日期,昨收价
20190402,223.15
时间,价格,成交量,成交额
08:00,224.65,656815,147165040
08:01,224.2,19276,4329080
08:02,223.85,12701,2844910
08:03,224.617,10883,2441090
08:04,224.35,4516,1013150
08:05,224.05,10655,2386690
08:06,224.05,26509,5939090
08:07,224.25,36774,8240760
08:08,224.7,37474,8421230
08:09,224.25,19464,4369400
08:10,224.65,48096,10790850
08:11,224.65,33560,7535810
08:12,225.05,58590,13178820
08:13,225.25,17943,4039330
08:14,225,24356,5488150
08:15,225,9263,2084180
08:16,225.25,6818,1535170
08:17,225.25,5762,1298090
08:18,225.3,17885,4030130
08:19,225.3,18745,4221630
08:20,225.25,19419,4372770
08:21,225.2,5529,1245200
08:22,224.85,10974,2468890
08:23,224.65,18055,4059090
08:24,224.473,14818,3326680
08:25,224.7,8686,1951220
08:26,224.55,14488,3254950
08:27,224.55,11481,2579350
08:28,224.45,8496,1907380
08:29,224.1,28109,6305820
08:30,224.3,9794,2196960
08:31,224.45,10807,2424780
08:32,224.35,18765,4209770
08:33,224.4,21870,4908290
08:34,224.35,4515,1012900
08:35,224.445,13658,3064920
08:36,224.35,8986,2016110
08:37,224.15,18543,4160360
08:38,224,13840,3100780
08:39,224,0,0
08:40,224,1327,297250
08:41,224,17522,3926080
08:42,224.05,21373,4787490
08:43,224,20253,4537030
08:44,224.1,7043,1578300
08:45,224.1,17465,3913580
08:46,224.15,14466,3243350
08:47,224.5,37161,8335750
08:48,224.35,1510,338770
08:49,224.4,4331,971760
08:50,224.45,3873,869240
08:51,224.55,4295,964330
08:52,224.5,11636,2612270
08:53,224.35,24879,5581790
08:54,224.35,20731,4652160
08:55,224.3,11638,2610500
08:56,224.25,4628,1038000
08:57,224.35,2098,470590
08:58,224.3,16163,3625870
08:59,224.25,2779,623310
09:00,224.3,47856,10732690
09:01,224.3,4346,974660
09:02,224.4,10377,2328270
09:03,224.8,41229,9259610
09:04,224.7,10192,2290240
09:05,224.5,9152,2055150
09:06,224.53,15869,3562730
09:07,224.512,11985,2690990
09:08,224.5,7694,1727460
09:09,224.45,2090,469100
09:10,224.35,12140,2724190
09:11,224.45,3490,783110
09:12,224.3,23153,5194430
09:13,224.25,5653,1267580
09:14,224.2,79946,17922810
09:15,224.289,19067,4276070
09:16,224.43,37952,8513780
09:17,224.35,4987,1118610
09:18,224.25,11599,2601420
09:19,224.2,19156,4295560
09:20,224.123,13013,2916840
09:21,224.05,11835,2651840
09:22,224.1,8350,1871020
09:23,224.2,15344,3439460
09:24,224.135,10420,2335870
09:25,224.077,8348,1870690
09:26,224.15,5797,1299170
09:27,224.024,3405,762820
09:28,224.024,5229,1171420
09:29,224.1,3095,693590
09:30,224.1,9334,2092010
09:31,223.9,21508,4819300
09:32,223.85,15405,3448760
09:33,223.9,216,48360
09:34,223.8,31983,7156390
09:35,223.727,7690,1720430
09:36,223.8,7454,1667890
09:37,223.65,4911,1098770
09:38,223.75,23011,5148350
09:39,223.75,9906,2216670
09:40,223.75,0,0
09:41,223.75,0,0
09:42,223.7,23917,5351220
09:43,223.713,16018,3583980
09:44,223.838,33954,7595280
09:45,223.85,2536,567590
09:46,223.813,1249,279540
09:47,223.6,36797,8229620
09:48,223.55,58560,13092940
09:49,223.5,2306,515420
09:50,223.6,6365,1423000
09:51,223.476,21703,4850960
09:52,223.413,5656,1263560
09:53,223.5,12426,2776760
09:54,223.6,52957,11839050
09:55,223.438,83728,18707980
09:56,223.45,108886,24323860
09:57,223.337,70829,15823370
09:58,223.4,16922,3780120
09:59,223.4,21953,4903910
10:00,223.4,9708,2168600
10:01,223.375,2000,446750
10:02,223.45,22509,5028480
10:03,223.25,21912,4894200
10:04,223.225,21255,4745320
10:05,223.25,3783,844680
10:06,223.3,866,193370
10:07,223.35,9889,2208390
10:08,223.1,27867,6220040
10:09,223,53027,11828020
10:10,223.05,14068,3137780
10:11,223.1,9864,2200890
10:12,223.1,15826,3530390
10:13,223.1,0,0
10:14,222.95,8350,1861940
10:15,223,15259,3402070
10:16,223.2,24261,5414020
10:17,223.213,23502,5245960
10:18,223.31,39940,8918260
10:19,223.3,10815,2415680
10:20,223.2,6599,1473290
10:21,223.25,235950,52671010
10:22,223.35,4117,919380
10:23,223.5,15078,3369810
10:24,223.55,1108,247740
10:25,223.55,11912,2663660
10:26,223.55,10197,2279920
10:27,223.5,2668,596300
10:28,223.526,45,10060
10:29,223.55,4981,1113330
10:30,223.45,24666,5512660
10:31,223.5,6942,1551330
10:32,223.55,11452,2560360
10:33,223.45,8417,1880770
10:34,223.55,1750,391210
10:35,223.45,1517,338970
10:36,223.426,4500,1005420
10:37,223.575,13774,3079220
10:38,223.575,0,0
10:39,223.6,3446,770500
10:40,223.4,22560,5041320
10:41,223.425,9145,2042850
10:42,223.45,2834,633260
10:43,223.326,825,184260
10:44,223.425,14132,3157110
10:45,223.45,1334,298080
10:46,223.45,100,22350
10:47,223.5,7705,1722080
10:48,223.45,35185,7862700
10:49,223.5,3164,707240
10:50,223.6,1334,298280
10:51,223.8,18331,4098980
10:52,223.95,39787,8912940
10:53,223.85,10603,2373000
10:54,224.011,2769,619950
10:55,223.976,14877,3331970
10:56,224,1500,336000
10:57,223.9,9688,2169560
10:58,223.9,0,0
10:59,223.936,21033,4710220
11:00,223.974,17138,3838230
11:01,224,6458,1446570
11:02,223.976,11584,2594540
11:03,223.9,29595,6627070
11:04,223.9,14262,3192620
11:05,223.8,16981,3801060
11:06,223.85,4235,948000
11:07,223.85,200,44770
11:08,223.9,2834,634600
11:09,223.9,2956,661850
11:10,224,23676,5302440
11:11,224,5427,1215630
11:12,223.75,40559,9079340
11:13,223.8,4733,1059040
11:14,223.95,15672,3507240
11:15,224.011,8877,1988550
11:16,224.024,4265,955200
11:17,224,21470,4810190
11:18,223.85,17434,3903040
11:19,223.95,8534,1911010
11:20,224.024,11270,2524450
11:21,223.9,20473,4586350
11:22,224.05,7485,1676370
11:23,224,250,56000
11:24,223.939,1417,317320
11:25,223.926,1020,228400
11:26,223.976,4069,911360
11:27,224.05,1334,298880
11:28,224.05,16973,3802440
11:29,223.85,23494,5260240
11:30,223.8,12840,2873890
11:31,223.849,3325,744340
11:32,223.8,7093,1587890
11:33,223.85,8109,1815290
11:34,223.911,884,197940
11:35,223.9,1746,390930
11:36,223.9,18524,4147090
11:37,223.95,2106,471640
11:38,223.9,33517,7505130
11:39,223.884,890,199280
11:40,223.884,0,0
11:41,223.884,0,0
11:42,223.95,9566,2142710
11:43,223.926,911,204000
11:44,224.05,4670,1046130
11:45,224.05,0,0
11:46,223.947,24684,5530700
11:47,223.947,0,0
11:48,224.05,11851,2655250
11:49,224,2920,654080
11:50,224.5,17987,4028810
11:51,224.5,0,0
11:52,223.95,20904,4682240
11:53,223.9,13240,2965330
11:54,223.9,0,0
11:55,223.925,1520,340360
11:56,223.913,43808,9808340
11:57,223.85,9239,2069720
11:58,223.863,10130,2268010
11:59,223.842,8941,2001370
12:00,223.842,0,0
12:01,223.842,0,0
12:02,224.076,32148,7200990
12:03,224.1,35518,7961150
12:04,224.2,9760,2187750
12:05,224.126,109174,24468680
12:06,224.149,1147,257100
12:07,224.15,23172,5193300
12:08,224.15,34996,7846070
12:09,224.139,8075,1809270
12:10,224.139,0,0
12:11,224.175,32240,7227830
12:12,224.1,14676,3289190
12:13,224.05,2548,570950
12:14,224,32013,7171300
12:15,224.05,400,89620
12:16,224.1,20830,4669890
12:17,224.1,0,0
12:18,224.167,9538,2137990
12:19,224.2,16468,3691840
12:20,224.05,119315,26737370
12:21,224.104,62612,14031370
12:22,224.2,1500,336300
12:23,224.2,6393,1433380
12:24,224.25,12765,2862070
12:25,224.15,53918,12088100
12:26,224.05,23907,5356210
12:27,224.05,1246,279190
12:28,223.9,10426,2334860
12:29,223.85,2097,469410
12:30,223.85,0,0
12:31,223.85,0,0
12:32,223.85,0,0
12:33,223.85,3653,817860
12:34,223.9,4411,987610
12:35,224,9875,2212000
12:36,223.976,23991,5373360
12:37,223.976,0,0
12:38,223.976,4584,1026750
12:39,224.05,30738,6885570
12:40,224.15,7250,1624780
12:41,224.1,13203,2958600
12:42,224.2,12092,2710150
12:43,224.1,18923,4240730
12:44,224.126,16480,3693970
12:45,224.174,11073,2482250
12:46,224.175,4699,1053310
12:47,224.076,5437,1218540
12:48,224.1,33679,7548070
12:49,224.2,44371,9947590
12:50,224.1,20314,4553820
12:51,224.05,13105,2936740
12:52,224.1,54611,12234870
12:53,224.35,61398,13768490
12:54,224.35,6366,1428150
12:55,224.45,16242,3644060
12:56,224.35,10019,2248330
12:57,224.35,16752,3757780
12:58,224.3,9644,2163150
12:59,224.3,31245,7008250
13:00,224.4,23318,5232400
13:01,224.376,7908,1774740
13:02,224.5,10886,2443570
13:03,224.45,137993,30972390
13:04,224.326,34450,7729830
13:05,224.25,25018,5610320
13:06,224.3,78787,17667650
13:07,224.275,14700,3296820
13:08,224.287,9236,2071390
13:09,224.287,5655,1268390
13:10,224.3,15094,3385420
13:11,224.25,20495,4597090
13:12,224.15,17562,3937660
13:13,224.15,16339,3662390
13:14,224.2,15369,3445730
13:15,224.25,3218,721630
13:16,224.25,0,0
13:17,224.3,26071,5845710
13:18,224.216,34929,7831600
13:19,224.25,32732,7339540
13:20,224.126,6879,1542090
13:21,224.126,563,126180
13:22,224.15,4991,1118740
13:23,224.15,39933,8950450
13:24,224.15,1849,414500
13:25,224.176,18010,4036900
13:26,224.2,937,210100
13:27,224.199,10520,2358600
13:28,224.163,46644,10457900
13:29,224.199,5624,1260900
13:30,224.2,41554,9316200
13:31,224.25,4394,985400
13:32,224.3,21902,4912100
13:33,224.275,15565,3490700
13:34,224.2,65214,14620200
13:35,224.3,50764,11385000
13:36,224.2,18936,4245300
13:37,224.24,24674,5532500
13:38,224.3,45654,10240000
13:39,224.35,7493,1681100
13:40,224.45,17468,3919900
13:41,224.5,15226,3417500
13:42,224.4,76743,17222900
13:43,224.45,2917,654700
13:44,224.35,29506,6621700
13:45,224.4,15889,3565500
13:46,224.35,12319,2763700
13:47,224.276,27711,6215100
13:48,224.3,13034,2923500
13:49,224.3,5434,1218900
13:50,224.25,32361,7255800
13:51,224.25,10739,2407900
13:52,224.25,1500,336400
13:53,224.3,11247,2522200
13:54,224.25,1506,337700
13:55,224.2,4748,1064500
13:56,224.176,1232,276200
13:57,224.3,52429,11757600
13:58,224.19,7098,1591400
13:59,224.3,200414,44984500
14:00,224.2,5106,1144900
14:01,224.275,17455,3914100
14:02,224.273,17921,4019800
14:03,224.25,33606,7538000
14:04,224.091,17902,4012500
14:05,224.2,3495,783500
14:06,224.214,1745,391300
14:07,224.273,45459,10192500
14:08,224.387,53549,12013000
14:09,224.25,24426,5478300
14:10,224.287,21176,4749000
14:11,224.25,2165,485500
14:12,224.3,5471,1227100
14:13,224.15,18570,4164000
14:14,224.15,6183,1385900
14:15,224.05,5314,1190800
14:16,224.05,4150,929800
14:17,224.054,6413,1436900
14:18,224.15,17222,3860300
14:19,224.104,3175,711700
14:20,224.173,3517,788400
14:21,224.2,2846,638100
14:22,224.15,8094,1814100
14:23,224.2,930,208500
14:24,224.25,14879,3336500
14:25,224.3,23595,5291100
14:26,224.3,42376,9504600
14:27,224.177,13442,3013900
14:28,224.228,10369,2324900
14:29,224.25,11256,2524200
14:30,224.35,47017,10546100
14:31,224.2,20136,4514300
14:32,224.22,10039,2250900
14:33,224.25,1500,336400
14:34,224.15,18529,4154000
14:35,224.2,4977,1115900
14:36,224.075,1003,224700
14:37,224.1,17238,3862900
14:38,224.15,6556,1469500
14:39,224.2,8006,1794800
14:40,224.2,3088,692400
14:41,224.2,11465,2570900
14:42,224.25,18716,4196200
14:43,224.3,13144,2948400
14:44,224.2,19635,4403600
14:45,224.15,8883,1991700
14:46,224.23,14212,3187000
14:47,224.23,0,0
14:48,224.2,8348,1871900
14:49,224.25,11215,2515200
14:50,224.3,88197,19785100
14:51,224.4,68190,15295400
14:52,224.35,91503,20526200
14:53,224.25,43424,9742600
14:54,224.4,41742,9364200
14:55,224.386,6796,1525000
14:56,224.4,15719,3526800
14:57,224.4,25466,5712400
14:58,224.378,3632,814900
14:59,224.45,39228,8803600
15:00,224.428,5177,1161900
15:01,224.45,7428,1667200
15:02,224.375,8506,1908700
15:03,224.25,12304,2759800
15:04,224.3,15079,3382200
15:05,224.25,354,79400
15:06,224.3,31748,7121700
15:07,224.278,21456,4813400
15:08,224.35,19506,4375400
15:09,224.375,58598,13145600
15:10,224.4,15966,3582600
15:11,224.35,12765,2864000
15:12,224.2,37232,8349600
15:13,224.128,16062,3600500
15:14,224.2,8226,1844000
15:15,224.2,9481,2125300
15:16,224.15,16721,3748200
15:17,224.3,13491,3024800
15:18,224.2,40151,9002800
15:19,224.2,80306,18010600
15:20,224.027,43663,9784200
15:21,224,15142,3392300
15:22,224.1,3336,747700
15:23,224.2,14159,3174000
15:24,224.15,8671,1943600
15:25,224.1,10188,2283300
15:26,224.25,18238,4088700
15:27,224.174,6884,1543200
15:28,224.174,0,0
15:29,224.2,151545,33989800
15:30,224.214,8042,1803100
15:31,224.178,16770,3759800
15:32,224.3,14648,3285500
15:33,224.3,151311,33940200
15:34,224.25,53365,11970900
15:35,224.25,1103,247300
15:36,224.15,13845,3103900
15:37,224.1,39041,8748500
15:38,224.1,3370,755300
15:39,224.05,26744,5992900
15:40,224.1,22798,5108200
15:41,224.1,3795,850300
15:42,224.2,21866,4900300
15:43,224.1,30201,6769200
15:44,224.05,26074,5842900
15:45,224.05,14386,3223300
15:46,224.07,31985,7166300
15:47,224.05,4888,1095200
15:48,224,7034,1575600
15:49,223.964,34722,7775300
15:50,224,31401,7033600
15:51,224,10150,2273500
15:52,224,16669,3733800
15:53,223.9,41960,9395400
15:54,223.75,54012,12089000
15:55,223.8,70334,15739300
15:56,223.75,50445,11283500
15:57,223.67,62411,13956300
15:58,223.725,9182,2054000
15:59,223.725,0,0
16:00,223.85,30420,6809100
16:01,224,27862,6240400
16:02,223.9,20949,4690900
16:03,223.9,9335,2090400
16:04,223.95,31101,6963800
16:05,223.95,23342,5227100
16:06,223.95,2197,492000
16:07,224,7169,1605600
16:08,224,13391,2999400
16:09,224,27225,6096600
16:10,224.05,15461,3464100
16:11,224.1,18523,4150000
16:12,224.1,16642,3729500
16:13,224.1,1331,298300
16:14,224.05,10770,2413300
16:15,224.1,21063,4719100
16:16,224.15,10703,2398300
16:17,224.2,31919,7155300
16:18,224.3,28692,6435900
16:19,224.35,10555,2367500
16:20,224.2,69165,15506400
16:21,224.15,31295,7016000
16:22,224.25,24705,5537800
16:23,224.264,14311,3209100
16:24,224.3,2422,543100
16:25,224.3,8531,1913400
16:26,224.25,24362,5463200
16:27,224.25,23490,5268600
16:28,224.3,23455,5261100
16:29,224.3,21964,4926700
16:30,224,8858926,1984399500