日期,昨收价
20181221,2202.84
时间,价格,成交量,成交额
09:30,2194.118,55358582,55358582
09:31,2188.81,25488407,80846989
09:32,2188.541,27541973,108388962
09:33,2187.763,24955069,133344031
09:34,2184.335,23760059,157104090
09:35,2185.573,29210010,186314100
09:36,2186.02,22110300,208424400
09:37,2185.795,18134490,226558890
09:38,2185.201,27014360,253573250
09:39,2184.248,17418180,270991430
09:40,2183.605,18248740,289240170
09:41,2177.798,31042980,320283150
09:42,2174.861,33506260,353789410
09:43,2178.313,21726410,375515820
09:44,2177.897,13165290,388681110
09:45,2176.382,17059960,405741070
09:46,2176.517,14352770,420093840
09:47,2178.829,21986160,442080000
09:48,2179.215,15633550,457713550
09:49,2177.226,20037850,477751400
09:50,2173.938,22358950,500110350
09:51,2172.252,20238890,520349240
09:52,2170.993,21669530,542018770
09:53,2170.114,21886270,563905040
09:54,2169.854,19688320,583593360
09:55,2168.802,18099690,601693050
09:56,2169.124,19041950,620735000
09:57,2168.754,19261000,639996000
09:58,2165.697,30982100,670978100
09:59,2166.339,23703400,694681500
10:00,2165.806,15991840,710673340
10:01,2167.088,17405670,728079010
10:02,2167.17,19447750,747526760
10:03,2163.11,33858460,781385220
10:04,2162.541,21477130,802862350
10:05,2163.948,20291990,823154340
10:06,2168.708,24883320,848037660
10:07,2169.147,16731420,864769080
10:08,2169.091,15471970,880241050
10:09,2167.871,10934030,891175080
10:10,2166.744,11630420,902805500
10:11,2165.961,12471470,915276970
10:12,2166.146,12806730,928083700
10:13,2165.864,9523900,937607600
10:14,2166.462,12245160,949852760
10:15,2165.845,10323470,960176230
10:16,2164.594,7164700,967340930
10:17,2164.728,9911170,977252100
10:18,2164.276,11414410,988666510
10:19,2164.443,12378450,1001044960
10:20,2163.909,16042230,1017087190
10:21,2162.057,13541080,1030628270
10:22,2161.49,15831020,1046459290
10:23,2161.438,16496860,1062956150
10:24,2162.698,12893750,1075849900
10:25,2163.998,10508830,1086358730
10:26,2164.759,11128660,1097487390
10:27,2164.784,9490070,1106977460
10:28,2167.53,9933730,1116911190
10:29,2167.378,10508790,1127419980
10:30,2166.853,7990850,1135410830
10:31,2166.887,7958070,1143368900
10:32,2166.112,8164330,1151533230
10:33,2166.008,10948180,1162481410
10:34,2166.465,11131560,1173612970
10:35,2169.296,16273540,1189886510
10:36,2170.307,15366590,1205253100
10:37,2170.831,9066490,1214319590
10:38,2169.01,12531860,1226851450
10:39,2169.237,8869270,1235720720
10:40,2169.687,18371880,1254092600
10:41,2168.207,8702130,1262794730
10:42,2168.618,8429000,1271223730
10:43,2169.689,8254050,1279477780
10:44,2169.512,7181060,1286658840
10:45,2169.087,8150560,1294809400
10:46,2168.523,8596090,1303405490
10:47,2168.643,8907460,1312312950
10:48,2166.932,13028670,1325341620
10:49,2166.083,11722500,1337064120
10:50,2165.774,11666080,1348730200
10:51,2165.684,9957600,1358687800
10:52,2166.654,9094700,1367782500
10:53,2166.285,8586200,1376368700
10:54,2165.58,11895800,1388264500
10:55,2165.168,8645000,1396909500
10:56,2170.941,19502400,1416411900
10:57,2169.12,11690600,1428102500
10:58,2169.084,6176900,1434279400
10:59,2169.325,5997300,1440276700
11:00,2168.25,4901600,1445178300
11:01,2168.237,5466000,1450644300
11:02,2168.406,4754100,1455398400
11:03,2168.98,6960300,1462358700
11:04,2169.34,10003000,1472361700
11:05,2168.416,7990300,1480352000
11:06,2168.38,9506700,1489858700
11:07,2167.815,6633300,1496492000
11:08,2167.081,8491900,1504983900
11:09,2165.682,11623100,1516607000
11:10,2163.653,23632300,1540239300
11:11,2162.283,17907000,1558146300
11:12,2162.235,12462200,1570608500
11:13,2161.942,9120100,1579728600
11:14,2160.451,15051200,1594779800
11:15,2158.147,38177800,1632957600
11:16,2158.463,14759900,1647717500
11:17,2159.537,8971100,1656688600
11:18,2158.242,10674500,1667363100
11:19,2165.934,21317000,1688680100
11:20,2165.113,9321500,1698001600
11:21,2164.243,8148900,1706150500
11:22,2166.663,14892000,1721042500
11:23,2165.358,5664200,1726706700
11:24,2165.232,6349900,1733056600
11:25,2164.878,6362900,1739419500
11:26,2164.661,5568900,1744988400
11:27,2163.994,6355400,1751343800
11:28,2164.274,5705300,1757049100
11:29,2164.261,5925200,1762974300
11:30,2164.403,287300,1763261600
13:00,2163.769,17131600,1780393200
13:01,2162.986,7463400,1787856600
13:02,2161.785,8514000,1796370600
13:03,2161.416,9420100,1805790700
13:04,2161.162,7810100,1813600800
13:05,2161.437,8773200,1822374000
13:06,2161.41,7929400,1830303400
13:07,2160.353,8294200,1838597600
13:08,2159.788,11774200,1850371800
13:09,2158.016,12982500,1863354300
13:10,2157.917,9081200,1872435500
13:11,2158.494,9048500,1881484000
13:12,2158.494,8535400,1890019400
13:13,2159.767,8256500,1898275900
13:14,2159.662,7068700,1905344600
13:15,2159.994,10005700,1915350300
13:16,2159.2,8662700,1924013000
13:17,2158.07,11934900,1935947900
13:18,2157.423,10660900,1946608800
13:19,2157.637,8378800,1954987600
13:20,2157.703,8677400,1963665000
13:21,2157.895,13118900,1976783900
13:22,2160.37,11649500,1988433400
13:23,2160.334,7765400,1996198800
13:24,2159.791,11513800,2007712600
13:25,2159.066,10155700,2017868300
13:26,2159.147,8147200,2026015500
13:27,2158.88,9140300,2035155800
13:28,2159.122,8957100,2044112900
13:29,2158.14,10223400,2054336300
13:30,2158.1,12695100,2067031400
13:31,2157.682,10886900,2077918300
13:32,2157.08,11311500,2089229800
13:33,2158.507,16566600,2105796400
13:34,2159.241,10058300,2115854700
13:35,2158.444,8001500,2123856200
13:36,2158.467,8654900,2132511100
13:37,2158.572,8035500,2140546600
13:38,2159.213,15692000,2156238600
13:39,2159.818,11443000,2167681600
13:40,2159.938,11680900,2179362500
13:41,2159.079,10638300,2190000800
13:42,2158.664,9085600,2199086400
13:43,2159.286,9971900,2209058300
13:44,2158.497,11597100,2220655400
13:45,2157.11,12083000,2232738400
13:46,2156.84,13006800,2245745200
13:47,2156.615,13327100,2259072300
13:48,2157.239,12702100,2271774400
13:49,2157.792,7757600,2279532000
13:50,2157.771,14954200,2294486200
13:51,2159.797,18099500,2312585700
13:52,2162.982,25349400,2337935100
13:53,2163.543,13476000,2351411100
13:54,2163.364,12930200,2364341300
13:55,2162.884,10176400,2374517700
13:56,2162.7,8715800,2383233500
13:57,2161.962,10170400,2393403900
13:58,2161.609,8326700,2401730600
13:59,2161.235,10153000,2411883600
14:00,2160.668,10365900,2422249500
14:01,2157.887,15631800,2437881300
14:02,2157.745,12578100,2450459400
14:03,2156.884,13700000,2464159400
14:04,2156.755,11281100,2475440500
14:05,2156.674,8958800,2484399300
14:06,2156.657,10364500,2494763800
14:07,2155.653,12836400,2507600200
14:08,2155.665,12864100,2520464300
14:09,2156.109,9718100,2530182400
14:10,2157.631,11373300,2541555700
14:11,2156.22,16704900,2558260600
14:12,2156.176,11436200,2569696800
14:13,2155.58,12019800,2581716600
14:14,2155.541,10615300,2592331900
14:15,2155.065,13180400,2605512300
14:16,2154.832,13150700,2618663000
14:17,2153.167,14226900,2632889900
14:18,2153.595,14073100,2646963000
14:19,2154.269,17093000,2664056000
14:20,2157.803,17576400,2681632400
14:21,2157.634,15533300,2697165700
14:22,2157.758,9515800,2706681500
14:23,2157.319,12116700,2718798200
14:24,2157.902,9059000,2727857200
14:25,2158.352,8966500,2736823700
14:26,2158.306,9129200,2745952900
14:27,2157.787,13013200,2758966100
14:28,2157.476,15944400,2774910500
14:29,2158.138,14991500,2789902000
14:30,2160.563,21115500,2811017500
14:31,2161.154,15763000,2826780500
14:32,2161.453,14108200,2840888700
14:33,2161.713,11922200,2852810900
14:34,2161.37,10794400,2863605300
14:35,2161.012,16505900,2880111200
14:36,2160.211,10581000,2890692200
14:37,2159.091,13179600,2903871800
14:38,2158.738,17615300,2921487100
14:39,2159.044,11420200,2932907300
14:40,2159.388,11190500,2944097800
14:41,2159.391,12076200,2956174000
14:42,2158.324,15850100,2972024100
14:43,2158.112,17346600,2989370700
14:44,2157.37,22786700,3012157400
14:45,2158.699,18465000,3030622400
14:46,2159.741,20109700,3050732100
14:47,2162.644,20703900,3071436000
14:48,2163.208,20443000,3091879000
14:49,2163.05,17210400,3109089400
14:50,2164.455,24181400,3133270800
14:51,2164.893,19223800,3152494600
14:52,2165.125,25287900,3177782500
14:53,2166.397,23706400,3201488900
14:54,2167.432,24959900,3226448800
14:55,2167.852,29244200,3255693000
14:56,2169.032,23142800,3278835800
14:57,2168.649,1255900,3280091700
14:58,2168.649,0,3280091700
14:59,2168.649,0,3280091700
15:00,2169.723,89160700,3369252400