品种代码,时间,开盘价,最高价,最低价,收盘价,成交量,成交额,KDJ(K),KDJ(D),KDJ(J),5日均价
BT.A,190503 12:00,226.365,226.7,226.3,226.55,119132130,47.529,47.529,37.575,67.439,226.54
BT.A,190503 13:00,226.5,227.3,226.45,227.15,74189810,58.326,58.326,44.492,85.995,226.52
BT.A,190503 14:00,227.165,227.215,226.434,226.65,69156690,59.974,59.974,49.653,80.618,226.445
BT.A,190503 15:00,226.7,226.815,226.184,226.2,110376570,56.078,56.078,51.794,64.645,226.345
BT.A,190503 16:00,226.1,226.5,225.784,226.084,180823380,51.555,51.555,51.714,51.235,226.318
BT.A,190503 16:30,226.1,226.985,225.8,226.5,1427188800,51.153,51.153,51.527,50.405,226.473
BT.A,190507 09:00,226.3,229.8,225.75,227.6,694691710,49.328,49.328,50.794,46.397,226.658
BT.A,190507 10:00,227.7,228.902,227.35,228.05,305922800,51.816,51.816,51.135,53.177,226.793
BT.A,190507 11:00,228,228.15,226.75,227,206437120,44.832,44.832,49.034,36.428,226.813
BT.A,190507 12:00,227.1,227.2,225.85,225.85,211046870,30.711,30.711,42.926,6.281,226.763
BT.A,190507 13:00,226.2,226.3,225.15,225.165,161231300,20.582,20.582,35.478,0,226.625
BT.A,190507 14:00,225.2,226.6,225.2,226.5,142598600,23.398,23.398,31.451,7.292,226.56
BT.A,190507 15:00,226.45,227.1,225.55,225.55,230559000,18.466,18.466,27.123,1.153,226.45
BT.A,190507 16:00,225.55,225.8,224.753,224.936,394758300,13.52,13.52,22.589,0,226.324
BT.A,190507 16:30,224.95,225.418,224.8,224.9,1771044900,9.984,9.984,18.387,0,226.205
BT.A,190508 09:00,224,226,223.936,225.3,263629410,15.812,15.812,17.529,12.378,226.085
BT.A,190508 10:00,225.25,225.75,224.5,225.3,145466240,21.33,21.33,18.796,26.4,225.855
BT.A,190508 11:00,225.25,225.3,223.6,223.9,259718480,16.998,16.998,18.197,14.601,225.44
BT.A,190508 12:00,223.9,223.95,220.75,221,644524450,12.644,12.644,16.346,5.242,224.84
BT.A,190508 13:00,221.55,222.207,220.9,221.1,215766220,10.267,10.267,14.32,2.162,224.365
BTEM,190503 12:00,736.94,736.94,736.465,736.48,3933649,61.176,61.176,58.494,66.54,736.804
BTEM,190503 13:00,743,743,738,738.86,9647551,56.867,56.867,57.952,54.699,737.04
BTEM,190503 14:00,738.86,738.93,738,738.93,2723174,54.287,54.287,56.73,49.4,737.159
BTEM,190503 15:00,738.93,740,737.93,739.465,4343310,54.795,54.795,56.085,52.216,737.257
BTEM,190503 16:00,740,741,737,737,3795190,44.864,44.864,52.345,29.901,737.26
BTEM,190503 16:30,737.47,737.47,735,735,6666002,29.909,29.909,44.866,0,737.06
BTEM,190507 09:00,732.16,732.45,727,728,14001338,22.023,22.023,37.252,0,736.36
BTEM,190507 10:00,730,730,728.485,728.96,1523627,18.765,18.765,31.089,0,735.563
BTEM,190507 11:00,728.96,729,728,728.5,12169027,15.635,15.635,25.938,0,734.766
BTEM,190507 12:00,728.5,729.475,728.5,729.475,232630,15.58,15.58,22.485,1.769,734.067
BTEM,190507 13:00,728,730,727,728.95,13953250,15.029,15.029,20,5.088,733.314
BTEM,190507 14:00,730,730,728,729.25,11998250,15.377,15.377,18.459,9.212,732.353
BTEM,190507 15:00,729.25,734,729,730.636,9071201,18.908,18.908,18.609,19.508,731.524
BTEM,190507 16:00,729.51,729.51,727.5,728,2831213,15.789,15.789,17.669,12.03,730.377
BTEM,190507 16:30,728,729,726,726,20890388,10.526,10.526,15.288,1.003,729.277
BTEM,190508 09:00,726,728.4,726,726,6005108,7.017,7.017,12.531,0,728.377
BTEM,190508 10:00,726.6,726.6,726,726.6,2415635,7.178,7.178,10.747,0.041,728.237
BTEM,190508 11:00,726.03,726.6,726.02,726.6,4698036,7.286,7.286,9.593,2.671,728.001
BTEM,190508 12:00,726.6,726.6,723,726.2,15606785,14.554,14.554,11.247,21.169,727.771
BTEM,190508 13:00,733,733,727.17,729,1094843,27.885,27.885,16.793,50.068,727.724
BTG,190503 12:00,838,838,837.55,838,11309810,87.736,87.736,76.414,100,836.435
BTG,190503 13:00,838,838.5,837.45,837.5,79327630,82.3,82.3,78.376,90.149,836.585
BTG,190503 14:00,837.5,837.5,836.9,837.05,43419750,74.391,74.391,77.047,69.077,836.69
BTG,190503 15:00,837.05,837.5,836,836.5,49084150,63.879,63.879,72.658,46.322,836.74
BTG,190503 16:00,837,837.55,836.5,837.5,74353760,66.396,66.396,70.571,58.046,836.935
BTG,190503 16:30,837.5,838,836,836,1040900710,53.788,53.788,64.976,31.41,836.985
BTG,190507 09:00,839,839,835.101,836,80957822,43.544,43.544,57.832,14.968,837.035
BTG,190507 10:00,836.5,836.5,834.5,834.5,18677036,29.03,29.03,48.231,0,836.835
BTG,190507 11:00,834.5,835.5,834.5,835,23742532,23.057,23.057,39.84,0,836.605
BTG,190507 12:00,834.5,835,834.5,835,133435241,19.075,19.075,32.918,0,836.305
BTG,190507 13:00,834.5,835,834.5,834.5,23120960,12.717,12.717,26.184,0,835.955
BTG,190507 14:00,834.5,835,834.5,835,8330150,12.181,12.181,21.517,0,835.705
BTG,190507 15:00,835,835,834.5,834.5,609123100,8.121,8.121,17.051,0,835.45
BTG,190507 16:00,834.5,834.55,834,834.5,80483780,8.747,8.747,14.283,0,835.25
BTG,190507 16:30,834.5,835,834,834,350364150,5.832,5.832,11.466,0,834.9
BTG,190508 09:00,838,838,834,835.5,50782374,16.388,16.388,13.107,22.95,834.85
BTG,190508 10:00,834.95,835,834.5,835,27871176,19.259,19.259,15.157,27.461,834.75
BTG,190508 11:00,834.6,834.601,834.5,834.5,1788457,17.006,17.006,15.773,19.47,834.75
BTG,190508 12:00,834.503,835,834.5,835,14315895,19.67,19.67,17.072,24.867,834.75
BTG,190508 13:00,834.5,838,834.5,838,421915800,46.447,46.447,26.864,85.613,835.05
BUR,190503 12:00,1552,1562,1547.12,1561,195806220,19.848,19.848,25.109,9.325,1583.105
BUR,190503 13:00,1565,1565,1550,1553,85063770,16.745,16.745,22.321,5.592,1578.305
BUR,190503 14:00,1551,1552,1545,1550,99581010,13.622,13.622,19.421,2.023,1573.505
BUR,190503 15:00,1549,1555,1546,1554,124081880,12.945,12.945,17.263,4.311,1568.705
BUR,190503 16:00,1554,1559,1548,1551.02,155839600,13.239,13.239,15.922,7.875,1563.607
BUR,190503 16:30,1550,1559,1548.915,1555,570686700,15.723,15.723,15.855,15.458,1560.407
BUR,190507 09:00,1575,1582.5,1534,1556,310585090,25.602,25.602,19.104,38.598,1556.607
BUR,190507 10:00,1557,1557,1536,1542,71591270,22.566,22.566,20.258,27.183,1554.172
BUR,190507 11:00,1542,1548,1535,1539,93043520,18.481,18.481,19.666,16.111,1551.402
BUR,190507 12:00,1538,1539,1525,1527,86527670,13.48,13.48,17.604,5.232,1548.802
BUR,190507 13:00,1524,1538,1522,1533,100222830,15.047,15.047,16.752,11.638,1546.002
BUR,190507 14:00,1533,1542,1523,1523,593083870,10.582,10.582,14.695,2.357,1543.002
BUR,190507 15:00,1525,1527,1503,1507,167920350,8.732,8.732,12.708,0.781,1538.702
BUR,190507 16:00,1507.6,1507.6,1490,1498,366569600,8.704,8.704,11.373,3.367,1533.102
BUR,190507 16:30,1499,1543.73,1485,1508,1022484300,13.666,13.666,12.137,16.723,1528.8
BUR,190508 09:00,1500,1500,1471,1495,206743210,18.413,18.413,14.229,26.781,1522.8
BUR,190508 10:00,1495,1500.85,1479,1500,376407190,24.83,24.83,17.763,38.963,1517.2
BUR,190508 11:00,1501,1537,1500,1528,210527780,42.677,42.677,26.068,75.896,1515.8
BUR,190508 12:00,1526,1538,1520,1522,109029670,51.826,51.826,34.654,86.17,1514.1
BUR,190508 13:00,1521,1528,1520,1527.5,42754180,60.445,60.445,43.251,94.834,1514.15
BURL,190503 11:30,170.91,171.46,170.76,171.19,30920729,59.978,59.978,63.719,52.498,170.967
BURL,190503 12:30,171.19,171.9,171.165,171.64,26080507,63.725,63.725,63.721,63.735,171.123
BURL,190503 13:30,171.58,171.58,170.35,170.91,15285856,54.354,54.354,60.598,41.864,171.08
BURL,190503 14:30,170.9,173.06,170.9,172.215,25331258,59.308,59.308,60.168,57.587,171.275
BURL,190503 15:30,172.215,172.86,172.1,172.16,16195923,61.943,61.943,60.76,64.309,171.371
BURL,190503 16:00,172.18,172.78,172.11,172.5,44631993,67.828,67.828,63.116,77.253,171.41
BURL,190506 10:30,171.621,173.985,171.621,173.05,30792624,70.06,70.06,65.431,79.319,171.581
BURL,190506 11:30,173.05,173.05,171.38,171.56,18472632,58.015,58.015,62.959,48.126,171.669
BURL,190506 12:30,171.545,172,171.495,171.62,9974347,50.322,50.322,58.747,33.474,171.776
BURL,190506 13:30,171.59,171.93,171.13,171.41,22249832,43.269,43.269,53.587,22.631,171.826
BURL,190506 14:30,171.41,172.11,171.13,172.02,27828258,44.16,44.16,50.445,31.59,171.909
BURL,190506 15:30,172.02,172.27,171.85,172.18,13809725,43.27,43.27,48.053,33.704,171.963
BURL,190506 16:00,172.18,172.76,171.94,172.11,30723203,40.289,40.289,45.465,29.936,172.083
BURL,190507 10:30,171.02,171.05,167.23,168.04,44321765,30.856,30.856,40.596,11.378,171.665
BURL,190507 11:30,168.04,168.29,167.48,167.785,18449329,23.31,23.31,34.834,0.262,171.228
BURL,190507 12:30,167.785,168,167,167.68,21146701,19.286,19.286,29.651,0,170.746
BURL,190507 13:30,167.68,168.2,167.44,167.46,8431533,15.52,15.52,24.941,0,170.187
BURL,190507 14:30,167.46,168.39,167.125,167.14,10684602,11.157,11.157,20.346,0,169.745
BURL,190507 15:30,166.97,167.57,166.57,166.61,11050791,7.653,7.653,16.115,0,169.244
BURL,190507 16:00,166.61,167.93,166.54,167.69,32992683,11.265,11.265,14.498,4.798,168.872
BTG,190503 11:30,2.67,2.69,2.655,2.67,1000423,55.588,55.588,41.111,84.541,2.643
BTG,190503 12:30,2.67,2.68,2.662,2.67,961719,62.549,62.549,48.257,91.132,2.644
BTG,190503 13:30,2.67,2.68,2.65,2.655,943175,59.477,59.477,51.997,74.437,2.648
BTG,190503 14:30,2.655,2.67,2.64,2.64,1371037,50.762,50.762,51.585,49.116,2.646
BTG,190503 15:30,2.64,2.65,2.635,2.65,1856968,49.397,49.397,50.856,46.479,2.646
BTG,190503 16:00,2.645,2.66,2.61,2.61,4445514,32.931,32.931,44.881,9.032,2.645
BTG,190506 10:30,2.617,2.65,2.609,2.65,1707251,38.827,38.827,42.863,30.754,2.647
BTG,190506 11:30,2.65,2.67,2.63,2.64,665076,38.642,38.642,41.456,33.013,2.649
BTG,190506 12:30,2.64,2.65,2.63,2.635,676916,36.461,36.461,39.791,29.801,2.648
BTG,190506 13:30,2.635,2.64,2.63,2.638,276883,37.922,37.922,39.168,35.431,2.646
BTG,190506 14:30,2.64,2.66,2.63,2.655,580266,46.878,46.878,41.738,57.157,2.644
BTG,190506 15:30,2.655,2.66,2.63,2.633,860985,44.367,44.367,42.614,47.872,2.641
BTG,190506 16:00,2.633,2.635,2.62,2.62,799252,35.589,35.589,40.272,26.221,2.637
BTG,190507 10:30,2.63,2.65,2.61,2.64,974212,40.666,40.666,40.403,41.19,2.637
BTG,190507 11:30,2.64,2.67,2.63,2.655,871190,52.247,52.247,44.351,68.039,2.638
BTG,190507 12:30,2.65,2.67,2.65,2.67,522233,68.165,68.165,52.289,99.916,2.644
BTG,190507 13:30,2.665,2.7,2.66,2.69,605891,75.073,75.073,59.884,100,2.648
BTG,190507 14:30,2.69,2.72,2.685,2.705,921792,78.836,78.836,66.201,100,2.654
BTG,190507 15:30,2.71,2.73,2.705,2.715,2518002,81.724,81.724,71.376,100,2.662
BTG,190507 16:00,2.715,2.715,2.695,2.71,2167090,82.261,82.261,75.004,96.774,2.669
BURG,190503 11:30,1.51,1.51,1.51,1.51,3,71.385,71.385,48.97,100,1.463
BURG,190503 12:30,1.51,1.51,1.51,1.51,0,80.924,80.924,59.621,100,1.466
BURG,190503 13:30,1.497,1.497,1.494,1.494,900,81.357,81.357,66.866,100,1.468
BURG,190503 14:30,1.494,1.51,1.494,1.51,525,87.571,87.571,73.768,100,1.474
BURG,190503 15:30,1.51,1.526,1.508,1.526,1677,91.714,91.714,79.75,100,1.483
BURG,190503 16:00,1.526,1.53,1.526,1.53,698,94.476,94.476,84.659,100,1.493
BURG,190506 10:30,1.5,1.5,1.5,1.5,186,87.226,87.226,85.515,90.65,1.5
BURG,190506 11:30,1.5,1.5,1.5,1.5,0,78.984,78.984,83.338,70.277,1.507
BURG,190506 12:30,1.5,1.5,1.5,1.5,0,58.212,58.212,74.962,24.71,1.509
BURG,190506 13:30,1.5,1.5,1.5,1.5,0,44.363,44.363,64.763,3.565,1.508
BURG,190506 14:30,1.52,1.52,1.52,1.52,369,53.65,53.65,61.058,38.832,1.509
BURG,190506 15:30,1.52,1.52,1.52,1.52,0,59.841,59.841,60.652,58.217,1.51
BURG,190506 16:00,1.52,1.52,1.49,1.49,591,39.894,39.894,53.733,12.215,1.51
BURG,190507 10:30,1.49,1.49,1.45,1.49,1152,43.263,43.263,50.243,29.302,1.508
BURG,190507 11:30,1.49,1.49,1.49,1.49,0,47.889,47.889,49.458,44.751,1.504
BURG,190507 12:30,1.49,1.51,1.49,1.51,4885,60.498,60.498,53.138,75.217,1.502
BURG,190507 13:30,1.51,1.53,1.51,1.53,6321,73.665,73.665,59.98,100,1.505
BURG,190507 14:30,1.53,1.53,1.53,1.53,0,82.443,82.443,67.468,100,1.508
BURG,190507 15:30,1.53,1.53,1.53,1.53,0,88.296,88.296,74.411,100,1.511
BURG,190507 16:00,1.53,1.53,1.52,1.52,1821,88.03,88.03,78.951,100,1.513