品种代码,时间,开盘价,最高价,最低价,收盘价,成交量,持仓量,5日均价,10日均价
@CL0F,190430 04:00,62.97,62.97,62.97,62.97,0,0,62.97,62.607
@CL0F,190430 05:00,62.97,62.97,62.97,62.97,0,0,62.97,62.647
@CL0F,190430 06:00,62.97,62.97,62.97,62.97,169,61421,62.97,62.687
@CL0F,190430 07:00,62.97,63.11,62.9,63.09,65,61421,62.982,62.741
@CL0F,190430 08:00,63.09,63.2,63.07,63.15,497,61421,63,62.787
@CL0F,190430 09:00,63.19,63.36,63.18,63.28,276,61421,63.031,62.845
@CL0F,190430 10:00,63.22,63.22,62.71,62.77,521,61421,63.011,62.859
@CL0F,190430 11:00,62.77,62.77,62.66,62.66,452,61421,62.98,62.87
@CL0F,190430 12:00,62.66,62.9,62.27,62.89,1387,61421,62.972,62.901
@CL0F,190430 13:00,62.89,62.89,62.71,62.71,139,61421,62.946,62.923
@CL0F,190430 14:00,62.74,62.89,62.59,62.87,534,61421,62.936,62.953
@CL0F,190430 15:00,62.87,62.87,62.62,62.62,904,61421,62.901,62.936
@CL0F,190430 16:00,62.63,62.68,62.58,62.68,303,61421,62.872,62.921
@CL0F,190430 17:00,62.68,62.68,62.68,62.68,0,61421,62.831,62.907
@CL0F,190430 19:00,62.4,62.4,62.4,62.4,0,0,62.756,62.878
@CL0F,190430 20:00,62.4,62.4,62.4,62.4,0,0,62.668,62.85
@CL0F,190430 21:00,62.4,62.4,62.4,62.4,0,0,62.631,62.821
@CL0F,190430 22:00,62.4,62.4,62.4,62.4,0,0,62.605,62.793
@CL0F,190430 23:00,62.4,62.4,62.4,62.4,0,0,62.556,62.764
@CL0F,190501 00:00,62.4,62.4,62.4,62.4,0,0,62.525,62.736
@GC0G,190430 04:00,1308.8,1309,1308.8,1309,13,12089,1308.82,1307.115
@GC0G,190430 05:00,1309,1309,1309,1309,0,12089,1308.84,1307.235
@GC0G,190430 06:00,1309,1311,1309,1310.4,17,12089,1309,1307.39
@GC0G,190430 07:00,1310.3,1310.8,1310.3,1310.6,92,12089,1309.18,1307.69
@GC0G,190430 08:00,1311,1311.9,1311,1311.5,14,12089,1309.45,1308
@GC0G,190430 09:00,1310.6,1311.6,1306.7,1306.7,27,12089,1309.24,1308.13
@GC0G,190430 10:00,1306.7,1310.9,1306.2,1309.3,14,12089,1309.29,1308.36
@GC0G,190430 11:00,1309.3,1309.3,1306.9,1307.2,12,12088,1309.13,1308.45
@GC0G,190430 12:00,1308.3,1310.1,1308.2,1310,96,12088,1309.25,1308.68
@GC0G,190430 13:00,1309.6,1309.6,1308.8,1309.5,13,12088,1309.32,1308.885
@GC0G,190430 14:00,1309.5,1309.5,1309.5,1309.5,0,12088,1309.37,1309.095
@GC0G,190430 15:00,1309.5,1309.5,1309.5,1309.5,0,12088,1309.42,1309.13
@GC0G,190430 16:00,1309.5,1309.5,1309.5,1309.5,0,12088,1309.33,1309.165
@GC0G,190430 17:00,1309.5,1309.7,1309.4,1309.4,138,12088,1309.21,1309.195
@GC0G,190430 19:00,1305.4,1305.4,1305.4,1305.4,0,0,1308.6,1309.025
@GC0G,190430 20:00,1305.4,1305.4,1305.4,1305.4,0,0,1308.47,1308.855
@GC0G,190430 21:00,1305.4,1305.4,1305.4,1305.4,0,0,1308.08,1308.685
@GC0G,190430 22:00,1305.4,1305.4,1305.4,1305.4,0,0,1307.9,1308.515
@GC0G,190430 23:00,1305.4,1305.4,1305.4,1305.4,0,0,1307.44,1308.345
@GC0G,190501 00:00,1305.4,1305.4,1305.4,1305.4,0,0,1307.03,1308.175