日期,昨收价
20181221,2406.5685
时间,价格,成交量,成交额
09:30,2397.1929,859201670,859201670
09:31,2394.1326,295726880,1154928550
09:32,2396.1346,293563850,1448492400
09:33,2396.8782,264214400,1712706800
09:34,2394.1087,247123800,1959830600
09:35,2396.8365,283231600,2243062200
09:36,2398.369,232812300,2475874500
09:37,2399.1775,209825200,2685699700
09:38,2398.5351,205920500,2891620200
09:39,2397.559,184979400,3076599600
09:40,2396.049,182102700,3258702300
09:41,2391.1765,242061200,3500763500
09:42,2388.9904,262818400,3763581900
09:43,2392.014,222403600,3985985500
09:44,2391.9251,166641900,4152627400
09:45,2391.1512,156720100,4309347500
09:46,2390.6626,153958200,4463305700
09:47,2393.9106,190075800,4653381500
09:48,2394.7154,172483000,4825864500
09:49,2394.2007,177582300,5003446800
09:50,2391.7971,169329000,5172775800
09:51,2389.8907,185049400,5357825200
09:52,2388.6114,169380400,5527205600
09:53,2388.2535,170697000,5697902600
09:54,2387.4706,171090500,5868993100
09:55,2387.0322,176092300,6045085400
09:56,2387.2995,164014600,6209100000
09:57,2386.5866,163790500,6372890500
09:58,2384.005,204347100,6577237600
09:59,2384.3307,209004600,6786242200
10:00,2384.2187,158380000,6944622200
10:01,2384.6371,142106100,7086728300
10:02,2384.4975,139389300,7226117600
10:03,2381.1053,192234000,7418351600
10:04,2379.8534,196952000,7615303600
10:05,2380.739,180762500,7796066100
10:06,2385.4049,206878900,8002945000
10:07,2386.9661,170233600,8173178600
10:08,2386.497,129928300,8303106900
10:09,2385.7006,110723100,8413830000
10:10,2385.3652,103448600,8517278600
10:11,2384.5458,99581400,8616860000
10:12,2384.4921,94990600,8711850600
10:13,2383.9832,100084500,8811935100
10:14,2384.2933,101127000,8913062100
10:15,2383.1409,102522700,9015584800
10:16,2382.6088,93629500,9109214300
10:17,2382.2953,94747700,9203962000
10:18,2382.2897,91089600,9295051600
10:19,2382.4338,95401600,9390453200
10:20,2382.0472,110849400,9501302600
10:21,2380.6035,114202800,9615505400
10:22,2379.6291,118527000,9734032400
10:23,2379.7264,117916700,9851949100
10:24,2381.4562,110067100,9962016200
10:25,2382.704,109138700,10071154900
10:26,2383.164,94854900,10166009800
10:27,2383.4178,83004200,10249014000
10:28,2385.249,94847300,10343861300
10:29,2385.0441,95552300,10439413600
10:30,2385.0043,91400700,10530814300
10:31,2384.5893,80759900,10611574200
10:32,2384.1256,83935500,10695509700
10:33,2384.4599,92401400,10787911100
10:34,2384.6665,82783400,10870694500
10:35,2387.5307,124616600,10995311100
10:36,2389.513,151205500,11146516600
10:37,2390.2331,129453800,11275970400
10:38,2388.744,121464600,11397435000
10:39,2388.7466,93728300,11491163300
10:40,2389.4153,97169400,11588332700
10:41,2388.2509,86310900,11674643600
10:42,2388.2102,84231300,11758874900
10:43,2389.1495,84411700,11843286600
10:44,2389.3507,87291500,11930578100
10:45,2388.3945,93583000,12024161100
10:46,2387.9437,89212900,12113374000
10:47,2387.7011,89925200,12203299200
10:48,2386.6685,102825800,12306125000
10:49,2385.5852,101583500,12407708500
10:50,2385.2292,94716400,12502424900
10:51,2385.0726,80670400,12583095300
10:52,2385.6687,74157100,12657252400
10:53,2385.3582,74383800,12731636200
10:54,2384.8459,77435200,12809071400
10:55,2384.3538,77218100,12886289500
10:56,2388.8627,124104100,13010393600
10:57,2388.1995,92757500,13103151100
10:58,2388.1518,64342600,13167493700
10:59,2388.0722,60500100,13227993800
11:00,2387.9294,58955100,13286948900
11:01,2387.7724,52813300,13339762200
11:02,2387.7601,51651700,13391413900
11:03,2388.616,61644100,13453058000
11:04,2389.1523,72621000,13525679000
11:05,2388.5199,77140000,13602819000
11:06,2388.2181,68793000,13671612000
11:07,2387.839,65385000,13736997000
11:08,2387.0469,70537000,13807534000
11:09,2385.2307,104737000,13912271000
11:10,2381.8544,190650000,14102921000
11:11,2380.3787,162839000,14265760000
11:12,2380.2471,130772000,14396532000
11:13,2379.582,107809000,14504341000
11:14,2378.4676,111999000,14616340000
11:15,2375.9663,204748000,14821088000
11:16,2376.5213,141513000,14962601000
11:17,2377.2455,93373000,15055974000
11:18,2376.7941,83194000,15139168000
11:19,2382.4063,134878000,15274046000
11:20,2382.5908,90519000,15364565000
11:21,2381.9112,60777000,15425342000
11:22,2383.2394,76957000,15502299000
11:23,2382.8644,60960000,15563259000
11:24,2382.6124,54033000,15617292000
11:25,2382.5234,48303000,15665595000
11:26,2381.9892,51077000,15716672000
11:27,2381.7887,53856000,15770528000
11:28,2382.1532,57658000,15828186000
11:29,2382.0903,53029000,15881215000
11:30,2382.2164,3667000,15884882000
13:00,2381.9592,143972000,16028854000
13:01,2380.9759,55141000,16083995000
13:02,2380.1001,54514000,16138509000
13:03,2379.762,54411000,16192920000
13:04,2379.6303,52810000,16245730000
13:05,2379.3774,52034000,16297764000
13:06,2379.4087,54135000,16351899000
13:07,2378.467,57220000,16409119000
13:08,2378.065,67581000,16476700000
13:09,2376.9374,67423000,16544123000
13:10,2377.1241,69828000,16613951000
13:11,2377.1051,63142000,16677093000
13:12,2377.1311,66077000,16743170000
13:13,2377.6633,62571000,16805741000
13:14,2377.9866,59041000,16864782000
13:15,2378.1703,62330000,16927112000
13:16,2377.9071,58213000,16985325000
13:17,2376.9278,69588000,17054913000
13:18,2376.5511,76066000,17130979000
13:19,2376.6221,68959000,17199938000
13:20,2376.4882,74902000,17274840000
13:21,2376.7297,77724000,17352564000
13:22,2378.9666,82507000,17435071000
13:23,2378.7941,72265000,17507336000
13:24,2378.8752,67211000,17574547000
13:25,2378.551,63945000,17638492000
13:26,2378.7957,61365000,17699857000
13:27,2378.4859,61289000,17761146000
13:28,2378.4699,65460000,17826606000
13:29,2377.6697,65161000,17891767000
13:30,2376.77,87970000,17979737000
13:31,2375.8054,89615000,18069352000
13:32,2374.7223,107466000,18176818000
13:33,2375.5197,113043000,18289861000
13:34,2376.2363,86593000,18376454000
13:35,2375.6808,76927000,18453381000
13:36,2375.6123,67964000,18521345000
13:37,2375.0192,73476000,18594821000
13:38,2375.4382,82541000,18677362000
13:39,2375.9305,72223000,18749585000
13:40,2376.1736,70731000,18820316000
13:41,2375.1778,74904000,18895220000
13:42,2375.0613,81744000,18976964000
13:43,2374.9533,73343000,19050307000
13:44,2374.727,71312000,19121619000
13:45,2373.0434,100514000,19222133000
13:46,2372.0686,134653000,19356786000
13:47,2371.5456,134648000,19491434000
13:48,2371.4461,110171000,19601605000
13:49,2371.4963,97846000,19699451000
13:50,2371.7013,96946000,19796397000
13:51,2373.0581,97788000,19894185000
13:52,2375.6353,125319000,20019504000
13:53,2376.9382,98829000,20118333000
13:54,2377.1532,82136000,20200469000
13:55,2376.9488,67465000,20267934000
13:56,2376.7039,60852000,20328786000
13:57,2376.2073,64416000,20393202000
13:58,2376.2566,60057000,20453259000
13:59,2375.7367,63444000,20516703000
14:00,2375.3818,65166000,20581869000
14:01,2371.813,121125000,20702994000
14:02,2371.4496,121595000,20824589000
14:03,2370.621,106676000,20931265000
14:04,2370.793,92239000,21023504000
14:05,2370.8584,82292000,21105796000
14:06,2370.79,83134000,21188930000
14:07,2370.0469,82959000,21271889000
14:08,2370.1221,88768000,21360657000
14:09,2370.4503,76277000,21436934000
14:10,2372.1123,89809000,21526743000
14:11,2371.0977,86073000,21612816000
14:12,2370.9742,82159000,21694975000
14:13,2369.9349,72821000,21767796000
14:14,2370.0765,85058000,21852854000
14:15,2369.5085,87202000,21940056000
14:16,2369.2094,88645000,22028701000
14:17,2367.4573,111009000,22139710000
14:18,2366.9067,141545000,22281255000
14:19,2367.3359,147380000,22428635000
14:20,2369.9721,138922000,22567557000
14:21,2371.0073,121408000,22688965000
14:22,2371.5774,96531000,22785496000
14:23,2371.2219,84487000,22869983000
14:24,2371.7125,75696000,22945679000
14:25,2371.9473,77843000,23023522000
14:26,2372.1593,75357000,23098879000
14:27,2371.7515,79637000,23178516000
14:28,2371.8699,80491000,23259007000
14:29,2372.315,85003000,23344010000
14:30,2374.2623,110737000,23454747000
14:31,2375.4256,122033000,23576780000
14:32,2376.0274,106888000,23683668000
14:33,2376.0098,94578000,23778246000
14:34,2376.1717,90658000,23868904000
14:35,2375.4943,92456000,23961360000
14:36,2375.0526,83962000,24045322000
14:37,2374.1093,91623000,24136945000
14:38,2373.6418,99372000,24236317000
14:39,2373.2227,89761000,24326078000
14:40,2373.269,98109000,24424187000
14:41,2373.1145,104859000,24529046000
14:42,2372.9435,108995000,24638041000
14:43,2372.3642,115133000,24753174000
14:44,2371.8366,134502000,24887676000
14:45,2372.5724,143269000,25030945000
14:46,2373.5692,153682000,25184627000
14:47,2375.5758,157163000,25341790000
14:48,2376.7766,164305000,25506095000
14:49,2377.5366,148328000,25654423000
14:50,2378.3408,156580000,25811003000
14:51,2379.0151,153420000,25964423000
14:52,2379.1403,176163000,26140586000
14:53,2379.7897,178059000,26318645000
14:54,2380.3187,201140000,26519785000
14:55,2381.3105,238601000,26758386000
14:56,2382.0192,253465000,27011851000
14:57,2381.9849,1486000,27013337000
14:58,2381.9849,0,27013337000
14:59,2381.9849,77901000,27091238000
15:00,2383.083,420388000,27511626000