日期,昨收价
20181217,0.0261
时间,价格,成交量,持仓量
09:30,0.0271,1031,1031
09:31,0.0275,283,1314
09:32,0.0285,314,1628
09:33,0.0272,228,1856
09:34,0.0279,328,2184
09:35,0.0275,459,2643
09:36,0.0262,298,2941
09:37,0.0266,306,3247
09:38,0.0266,205,3452
09:39,0.0262,541,3993
09:40,0.0268,390,4383
09:41,0.0263,209,4592
09:42,0.0268,495,5087
09:43,0.0265,73,5160
09:44,0.0261,168,5328
09:45,0.0272,241,5569
09:46,0.028,289,5858
09:47,0.0274,121,5979
09:48,0.0275,154,6133
09:49,0.0275,298,6431
09:50,0.0265,192,6623
09:51,0.0266,162,6785
09:52,0.0263,243,7028
09:53,0.0248,470,7498
09:54,0.024,818,8316
09:55,0.024,294,8610
09:56,0.0241,247,8857
09:57,0.0226,530,9387
09:58,0.0232,327,9714
09:59,0.0232,344,10058
10:00,0.0228,206,10264
10:01,0.0232,260,10524
10:02,0.0228,250,10774
10:03,0.0226,271,11045
10:04,0.0223,407,11452
10:05,0.0229,260,11712
10:06,0.0227,197,11909
10:07,0.0221,242,12151
10:08,0.0222,603,12754
10:09,0.0225,83,12837
10:10,0.0218,279,13116
10:11,0.0222,528,13644
10:12,0.0221,325,13969
10:13,0.0218,633,14602
10:14,0.0218,264,14866
10:15,0.0225,294,15160
10:16,0.0223,519,15679
10:17,0.0224,202,15881
10:18,0.0223,270,16151
10:19,0.0223,202,16353
10:20,0.0232,121,16474
10:21,0.0229,101,16575
10:22,0.0227,182,16757
10:23,0.0228,12,16769
10:24,0.0227,66,16835
10:25,0.0233,192,17027
10:26,0.0234,254,17281
10:27,0.0229,61,17342
10:28,0.0232,72,17414
10:29,0.0227,78,17492
10:30,0.0228,62,17554
10:31,0.0224,72,17626
10:32,0.023,48,17674
10:33,0.0227,154,17828
10:34,0.0232,395,18223
10:35,0.0242,263,18486
10:36,0.0248,257,18743
10:37,0.0249,218,18961
10:38,0.0245,206,19167
10:39,0.0244,154,19321
10:40,0.0246,27,19348
10:41,0.0245,73,19421
10:42,0.0247,29,19450
10:43,0.0241,35,19485
10:44,0.0236,194,19679
10:45,0.0235,285,19964
10:46,0.0232,84,20048
10:47,0.0235,108,20156
10:48,0.0235,233,20389
10:49,0.0238,35,20424
10:50,0.0238,20,20444
10:51,0.0237,2,20446
10:52,0.0244,48,20494
10:53,0.0238,88,20582
10:54,0.026,424,21006
10:55,0.0255,186,21192
10:56,0.0252,99,21291
10:57,0.0252,6,21297
10:58,0.0255,143,21440
10:59,0.0261,115,21555
11:00,0.026,231,21786
11:01,0.0261,367,22153
11:02,0.0261,220,22373
11:03,0.0257,144,22517
11:04,0.0257,123,22640
11:05,0.0259,242,22882
11:06,0.0257,146,23028
11:07,0.0259,70,23098
11:08,0.0255,242,23340
11:09,0.0258,165,23505
11:10,0.0253,208,23713
11:11,0.0251,206,23919
11:12,0.0254,141,24060
11:13,0.0252,112,24172
11:14,0.0252,71,24243
11:15,0.0253,65,24308
11:16,0.0248,68,24376
11:17,0.0248,7,24383
11:18,0.0244,6,24389
11:19,0.0246,5,24394
11:20,0.0248,27,24421
11:21,0.0248,32,24453
11:22,0.0247,28,24481
11:23,0.0249,9,24490
11:24,0.0249,70,24560
11:25,0.0251,46,24606
11:26,0.0248,117,24723
11:27,0.0246,129,24852
11:28,0.0249,48,24900
11:29,0.025,52,24952
11:30,0.025,0,24952
13:00,0.0247,32,24984
13:01,0.0249,5,24989
13:02,0.0249,10,24999
13:03,0.025,17,25016
13:04,0.0245,36,25052
13:05,0.0244,133,25185
13:06,0.0242,49,25234
13:07,0.024,50,25284
13:08,0.0242,14,25298
13:09,0.024,28,25326
13:10,0.0242,37,25363
13:11,0.0244,41,25404
13:12,0.0246,39,25443
13:13,0.0246,1,25444
13:14,0.0244,19,25463
13:15,0.0252,40,25503
13:16,0.0252,111,25614
13:17,0.0251,9,25623
13:18,0.0252,53,25676
13:19,0.0255,92,25768
13:20,0.0252,11,25779
13:21,0.0249,61,25840
13:22,0.0258,101,25941
13:23,0.0261,118,26059
13:24,0.026,119,26178
13:25,0.0252,94,26272
13:26,0.0253,44,26316
13:27,0.0252,69,26385
13:28,0.025,39,26424
13:29,0.0253,19,26443
13:30,0.0254,29,26472
13:31,0.0254,46,26518
13:32,0.0254,35,26553
13:33,0.0249,86,26639
13:34,0.0249,115,26754
13:35,0.0252,20,26774
13:36,0.025,62,26836
13:37,0.025,6,26842
13:38,0.0258,52,26894
13:39,0.0257,160,27054
13:40,0.0258,21,27075
13:41,0.0254,72,27147
13:42,0.0254,75,27222
13:43,0.025,119,27341
13:44,0.0252,200,27541
13:45,0.0252,215,27756
13:46,0.0249,48,27804
13:47,0.0247,49,27853
13:48,0.0248,85,27938
13:49,0.0252,248,28186
13:50,0.0255,103,28289
13:51,0.0253,6,28295
13:52,0.0251,140,28435
13:53,0.025,32,28467
13:54,0.0251,46,28513
13:55,0.0251,19,28532
13:56,0.0247,15,28547
13:57,0.0246,224,28771
13:58,0.0249,23,28794
13:59,0.0255,66,28860
14:00,0.025,89,28949
14:01,0.0253,106,29055
14:02,0.0246,243,29298
14:03,0.0246,128,29426
14:04,0.0248,23,29449
14:05,0.0245,308,29757
14:06,0.0245,0,29757
14:07,0.0245,35,29792
14:08,0.0247,143,29935
14:09,0.0243,35,29970
14:10,0.0234,250,30220
14:11,0.023,132,30352
14:12,0.0237,419,30771
14:13,0.0234,123,30894
14:14,0.0237,331,31225
14:15,0.0234,50,31275
14:16,0.0236,43,31318
14:17,0.0236,15,31333
14:18,0.0242,60,31393
14:19,0.0241,31,31424
14:20,0.0238,12,31436
14:21,0.024,40,31476
14:22,0.0237,19,31495
14:23,0.0234,20,31515
14:24,0.0241,306,31821
14:25,0.0241,15,31836
14:26,0.0239,32,31868
14:27,0.0239,96,31964
14:28,0.0241,47,32011
14:29,0.0238,44,32055
14:30,0.0238,108,32163
14:31,0.0235,100,32263
14:32,0.0237,32,32295
14:33,0.0236,50,32345
14:34,0.0234,231,32576
14:35,0.0232,185,32761
14:36,0.0235,53,32814
14:37,0.0235,3,32817
14:38,0.0234,164,32981
14:39,0.0237,147,33128
14:40,0.0235,150,33278
14:41,0.0237,60,33338
14:42,0.0235,60,33398
14:43,0.0235,0,33398
14:44,0.0239,50,33448
14:45,0.0243,51,33499
14:46,0.0241,79,33578
14:47,0.0242,54,33632
14:48,0.0244,104,33736
14:49,0.0249,189,33925
14:50,0.0248,115,34040
14:51,0.0247,113,34153
14:52,0.0248,77,34230
14:53,0.025,146,34376
14:54,0.0251,232,34608
14:55,0.025,233,34841
14:56,0.025,92,34933
14:57,0.025,0,34933
14:58,0.025,0,34933
14:59,0.025,0,34933
15:00,0.025,190,35123