420
13:50,0.779,305100,174598520
13:51,0.778,5000,174603520
13:52,0.778,127100,174730620
13:53,0.778,528100,175258720
13:54,0.777,894800,176153520
13:55,0.776,423000,176576520
13:56,0.777,185300,176761820
13:57,0.777,65000,176826820
13:58,0.778,483200,177310020
13:59,0.778,408100,177718120
14:00,0.778,103900,177822020
14:01,0.777,74800,177896820
14:02,0.779,425770,178322590
14:03,0.779,712630,179035220
14:04,0.779,733000,179768220
14:05,0.779,729460,180497680
14:06,0.779,663640,181161320
14:07,0.778,147300,181308620
14:08,0.779,48200,181356820
14:09,0.778,425500,181782320
14:10,0.777,348500,182130820
14:11,0.777,203300,182334120
14:12,0.776,780000,183114120
14:13,0.775,784000,183898120
14:14,0.776,30000,183928120
14:15,0.776,942200,184870320
14:16,0.776,256250,185126570
14:17,0.776,13800,185140370
14:18,0.776,313000,185453370
14:19,0.777,635400,186088770
14:20,0.777,580500,186669270
14:21,0.777,287900,186957170
14:22,0.777,401300,187358470
14:23,0.777,0,187358470
14:24,0.776,272900,187631370
14:25,0.777,734740,188366110
14:26,0.778,209160,188575270
14:27,0.776,15400,188590670
14:28,0.777,13200,188603870
14:29,0.777,81000,188684870
14:30,0.776,741700,189426570
14:31,0.776,321000,189747570
14:32,0.776,50030,189797600
14:33,0.776,930900,190728500
14:34,0.775,827500,191556000
14:35,0.775,842670,192398670
14:36,0.774,328900,192727570
14:37,0.775,393400,193120970
14:38,0.775,1172260,194293230
14:39,0.774,290340,194583570
14:40,0.773,1796100,196379670
14:41,0.773,1272100,197651770
14:42,0.773,41000,197692770
14:43,0.772,509800,198202570
14:44,0.774,599600,198802170
14:45,0.773,1065710,199867880
14:46,0.774,1189390,201057270
14:47,0.775,369600,201426870
14:48,0.775,908400,202335270
14:49,0.775,640400,202975670
14:50,0.776,1555200,204530870
14:51,0.777,662600,205193470
14:52,0.776,665700,205859170
14:53,0.777,222800,206081970
14:54,0.777,1264400,207346370
14:55,0.777,1894200,209240570
14:56,0.777,2097800,211338370
14:57,0.778,2263400,213601770
14:58,0.777,111700,213713470
14:59,0.777,0,213713470
15:00,0.778,3735400,217448870