时间,开盘价,最高价,最低价,收盘价,成交量,持仓量,3日均价,KDJ(K),KDJ(D),KDJ(J)
20180601 12:00,16.379,16.389,16.365,16.373,0,0,16.386,24.985,43.567,0
20180601 12:30,16.376,16.387,16.33,16.33,0,0,16.362,16.657,34.597,0
20180601 13:00,16.323,16.382,16.323,16.344,0,0,16.349,16.705,28.633,0
20180601 13:30,16.345,16.437,16.345,16.393,0,0,16.356,29.803,29.023,31.364
20180601 14:00,16.387,16.455,16.382,16.437,0,0,16.391,48.657,35.567,74.835
20180601 14:30,16.434,16.454,16.401,16.413,0,0,16.414,55.165,42.1,81.295
20180601 15:00,16.415,16.44,16.393,16.437,0,0,16.429,65.565,49.921,96.851
20180601 15:30,16.433,16.483,16.433,16.453,0,0,16.434,70.793,56.879,98.622
20180601 16:00,16.458,16.463,16.433,16.448,0,0,16.446,73.237,62.331,95.048
20180601 16:30,16.442,16.461,16.436,16.451,0,0,16.451,75.491,66.718,93.038
20180601 17:00,16.447,16.451,16.408,16.417,0,0,16.439,69.911,67.782,74.168
20180601 17:30,16.418,16.429,16.402,16.413,0,0,16.427,63.032,66.199,56.699
20180601 18:00,16.402,16.41,16.393,16.401,0,0,16.41,48.292,60.23,24.417
20180601 18:30,16.403,16.403,16.388,16.399,0,0,16.404,36.055,52.172,3.82
20180601 19:00,16.4,16.4,16.365,16.367,0,0,16.389,24.601,42.982,0
20180601 19:30,16.366,16.372,16.348,16.352,0,0,16.373,17.389,34.451,0
20180601 20:00,16.354,16.381,16.354,16.376,0,0,16.365,19.708,29.536,0.052
20180601 20:30,16.38,16.391,16.38,16.388,0,0,16.372,24.938,28.004,18.807
20180601 21:00,16.387,16.39,16.377,16.386,0,0,16.383,28.923,28.31,30.149
20180601 21:30,16.386,16.386,16.386,16.386,0,0,16.387,34.92,30.514,43.733
20180601 22:00,16.386,16.386,16.386,16.386,0,0,16.386,43.71,34.912,61.306
20180601 22:30,16.386,16.386,16.386,16.386,0,0,16.386,52.17,40.665,75.181
20180601 23:00,16.386,16.386,16.386,16.386,0,0,16.386,59.139,46.823,83.772
20180601 23:30,16.386,16.386,16.386,16.386,0,0,16.386,68.884,54.177,98.297
20180601 23:59,16.386,16.386,16.36,16.36,0,0,16.377,51.328,53.227,47.529
20180604 00:30,16.383,16.412,16.382,16.402,0,0,16.383,61.142,55.865,71.694
20180604 01:00,16.401,16.411,16.396,16.405,0,0,16.389,69.607,60.446,87.93
20180604 01:30,16.4,16.411,16.395,16.401,0,0,16.403,72.687,64.526,89.008
20180604 02:00,16.405,16.42,16.405,16.407,0,0,16.404,74.569,67.874,87.96
20180604 02:30,16.402,16.403,16.396,16.397,0,0,16.402,70.268,68.672,73.461
20180604 03:00,16.396,16.397,16.392,16.397,0,0,16.4,67.401,68.248,65.707
20180604 03:30,16.401,16.402,16.396,16.397,0,0,16.397,65.49,67.329,61.811
20180604 04:00,16.398,16.401,16.393,16.397,0,0,16.397,64.215,66.291,60.064
20180604 04:30,16.396,16.401,16.391,16.396,0,0,16.397,55.091,62.558,40.158
20180604 05:00,16.397,16.397,16.368,16.373,0,0,16.389,39.932,55.016,9.766
20180604 05:30,16.368,16.377,16.368,16.373,0,0,16.381,29.827,46.62,0
20180604 06:00,16.374,16.378,16.362,16.362,0,0,16.369,19.885,37.708,0
20180604 06:30,16.368,16.378,16.357,16.373,0,0,16.369,24.851,33.422,7.708
20180604 07:00,16.37,16.384,16.357,16.363,0,0,16.366,21.012,29.285,4.464
20180604 07:30,16.368,16.418,16.359,16.408,0,0,16.381,41.877,33.482,58.665
20180604 08:00,16.413,16.418,16.393,16.393,0,0,16.388,47.59,38.185,66.4
20180604 08:30,16.398,16.408,16.393,16.408,0,0,16.403,59.595,45.322,88.143
20180604 09:00,16.412,16.42,16.402,16.414,0,0,16.405,69.889,53.511,100
20180604 09:30,16.417,16.434,16.417,16.433,0,0,16.418,79.493,62.172,100
20180604 10:00,16.438,16.443,16.418,16.428,0,0,16.425,80.515,68.286,100
20180604 10:30,16.429,16.437,16.413,16.423,0,0,16.428,79.258,71.943,93.887
20180604 11:00,16.427,16.437,16.422,16.432,0,0,16.428,81.908,75.265,95.195
20180604 11:30,16.437,16.437,16.427,16.431,0,0,16.429,83.177,77.902,93.726
20180604 12:00,16.427,16.466,16.426,16.465,0,0,16.443,88.328,81.378,100
20180604 12:30,16.461,16.504,16.454,16.498,0,0,16.465,90.417,84.391,100