日期,昨收价
20181214,271.1
时间,价格,成交量,持仓量
20:00,271.1,0,308758
20:01,271.1,0,308758
20:02,271.1,0,308758
20:03,271.1,0,308758
20:04,271.1,0,308758
20:05,271.1,0,308758
20:06,271.1,0,308758
20:07,271.1,0,308758
20:08,271.1,0,308758
20:09,271.1,0,308758
20:10,271.1,0,308758
20:11,271.1,0,308758
20:12,271.1,0,308758
20:13,271.1,0,308758
20:14,271.1,0,308758
20:15,271.1,0,308758
20:16,271.1,0,308758
20:17,271.1,0,308758
20:18,271.1,0,308758
20:19,271.1,0,308758
20:20,271.1,0,308758
20:21,271.1,0,308758
20:22,271.1,0,308758
20:23,271.1,0,308758
20:24,271.1,0,308758
20:25,271.1,0,308758
20:26,271.1,0,308758
20:27,271.1,0,308758
20:28,271.1,0,308758
20:29,271.1,0,308758
20:30,271.1,0,308758
20:31,271.1,0,308758
20:32,271.1,0,308758
20:33,271.1,0,308758
20:34,271.1,0,308758
20:35,271.1,0,308758
20:36,271.1,0,308758
20:37,271.1,0,308758
20:38,271.1,0,308758
20:39,271.1,0,308758
20:40,271.1,0,308758
20:41,271.1,0,308758
20:42,271.1,0,308758
20:43,271.1,0,308758
20:44,271.1,0,308758
20:45,271.1,0,308758
20:46,271.1,0,308758
20:47,271.1,0,308758
20:48,271.1,0,308758
20:49,271.1,0,308758
20:50,271.1,0,308758
20:51,270.4,6,308758
20:52,270.4,0,308758
20:53,270.4,0,308758
20:54,270.4,0,308758
20:55,270.4,0,308758
20:56,270.4,0,308758
20:57,270.4,0,308758
20:58,270.4,0,308758
20:59,270.4,0,308758
21:00,270.4,0,308758
21:01,270.7,6,308758
21:02,270.7,0,308758
21:03,270.7,0,308758
21:04,270.7,0,308758
21:05,270.7,0,308758
21:06,270.7,0,308758
21:07,270.7,0,308758
21:08,270.7,0,308758
21:09,270.7,0,308758
21:10,270.7,0,308758
21:11,270.7,0,308758
21:12,270.7,0,308758
21:13,270.7,0,308758
21:14,270.7,0,308758
21:15,270.7,0,308758
21:16,270.7,0,308758
21:17,270.7,0,308758
21:18,270.7,0,308758
21:19,270.7,0,308758
21:20,270.7,0,308758
21:21,270.7,0,308758
21:22,270.7,0,308758
21:23,270.7,0,308758
21:24,270.7,0,308758
21:25,270.7,0,308758
21:26,270.7,0,308758
21:27,270.7,0,308758
21:28,270.7,0,308758
21:29,270.7,0,308758
21:30,270.7,0,308758
21:31,270.7,0,308758
21:32,270.7,0,308758
21:33,270.7,0,308758
21:34,270.7,0,308758
21:35,270.7,0,308758
21:36,270.7,0,308758
21:37,270.7,0,308758
21:38,270.7,0,308758
21:39,270.7,0,308758
21:40,270.7,0,308758
21:41,270.7,0,308758
21:42,270.7,0,308758
21:43,270.7,0,308758
21:44,270.7,0,308758
21:45,270.7,0,308758
21:46,270.7,0,308758
21:47,270.7,0,308758
21:48,270.7,0,308758
21:49,270.7,0,308758
21:50,270.7,0,308758
21:51,270.7,0,308758
21:52,270.7,0,308758
21:53,270.7,0,308758
21:54,270.7,0,308758
21:55,270.7,0,308758
21:56,270.7,0,308758
21:57,270.7,0,308758
21:58,270.7,0,308758
21:59,270.7,0,308758
22:00,270.7,0,308758
22:01,270.7,0,308758
22:02,270.7,0,308758
22:03,270.7,0,308758
22:04,270.7,0,308758
22:05,270.7,0,308758
22:06,270.7,0,308758
22:07,270.7,0,308758
22:08,270.7,0,308758
22:09,270.7,0,308758
22:10,270.7,0,308758
22:11,270.7,0,308758
22:12,270.7,0,308758
22:13,270.7,0,308758
22:14,270.7,0,308758
22:15,270.7,0,308758
22:16,270.7,0,308758
22:17,270.7,0,308758
22:18,270.7,0,308758
22:19,270.7,0,308758
22:20,270.7,0,308758
22:21,270.7,0,308758
22:22,270.7,0,308758
22:23,270.7,0,308758
22:24,270.7,0,308758
22:25,270.7,0,308758
22:26,270.7,0,308758
22:27,270.7,0,308758
22:28,270.7,0,308758
22:29,270.7,0,308758
22:30,270.7,0,308758
22:31,270.7,0,308758
22:32,270.7,0,308758
22:33,270.7,0,308758
22:34,270.7,0,308758
22:35,270.7,0,308758
22:36,270.7,0,308758
22:37,270.7,0,308758
22:38,270.7,0,308758
22:39,270.7,0,308758
22:40,270.7,0,308758
22:41,270.7,0,308758
22:42,270.7,0,308758
22:43,270.7,0,308758
22:44,270.7,0,308758
22:45,270.7,0,308758
22:46,270.7,0,308758
22:47,270.7,0,308758
22:48,270.7,0,308758
22:49,270.7,0,308758
22:50,270.7,0,308758
22:51,270.7,0,308758
22:52,270.7,0,308758
22:53,270.7,0,308758
22:54,270.7,0,308758
22:55,270.7,0,308758
22:56,270.7,0,308758
22:57,270.7,0,308758
22:58,270.7,0,308758
22:59,270.7,0,308758
23:00,270.7,0,308758
23:01,270.7,0,308758
23:02,270.7,0,308758
23:03,270.7,0,308758
23:04,270.7,0,308758
23:05,270.7,0,308758
23:06,270.7,0,308758
23:07,270.7,0,308758
23:08,270.7,0,308758
23:09,270.7,0,308758
23:10,270.7,0,308758
23:11,270.7,0,308758
23:12,270.7,0,308758
23:13,270.7,0,308758
23:14,270.7,0,308758
23:15,271,8,308758
23:16,271,0,308758
23:17,271,0,308758
23:18,271,0,308758
23:19,271,0,308758
23:20,271,0,308758
23:21,271,0,308758
23:22,271,0,308758
23:23,271,0,308758
23:24,271,0,308758
23:25,271,0,308758
23:26,271,0,308758
23:27,271,0,308758
23:28,271,0,308758
23:29,271,0,308758
23:30,271,0,308758
23:31,271,0,308758
23:32,271,0,308758
23:33,271,0,308758
23:34,271,0,308758
23:35,271,0,308758
23:36,271,0,308758
23:37,271,0,308758
23:38,271,0,308758
23:39,271,0,308758
23:40,271,0,308758
23:41,271,0,308758
23:42,271,0,308758
23:43,271,0,308758
23:44,271,0,308758
23:45,271,0,308758
23:46,271,0,308758
23:47,271,0,308758
23:48,271,0,308758
23:49,271,0,308758
23:50,271,0,308758
23:51,271,0,308758
23:52,271,0,308758
23:53,271,0,308758
23:54,271,0,308758
23:55,271,0,308758
23:56,271,0,308758
23:57,271,0,308758
23:58,271,0,308758
23:59,271,0,308758
00:00,271,0,308758
00:01,271,0,308758
00:02,271,0,308758
00:03,271,0,308758
00:04,271,0,308758
00:05,271,0,308758
00:06,271,0,308758
00:07,271,0,308758
00:08,271,0,308758
00:09,271,0,308758
00:10,271,0,308758
00:11,271,0,308758
00:12,271,0,308758
00:13,271,0,308758
00:14,271,0,308758
00:15,271,0,308758
00:16,271,0,308758
00:17,271,0,308758
00:18,271,0,308758
00:19,271,0,308758
00:20,271,0,308758
00:21,271,0,308758
00:22,271,0,308758
00:23,271,0,308758
00:24,271,0,308758
00:25,271,0,308758
00:26,271,0,308758
00:27,271,0,308758
00:28,271,0,308758
00:29,271,0,308758
00:30,271,0,308758
00:31,271,0,308758
00:32,271,0,308758
00:33,271,0,308758
00:34,271,0,308758
00:35,271,0,308758
00:36,271,0,308758
00:37,271,0,308758
00:38,271,0,308758
00:39,271,0,308758
00:40,271,0,308758
00:41,271,0,308758
00:42,271,0,308758
00:43,271,0,308758
00:44,271,0,308758
00:45,271,0,308758
00:46,271,0,308758
00:47,271,0,308758
00:48,271,0,308758
00:49,271,0,308758
00:50,271,0,308758
00:51,271,0,308758
00:52,271,0,308758
00:53,271,0,308758
00:54,271,0,308758
00:55,271,0,308758
00:56,271,0,308758
00:57,271,0,308758
00:58,271,0,308758
00:59,271,0,308758
01:00,271,0,308758
01:01,271,0,308758
01:02,271,0,308758
01:03,271,0,308758
01:04,271,0,308758
01:05,271,0,308758
01:06,271,0,308758
01:07,271,0,308758
01:08,271,0,308758
01:09,271,0,308758
01:10,271,0,308758
01:11,271,0,308758
01:12,271,0,308758
01:13,271,0,308758
01:14,271,0,308758
01:15,271,0,308758
01:16,271,0,308758
01:17,271,0,308758
01:18,271,0,308758
01:19,271,0,308758
01:20,271,0,308758
01:21,271,0,308758
01:22,271,0,308758
01:23,271,0,308758
01:24,271,0,308758
01:25,271,0,308758
01:26,271,0,308758
01:27,271,0,308758
01:28,271,0,308758
01:29,271,0,308758
01:30,271,0,308758
01:31,271,0,308758
01:32,271,0,308758
01:33,271,0,308758
01:34,271,0,308758
01:35,271,0,308758
01:36,271,0,308758
01:37,271,0,308758
01:38,271,0,308758
01:39,271,0,308758
01:40,271,0,308758
01:41,271,0,308758
01:42,271,0,308758
01:43,271,0,308758
01:44,271,0,308758
01:45,271,0,308758
01:46,271,0,308758
01:47,271,0,308758
01:48,271,0,308758
01:49,271,0,308758
01:50,271,0,308758
01:51,271,0,308758
01:52,271,0,308758
01:53,271,0,308758
01:54,271,0,308758
01:55,271,0,308758
01:56,271,0,308758
01:57,271,0,308758
01:58,271,0,308758
01:59,271,0,308758
02:00,271,0,308758
02:01,271,0,308758
02:02,271,0,308758
02:03,271,0,308758
02:04,271,0,308758
02:05,271,0,308758
02:06,271,0,308758
02:07,271,0,308758
02:08,271,0,308758
02:09,271,0,308758
02:10,271,0,308758
02:11,271,0,308758
02:12,271,0,308758
02:13,271,0,308758
02:14,271,0,308758
02:15,271,0,308758
02:16,271,0,308758
02:17,271,0,308758
02:18,271,0,308758
02:19,271,0,308758
02:20,271,0,308758
02:21,271,0,308758
02:22,271,0,308758
02:23,271,0,308758
02:24,271,0,308758
02:25,271,0,308758
02:26,271,0,308758
02:27,271,0,308758
02:28,271,0,308758
02:29,271,0,308758
02:30,271,0,308758
09:00,271,0,308758
09:01,271,0,308758
09:02,271,0,308758
09:03,271,0,308758
09:04,271,0,308758
09:05,271,0,308758
09:06,271,0,308758
09:07,271,0,308758
09:08,271,222,308758
09:09,271,0,308758
09:10,271,0,308758
09:11,271,0,308758
09:12,271,0,308758
09:13,271,0,308758
09:14,270.95,220,308758
09:15,270.95,20,308738
09:16,270.95,0,308738
09:17,270.95,0,308738
09:18,270.95,0,308738
09:19,270.95,0,308738
09:20,270.95,0,308738
09:21,270.95,0,308738
09:22,270.95,0,308738
09:23,270.95,0,308738
09:24,270.95,0,308738
09:25,270.95,0,308738
09:26,270.95,0,308738
09:27,270.95,0,308738
09:28,270.95,0,308738
09:29,270.95,0,308738
09:30,270.95,0,308738
09:31,270.95,0,308738
09:32,270.95,0,308738
09:33,270.95,0,308738
09:34,270.95,0,308738
09:35,270.95,0,308738
09:36,270.95,0,308738
09:37,270.95,0,308738
09:38,270.95,0,308738
09:39,270.95,0,308738
09:40,270.95,0,308738
09:41,270.95,0,308738
09:42,270.95,0,308738
09:43,270.95,0,308738
09:44,270.95,0,308738
09:45,270.95,0,308738
09:46,270.95,0,308738
09:47,270.95,0,308738
09:48,270.95,0,308738
09:49,270.95,0,308738
09:50,270.95,0,308738
09:51,270.95,0,308738
09:52,270.95,0,308738
09:53,270.95,0,308738
09:54,270.95,0,308738
09:55,270.95,0,308738
09:56,270.95,0,308738
09:57,270.95,0,308738
09:58,270.95,0,308738
09:59,270.95,0,308738
10:00,270.95,0,308738
10:01,270.95,0,308738
10:02,270.95,0,308738
10:03,270.95,0,308738
10:04,270.95,0,308738
10:05,270.95,0,308738
10:06,270.95,0,308738
10:07,270.95,0,308738
10:08,270.95,0,308738
10:09,270.95,0,308738
10:10,270.95,0,308738
10:11,270.95,0,308738
10:12,270.95,0,308738
10:13,270.95,0,308738
10:14,270.95,0,308738
10:15,270.95,0,308738
10:16,270.95,0,308738
10:17,270.95,0,308738
10:18,270.95,0,308738
10:19,270.95,0,308738
10:20,270.95,0,308738
10:21,270.95,0,308738
10:22,270.95,0,308738
10:23,270.95,0,308738
10:24,270.95,0,308738
10:25,270.95,0,308738
10:26,270.95,0,308738
10:27,270.95,0,308738
10:28,270.95,0,308738
10:29,270.95,0,308738
10:30,270.95,0,308738
10:31,270.95,0,308738
10:32,270.95,0,308738
10:33,270.95,0,308738
10:34,270.95,0,308738
10:35,270.95,0,308738
10:36,270.95,0,308738
10:37,270.95,0,308738
10:38,270.95,0,308738
10:39,270.95,0,308738
10:40,270.95,0,308738
10:41,270.95,0,308738
10:42,270.95,0,308738
10:43,270.95,0,308738
10:44,270.95,0,308738
10:45,270.95,0,308738
10:46,270.95,0,308738
10:47,270.95,0,308738
10:48,270.95,0,308738
10:49,270.95,0,308738
10:50,270.95,0,308738
10:51,270.95,0,308738
10:52,270.95,0,308738
10:53,270.95,0,308738
10:54,270.95,0,308738
10:55,270.95,0,308738
10:56,270.95,0,308738
10:57,270.95,0,308738
10:58,270.95,0,308738
10:59,270.95,0,308738
11:00,270.95,0,308738
11:01,270.95,0,308738
11:02,270.95,0,308738
11:03,270.95,0,308738
11:04,270.95,0,308738
11:05,271.2,24000,308738
11:06,271.2,12000,312738
11:07,271.2,4000,308738
11:08,271.15,24000,308738
11:09,271.15,12000,312738
11:10,271.15,24000,312738
11:11,271.15,4000,308738
11:12,271.15,0,308738
11:13,271.15,0,308738
11:14,271.15,0,308738
11:15,271.15,0,308738
11:16,271.15,0,308738
11:17,271.15,0,308738
11:18,271.1,10,308738
11:19,271.1,0,308738
11:20,271.1,0,308738
11:21,271.1,0,308738
11:22,271.1,20,308738
11:23,271.1,0,308738
11:24,271.1,0,308738
11:25,271.1,0,308738
11:26,271.2,10,308738
11:27,271.2,0,308738
11:28,271.2,0,308738
11:29,271.2,0,308738
11:30,271.2,0,308738
13:30,271.2,0,308738
13:31,271.2,0,308738
13:32,271.2,0,308738
13:33,271.2,0,308738
13:34,271.2,0,308738
13:35,271.2,0,308738
13:36,271.2,0,308738
13:37,271.2,0,308738
13:38,271.2,0,308738
13:39,271.2,0,308738
13:40,271.2,0,308738
13:41,271.2,0,308738
13:42,271.2,0,308738
13:43,271.2,0,308738
13:44,271.2,0,308738
13:45,271.2,0,308738
13:46,271.2,0,308738
13:47,271.2,0,308738
13:48,271.2,0,308738
13:49,271.2,0,308738
13:50,271.2,0,308738
13:51,271.2,0,308738
13:52,271.2,0,308738
13:53,271.2,0,308738
13:54,271.2,0,308738
13:55,271.2,0,308738
13:56,271.2,0,308738
13:57,271.2,0,308738
13:58,271.2,0,308738
13:59,271.2,0,308738
14:00,271.2,0,308738
14:01,271.2,0,308738
14:02,271.2,0,308738
14:03,271.2,0,308738
14:04,271.2,0,308738
14:05,271.2,0,308738
14:06,271.2,0,308738
14:07,271.2,0,308738
14:08,271.2,0,308738
14:09,271.2,0,308738
14:10,271.2,0,308738
14:11,271.2,0,308738
14:12,271.2,0,308738
14:13,271.2,0,308738
14:14,271.2,0,308738
14:15,271.2,0,308738
14:16,271.2,0,308738
14:17,271.2,0,308738
14:18,271.2,0,308738
14:19,271.2,0,308738
14:20,271.2,0,308738
14:21,271.2,0,308738
14:22,271.2,0,308738
14:23,271.2,0,308738
14:24,271.2,0,308738
14:25,271.2,0,308738
14:26,271.2,0,308738
14:27,271.2,0,308738
14:28,271.2,0,308738
14:29,271.2,0,308738
14:30,271.2,0,308738
14:31,271.2,0,308738
14:32,271.2,0,308738
14:33,271.2,0,308738
14:34,271.2,0,308738
14:35,271.2,0,308738
14:36,271.2,0,308738
14:37,271.2,0,308738
14:38,271.2,0,308738
14:39,271.2,0,308738
14:40,271.2,0,308738
14:41,271.2,0,308738
14:42,271.2,0,308738
14:43,271.2,0,308738
14:44,271.2,0,308738
14:45,271.2,0,308738
14:46,271.2,0,308738
14:47,271.2,0,308738
14:48,271.2,0,308738
14:49,271.2,0,308738
14:50,271.2,0,308738
14:51,271.2,0,308738
14:52,271.2,0,308738
14:53,271.2,0,308738
14:54,271.2,0,308738
14:55,271.2,0,308738
14:56,271.2,0,308738
14:57,271.2,0,308738
14:58,271.2,0,308738
14:59,271.2,0,308738
15:00,271.2,0,308738
15:01,271.2,0,308738
15:02,271.2,0,308738
15:03,271.2,0,308738
15:04,271.2,0,308738
15:05,271.2,0,308738
15:06,271.2,0,308738
15:07,271.2,0,308738
15:08,271.2,0,308738
15:09,271.2,0,308738
15:10,271.2,0,308738
15:11,271.2,0,308738
15:12,271.2,0,308738
15:13,271.2,0,308738
15:14,271.2,20,308758
15:15,271.2,0,308758
15:16,271.2,0,308758
15:17,271.2,0,308758
15:18,271.2,0,308758
15:19,271.2,0,308758
15:20,271.2,0,308758
15:21,271.2,0,308758
15:22,271.2,0,308758
15:23,271.2,0,308758
15:24,271.2,0,308758
15:25,271.2,0,308758
15:26,271.2,0,308758
15:27,271.2,0,308758
15:28,271.2,0,308758
15:29,271.2,0,308758
15:30,271.2,0,308758