期货日数据.xls

日期开盘价(元)最高价(元)最低价(元)收盘价(元)结算价(元)持仓量(手)成交额(百万元)2010/4/1634703517.634403441.63456.24045115.762010/4/19342034203195.2321832235808041.542010/4/203227.2326131983241.43242.66157758.112010/4/213244.23307.832373292.832946344583.532010/4/2232953304.23244.63266.83268.86535182.862010/4/233266.83293.632543255.83267.27303633.722010/4/263277.232853249.232553259.89063024.192010/4/273237.8323831493180.43164.411914410.452010/4/2831513184.63133.231723175.812994100.912010/4/293181.23199.4313031313155.215994127.642010/4/3031493157.83090.43149.4313118367634.892010/5/43128.63131.83102.23116.83110.819306077.012010/5/53094.43121.2307231153115.222216591.752010/5/63116.23120.830113018.8303228819369.472010/5/729792998.6292129432946.82772 13560.762010/5/102949297229192961.629543044 13091.492010/5/113000.23007283328342857.83831 17459.572010/5/1228312885.8282228702862.84694 33577.422010/5/1328882938.428632927.22930.65172 31084.732010/5/14291829212875.828832885.66028 35806.812010/5/1728452855.62712.42722.42729.29230 84343.912010/5/182711.828482708.42810.42818.211428 217321.92010/5/192779.228592734.22784.8279812817 285893.72010/5/2028012844.82742.22763.22761.214774 245427.32010/5/2127022802.826772801278913329 253016.92010/5/2428402954.82834.22931.42933.66885486.352010/5/2529112915283728372857.29466360.942010/5/262866.22896.828422858.42852.212958166.922010/5/272842.429262807.22919.62914.214688103.332010/5/2829522962.828752880.8288618077076.482010/5/312852.229142808.22809.82828.818157302.62010/6/12808.82838275227812779.218609150.662010/6/22781.2279827352789.42778.422708511.452010/6/32811.22822276127672779.225709628.252010/6/42766.827822740.42777277128018687.122010/6/7271227302695.42717.82717.23259 11356.762010/6/82719.42736.82699.42735.427143983 11588.042010/6/927352818.827152805.828005250 22119.462010/6/102788.828062779.2278627896322 21416.892010/6/1128072817.4279027912796.89249 36503.672010/6/172815281627602762.62776.416693 131499.82010/6/182762.427792705.82718.22727.4197522065382010/6/212744.62834.427352820.62826.213607170.522010/6/222809.8283328092816.22818.814834897.522010/6/232801.22819.42762.42783.6278116925971.082010/6/24279928282770.42789.6278718785627.312010/6/2527802790.42755.22770.42767.422394989.732010/6/2827782778.827482756.82753.425913850.552010/6/292756.62762.826112617.8262529406825.752010/6/302594.62608.42581.42593.42588.630475735.982010/7/1258525992552.82562.62562.831445048.852010/7/22562.625792496.625622559.433929400.472010/7/52555.8255824972543.82545.238799125.532010/7/62531.22597.82525.22578.225734502 10006.852010/7/725812594.825622583.22580.243047688.582010/7/82603.6261525792583.22589.443208459.282010/7/92595.22679.22579.42664.22664525814497.72010/7/122668270426612674.626816118 20380.922010/7/1326662666263626382646.2880635572.82010/7/1426552695.82641.62654.62653.215320 97761.472010/7/152650273826082610.82627.420498 313686.62010/7/1626132629.825882620.62619.220799 282133.92010/7/192616.82731.426092710.42707.223225336.642010/7/202717.627752715.62759.82758.626595985.082010/7/2127622773.42747.62758.6275830215486.32010/7/222758.62799.42751.82797.82790.435517000.332010/7/2328102813.82780.227972797.634185755.212010/7/262803.82816.8278428102809.235545451.242010/7/2728142814.427812789.62794.833696014.462010/7/282789.828992788.22898.82889.245599070.042010/7/292898.8290828752890.42891.846546858.382010/7/3028902894.628692884.22883.646716037.792010/8/22900.229652894.829402942.249119783.682010/8/3294429492864.22871.82892.24970 10931.942010/8/42883.62906.82851.22889.22886.65558 13215.532010/8/528872894.62836.82860.228565393 10640.952010/8/62865.82934.2284629322926.2635113231.82010/8/92925.42945.22904.429242923.86417 12791.722010/8/102923.829322842.22848.22856.86273 17164.042010/8/1128502883.82836.22850.228507249 20847.182010/8/1228282878.428272838.828347568 22861.192010/8/132840.228722823.628682863.48674 23691.232010/8/162860.429552855.22943.4294611560 38682.072010/8/172948.42977.8294529632965.616972 66768.872010/8/182968.62988.42947.42962.22964.424124 212316.22010/8/19296530162952.22981.62984.228031 277317.62010/8/202971.22979.629112921.82921.426394 282787.62010/8/232925.22949.62909.6291829198742864.592010/8/242918.82973.22887.42925.429349025058.92010/8/25292929342863.62867.62872.217634987.212010/8/262872.22904.2286128782870.820073818.042010/8/272870.22886.22859.62885.22879.820414019.432010/8/302898316728982941.2294027164643.412010/8/312923.6293329082920.22923.425742507.632010/9/12931.22965.82882.22900.62892.628985668.82010/9/229312960292429412938.627225241.212010/9/32944.829512912.62942.22936.626334458.072010/9/629583005.229583004.22997.829624847.892010/9/73004.23009.82982.23008.83000.835374694.212010/9/82996.23008.62983.43007.43002.640964468.162010/9/93015.23025.82945.82956.82953.841307928.262010/9/102958.22965.629252950.42953.452527702.962010/9/132954.22991.42946.629802978.86092 12376.042010/9/1429873007.82970.22979.62981.68516 26419.622010/9/152979.62983.629282929.62940.214009 51949.592010/9/16293529362846.82877.82863.6218262044072010/9/172879.6288928682878.82875.622675 183294.62010/9/202895.82900285728812883.613033154.072010/9/2128882892.82868.62880.22881.419122299.482010/9/2728922922.42888.42914.42917.621583298.62010/9/282908.22915290029042902.620762022.122010/9/292906.42924.42892.42905.82900.224603247.362010/9/3028902965.82882.62964.82949.827025217.442010/10/82981.23083.4297030683073.235707431.412010/10/1130953175.63087.23154.43148.65690 18889.922010/10/123146.23178.8314131723174.48276 25351.592010/10/133180323331803230321712824 60192.792010/10/143242.432723233.23250324618424 171798.52010/10/1532303394.8322833923364.425734 261789.82010/10/183410.8344833463349.633655553 13604.622010/10/1933773448.233453439.63422.46120 13048.172010/10/203386.83533.63386.83481.23477.66536 19019.592010/10/213501.43524.634303472.83471.66776 13704.162010/10/223478.23518.83450.2348534796906 12954.972010/10/253505.43635.23483.63631.63613755114239.92010/10/2636383655.63565.83591.63599.27798 14785.962010/10/273599364035143527.63547.88072 18095.492010/10/2835393582.63524.83569.635668603 15215.362010/10/2935493552.234413469.83476.68532 21634.162010/11/13499.63618.834933600.236099056 16709.072010/11/2360636363550.235523573.410505 24607.392010/11/33573.83589.83511.235333534.810736 30477.392010/11/435513609353536053592.411865 27552.842010/11/53666372536463686.43677.614407 36435.442010/11/83692.436953625.836513649.216291 38503.492010/11/93648.6366036063621.43620.218298 43414.312010/11/1036203622.43537.235773565.41891067899.22010/11/1135753664.235573573.43613.823236 153954.92010/11/1235293563.63307.63342.43357.622941 241844.22010/11/15336633853323.43352.83356.6255032084842010/11/1633493357.831913211.23215.425183 242468.52010/11/173173.632303142.431563164.228980 292366.72010/11/183181.23214.63155.63190.43195.829185 225916.42010/11/1932103252.23083.432443211.826630 301544.12010/11/223262.43287.23203.43226.63218.48284274.182010/11/233223.43223.43087.83146.8315711015880.442010/11/243138.83268.83126.63241.43232.216037733.152010/11/2532553274.43223.83263326216224843.282010/11/26326332753212.23244.83238.417464455.52010/11/293270327031993241.83244.818874393.252010/11/303232.2325031033177.8317418697070.642010/12/13177.63195315731723178.820493210.32010/12/232103250.63194.23196.23202.623574048.492010/12/3320932193164.63203.43204.426895985.292010/12/632053236.83182.631993202.429265931.572010/12/731903270.631473254.63252.433988719.382010/12/83244.23259.63188.231903215.238307546.32010/12/93206.232163158.631733174.646958724.752010/12/103161.23227.63150.832043201.65431 10476.552010/12/13323433253224.63321.83305.810536 28692.742010/12/14332233393310.43319.83316.815394 44561.792010/12/153317.433303278.232833292.618126 129068.52010/12/16328033083261.23264.2327520809 128409.52010/12/1732793285325532813269.223276 140288.82010/12/2033153339.63102.43241.63244.24183643.682010/12/21325333403242.23339.23326.24571929.912010/12/2233413342.63250.43279.83275.85171984.992010/12/2332803309.63242.2325632595932104.922010/12/243249.83258.632033233.632336461968.792010/12/273228.23300.2315031563178.47562781.522010/12/283164.83164.83111.23111.23127.410061725.762010/12/293109.83133.631073131.83123.41041810.12010/12/303124.83152.83091.23135.43135.811401748.762010/12/3131343194.831323188.4318710712146.222011/1/4321532473197.63224.2323512332067.882011/1/53217.23232.43208.43212.23187.615321994.222011/1/6322632463191.831973174.423723673.892011/1/73183.23249.831703191.23164.824964106.122011/1/103191.4321931413147.23157.827522539.62011/1/113150.831663130.63164.63153.228212472.022011/1/123173.43187.6313331783164.830794192.082011/1/133185319931563170.23174337653242011/1/143169.43169.43111.43119312643337834.162011/1/173111.231152988.8299230056731 15779.352011/1/1829903007.6298229952996.28725 16453.572011/1/192996.63074.82989.230683060.214365 52602.652011/1/203065.63065.62953.62957.22962.218909 174699.42011/1/212950.6306229482990.8299721179 279112.42011/1/243016.830452982.229963003.29754 10612.842011/1/2530013008.82963.42985.62975.899758772.632011/1/262980.23023.82975.23012.83010.4101228618.732011/1/2730113069.62972.230533059.21037613761.22011/1/2830503081.83045.83071.63071.2103228972.452011/1/3130653112.430573106.83105.6107239547.542011/2/13113.23124.43096.831103111110556814.522011/2/93101.23123.83057.230623067.212037 14486.342011/2/1030623134.63052.63123.43114.813147 18222.372011/2/1131253148.83117.23137.43137.614024 22220.952011/2/143137.4325831343251.23247.820456 61979.422011/2/1532603279323432423250.425840 133591.12011/2/1632383273.832253272.63259.430257 172628.52011/2/1732773289.6323332623261.829892 181350.92011/2/1832623268.632213231.43234.431275 188671.32011/2/213235.433083235.43307.43297.25212239.782011/2/223319.63319.632003203.23211.410543713.282011/2/233205.43219.63188.2319932001249 169572.72011/2/243196.23229.631903214.2321615352481.922011/2/253218.43257.23198.43235.43232.416983543.352011/2/283235.43281.23207.43277.63274.819983961.562011/3/13284.432983263.23270.43271.828064540.962011/3/23257.832763228.63260.6325833104491.032011/3/332643296.23235.832383248.636014670.92011/3/43248.23304.832453304329640294847.942011/3/73304.633683304.63357336150417889.172011/3/83349.63377.83333.433773355.653916677.862011/3/93380338933503359.23363.863108356.332011/3/103359.23359.23297.233053307.866999240.922011/3/1133013318.2325032673275.68073 11417.182011/3/143269.23288.43252.832733277.69752 16697.162011/3/1532653271.231553213.23209.613451 50253.232011/3/163247.63267.632223258.6326018180 98862.882011/3/173245.43254.43195.832253216.221508 185656.22011/3/183242.63263.632253232.23234.426021 155350.82011/3/213246.23290.23221.2324632333841843.962011/3/223261.63263.432013249.23248.46932102.912011/3/233249.63301.43239.23287.63290.88201602.542011/3/243301.83301.83279.63283.43284.4927767.272011/3/253289.63339.23285.23313.2331711051927.012011/3/2833203352.6331333133318.812152133.972011/3/293306.83337.63280.432913289.813901995.82011/3/303296.63300.83265.232823286.215522048.32011/3/313285.432893238.63259.43255.216722272.682011/4/13259.43295.6325032923285.418592516.922011/4/632853335.43282.633223325.823963694.682011/4/733263342.6332033373335.228503147.492011/4/83335.233793331.43378.23372.236565962.722011/4/113386.23396.43351.633583361.457909207.162011/4/1233343363332533403334.88272 20494.782011/4/133331.43394.63318.63393.83382.21738746067.32011/4/143396.43396.433603364336921830 125486.22011/4/153365.83395.83331.83372.83369.226522 198231.92011/4/183378.23399.43360.23372.2337774196110.772011/4/193358.83361.43318.83326.2333474406718.452011/4/2033373343.43312.23330332478745357.882011/4/21334233593328.63335.63339.478174362.552011/4/2233433349.23315.43324.43321.478064375.42011/4/253319.23320.832703272.63278.481967119.032011/4/2632693279.83247.43265.8325882685877.442011/4/273270327732193245.63235.886175931.982011/4/283255.83267.8320532133217.294489651.562011/4/293217.23231.43200.23211.23223.497266144.622011/5/33215.23232.4319432253227.499037309.132011/5/43224.63224.63139.231423146.6100579055.732011/5/531303152.431303133.83143.4103356868.52011/5/63121.83156.63104.831463137.410484 10557.142011/5/93152.431683129.23150.8314010821 11523.272011/5/1031553170.2313931643161.811160 13013.222011/5/113164.63178.831403153.83159.411929 17203.242011/5/123141.43153.83102.831033123.412620 19595.222011/5/133111.63146.431013140.23136.814461 286089.8成交量(手)490880938005467852813697308246164316433181396498709610154152751478819895391813579841143101412261582340531293133307325627373659500943580958509109151024211483104801394814198267312559443416157022249981859457877141671660024646848673696521123241201412984994310867183282533344796122159392898360667666072596627840368556478716710624790069861112512500152851235415250145871983724335267612771544271752712386683101023204873258574557384418466152782858646659405068541752184975888587081388229478585702358692122813643265937832318372059378124200642671962583176158263141133461284418320131331238613330136141681214247206131561222843285612565632970350603988063365141636233801207228246564306002236016317329438762337993496645804534744433684184624361649064778291111096229201446881301371302811429943732195420082146202828651831866186622622137206538114264265926184419558883301723018316577561937013103041173597969568151149766102897303156211965423636643371365691770341853301939282281380719912577365740654616460447594935786766388267926211556170085232710153819148415981018932165163077819372133201220782322256937163150591990892041545781123848196648602567115364435043787215600360769939636475759498728711238121931374518142208243053800