股指期货连续5分钟数据(2011年).xls

《股指期货连续5分钟数据(2011年).xls》由会员分享，可在线阅读，更多相关《股指期货连续5分钟数据(2011年).xls（490页珍藏版）》请在淘文阁 - 分享文档赚钱的网站上搜索。

1、交易日期 时间开盘最高最低收盘成交量成交额持仓量2011/1/49:203171.83178.23164316750294784654848224402011/1/49:253167.23174.43166.43169.819911893369344227132011/1/49:303169.63177.631693174.226382512052224231452011/1/49:353174.43175.43167.23168.426472518374400233092011/1/49:4031693170.63165.43165.424272306489344236652011/1/49

2、:453165.43173.43165.43171.825502424710144239042011/1/49:5031723173.23166.83168.822932180397056240022011/1/49:553168.83174.231683170.230512902231040243192011/1/410:003170.231713160.43163.644974268615680243532011/1/410:053163.631643159.23162.429962841600000242632011/1/410:103162.63164.43160.23162.4277

3、52632597504246102011/1/410:153162.43167.63161.43167.429002753130496247572011/1/410:2031673184.43166.83180.272726928809984246662011/1/410:253180.63196.43180319177227388049408247822011/1/410:3031913192.83185318939803807100928245492011/1/410:353189319331833183.835533397783552245792011/1/410:403183.4318

4、8.23182318429202789634048246232011/1/410:453184.83184.83177.23177.833663211919360244482011/1/410:5031783178.43172.43177.843494143341568240932011/1/410:55317831783171.63172.632333079303168244382011/1/411:00317331763171317529942851012608246262011/1/411:053175.2318331723181.641363944480768247832011/1/4

5、11:103181.231863179.63180.437483579691008242072011/1/411:15318131913180.6318946604455227392242222011/1/411:2031893192.23184.83185.834433292798976238862011/1/411:2531863195.63180.43191.252995067538432237542011/1/411:3031913199.43188.63199.239473780976640236802011/1/413:053199.632013195.23195.22761264

6、9137152239862011/1/413:103195.43197.43194319517031632821248241842011/1/413:153194.63203.23191.23201.244254244799488243012011/1/413:203200.63209.632003208.452435041881088248402011/1/413:25320932093203.23204.828512742091776247482011/1/413:303204.832133204.8320638313687342080250152011/1/413:353206.2320

7、73201.43206.429922875654144249872011/1/413:403206.432093201320830662948964352253772011/1/413:453207.63212.432013202.648494665516032253562011/1/413:503202.63211.23202.2320738743726409728252372011/1/413:553206.632133206.63211.835193388186624254032011/1/414:003211.632153208320836743539533824253822011/1

8、/414:0532083209.63197.43197.439663813081088252082011/1/414:103197.23201.43196.4320040793915055104250322011/1/414:153200.63203.432003202.423312239184896252432011/1/414:203202.432093199.43208.453825174493184251082011/1/414:253208.63210.63207.63208.627312629271552250082011/1/414:303208.43212.83206.2320

9、836093474767872248722011/1/414:3532083211.232013206.631583037134848246652011/1/414:4032063209.43202.83206.825392442526720246712011/1/414:453206.83206.83201.2320526602556772352249032011/1/414:5032053205.23197.43198.840243862953984246732011/1/414:553198.83202.43197.2320127732661908480244282011/1/415:0

10、032013204.63200.43203.621422057977856242302011/1/415:053203.83204.83201.83203.817821712537600235442011/1/415:103203.832043200320018291756954624229642011/1/415:153199.432013191.2319240473879223296217242011/1/59:20318831883181.63183.231703028091904219402011/1/59:253183.23184.43178.63183.82261215793971

11、2221642011/1/59:303183.83183.83176.43180.626372515142656226482011/1/59:353180.83182.83178.2318224112300682240229232011/1/59:403181.4318431803181.822982193645568232262011/1/59:453181.63184.63179.4318429362802593792232602011/1/59:503184.43186.83181.83185.627402617403392234682011/1/59:553185.43185.6318

12、33183.216741598998528234372011/1/510:003183.43185.23178.4318334263270260736232842011/1/510:053182.831903182.6318840653887132672230962011/1/510:103187.431893186318818811798760448231052011/1/510:15318831893186318817281652586496232742011/1/510:20318931913187.63189.426472532653056235712011/1/510:253189.

13、43194.831883194.636423487975424236362011/1/510:303194.63196.831933195.629552831835136236872011/1/510:353195.231993195.23195.636153467333632239242011/1/510:403195.63199.83195.43199.427202609336320241242011/1/510:45319932013192.23192.441613988537344237182011/1/510:503192.83193.43190.43191.626222510438

14、400234612011/1/510:553191.43194.231893192.827752656841728232452011/1/511:003193.23194.63190.23191.429992872180736232762011/1/511:053191.431933186.6318836163460755456231362011/1/511:1031883190.83183.23189.642324047032320228142011/1/511:153189.63193.83189.63193.423872285903872229542011/1/511:203193.23

15、199.43192.43194.639843819958272226902011/1/511:25319531983192.63194.825912483748864225762011/1/511:303194.831993193.63194.426892578366464223032011/1/513:0531953196.63192.83193.417661692270592224382011/1/513:103193.431973193.23196.217401668096000226432011/1/513:153196.43199.23195.23198.21886180891648

16、0227432011/1/513:203198.23203.43197.6320140833920650240232942011/1/513:253201.232023198.63198.820481966137344234772011/1/513:303198.63199.23194.83195.225492444574720232282011/1/513:353195.431963193.2319423802280972288229712011/1/513:403193.831943190.23192.231353001942016226962011/1/513:453192.431993

17、1923196.631933061243904225422011/1/513:503196.83198.63195.23197.820171934434304229602011/1/513:553197.83198.431943195.423582260901888230982011/1/514:003195.231963192.43193.622242131107840231872011/1/514:053193.63194.23190.23191.429552829828096230632011/1/514:103191.43191.63184.23186.8529850655068162

18、28382011/1/514:153186.831903186.2318828202697142272229352011/1/514:2031883188.63181.83183.833963245637632229342011/1/514:253183.83190.43183.23190.436673506184192226922011/1/514:303190.63193.63190.43190.833213180216320224942011/1/514:353190.631913186318626212506924032225542011/1/514:4031863189.43185.

19、6318821542059821056225472011/1/514:453187.83189.23184.63186.822752174697472226022011/1/514:503186.83188.83185.63187.219331848172544224422011/1/514:553187.43187.83185.63187.212961239007232222962011/1/515:003187.43188.831863186.217781700077568219682011/1/515:053186.23188.631863187.81429136653209621659

20、2011/1/515:10318831883186.43187945903544832212962011/1/515:1531873187.63186.23186.819861898676224199692011/1/69:203197.63206.63197.23204.642704101859840209192011/1/69:25320532063202.8320419491873662464213242011/1/69:303204.43205.63201.83203.216931627168768215452011/1/69:353203.432043200.43202.618441

21、771379712218052011/1/69:403202.63220.83200.83218.275287259429888226172011/1/69:453218.23223.43215.63215.649644794143744232942011/1/69:503215.83218.232083209.449664785762304233562011/1/69:553209.43210.63192319576317328411648233832011/1/610:003194.83198.43192.83195.639083746928640238972011/1/610:05319

22、6.2319831933195.836163466432512246582011/1/610:103195.831963184.83186.258005549469696248802011/1/610:153186.631933185.23190.838063641757696252532011/1/610:203190.8319131883188.620962005688320254752011/1/610:253188.83192.831803189.864806195679232255962011/1/610:3031903190.23183.63186.2306129273047042

23、56832011/1/610:353186.63189.43173.8317464866188138496262382011/1/610:403173.831763170317542024000145408264432011/1/610:453175.43178.43173.23177.627232594177024264402011/1/610:5031783182.63171.23180.641523956506624262642011/1/610:553180.431823166.23167.848934658946048268332011/1/611:003167.83181.6316

24、7.23178.665066199025664261252011/1/611:053178.43186.43178.23181.833763223076864258802011/1/611:103181.63183.83179.4318219401851514880260562011/1/611:1531823186.23178.83178.832273081142272259362011/1/611:203178.83185.83178.2318433893235307520258062011/1/611:253183.63189.83183.63187.448674654628864253

25、442011/1/611:303187.43189.63185.2318623472244050944248722011/1/613:053186.43186.43183.23184.414371372815360247282011/1/613:1031843184.63181.4318214771410318336245492011/1/613:153181.83182.231793179.423282221154304246932011/1/613:203178.83180.43175.83179.628802745827328248422011/1/613:253179.23180.83

26、1773179.623712261213184248142011/1/613:303179.631833176.43179.232283079798784248952011/1/613:353179.63179.83173.63176.845274313235456250332011/1/613:403176.63176.63173.83174.618211734729728251702011/1/613:453174.8318531733181.443414140212224247012011/1/613:503181.83183.23170.23173.647304507041792248

27、172011/1/613:553173.831773170.8317429592816909312248992011/1/614:003174317531703173.834633295576064249712011/1/614:053173.8317631713172.425372415427584250142011/1/614:103172.43179.23168.63176.249664728995840249722011/1/614:153176.43177.431743174.419841890189312250822011/1/614:2031743175.63170.231722

28、8912751086592250592011/1/614:253172.43175.63168317237373556048896251722011/1/614:303172.23176.83170.6317631472996355072249852011/1/614:353176317931753177.232723118776320246312011/1/614:403177.2317831763176.818771788968960245782011/1/614:4531773178.83173.2317528862750070784241562011/1/614:503174.8318

29、1.83174.6317535993431170048236792011/1/614:5531753175.83173.63174.618911800962048237512011/1/615:003174.63174.83173.4317411151061732352235872011/1/615:053174.43174.43171.23172.614571386790912233992011/1/615:103172.23172.83171.431721047996392960230362011/1/615:1531723173.83171.43173254624232755202174

30、72011/1/79:20316231673160.23165.424222299446528219132011/1/79:253165.631693163.83167.217191632863744220432011/1/79:303167.43168.23164.6316712631199799552221952011/1/79:3531673170.23165.83166.816391557675008223802011/1/79:403166.63166.83162.4316629582807971840229282011/1/79:453165.83166.63164.23165.8

31、12851220190208230382011/1/79:503165.63166.431613162.422312117474304234302011/1/79:553162.831643160.4316323342214273024237162011/1/710:0031633165.83162.63164.218751779897344236322011/1/710:053164316931613168.241223914141696242702011/1/710:1031683173.831673169.648884649596928244022011/1/710:153169.831

32、72.23169.43171.625892462902272248302011/1/710:2031723176.23171.63172.441423944036352249762011/1/710:253172.83173.43170.43171.216141535793152250872011/1/710:303171.23177.83170.83176.227712638798848250422011/1/710:3531773178.83174.43176.229932852483072250212011/1/710:403176.2318831763184.8627859960442

33、88251012011/1/710:453184.63185.83180.6318129912856247296250162011/1/710:503180.83182.63179.63180.625472430468096248812011/1/710:553180.63181.83177318035913425816576248492011/1/711:00318031833179.23182.626082488922112247352011/1/711:053182.83192.23181.43191.657255473636352247372011/1/711:103191.43197

34、.43190.63192.245974404101120248962011/1/711:153192.23208.43190.4320773347038668800254212011/1/711:203207.83212.23204.2320863826141755392254822011/1/711:2532083226.23204.6322683448047779840264312011/1/711:3032263228.83220.23224.866586442262528268192011/1/713:053225.232303221.83222.8501148482877442723

35、52011/1/713:103223.23224.63221.23223.422722196684800273922011/1/713:153223.63225.83218.83220.634553339927552273242011/1/713:203220.63223.83217.4321836063483860992273022011/1/713:253217.83220.63217.63219.628282731106304275352011/1/713:3032203220.43216.23217.628692770264064273272011/1/713:353217.43219

36、3213.43215.832803164577792270782011/1/713:403215.63224.43213.83221.465986374760448270312011/1/713:453221.43227.43181.23194.41284712363366400238962011/1/713:503194.83196.83182.23185.492128816861184235152011/1/713:553185.63191.23180.23190.454895247188992234672011/1/714:00319031903182.63182.63640347942

37、0928237752011/1/714:0531833185.431793182.842444051746816238632011/1/714:103182.83185.63175.83183.245904381196288237522011/1/714:153182.63183.43176.4317738683690004480238222011/1/714:203177.231793145.23150.21101710447126528226742011/1/714:253150.431653150.43161.854165132288000224522011/1/714:30316231

38、653158.2315942314012556288227572011/1/714:3531593163.63155.63163.435813394650112229492011/1/714:403163.63167.63161.43161.838563660120064229362011/1/714:4531623165.23160.63163.219951892777984227792011/1/714:503163.23180.431633173.649574718034944219332011/1/714:553173.23177.631733175291127729756162165

39、52011/1/715:003175.23176.23171.83172.825802456190976210402011/1/715:053172.83173.431713172.815131439842304211022011/1/715:103172.83173.231713172.211601103888384206182011/1/715:153172.23172.4316831712621249257984019468#9:2031833194.23177.63188.23603344231065620250#9:2531893191.63181.63182.82090199790

40、745620250#9:303182.831833171.631762561243949414420636#9:353176.231823170.83179.62778264633497620821#9:403179.83180.231683169.23071292332646421285#9:453169.43172.43165.43171.62540241513779221380#9:503171.631773170.23175.62271216267264021750#9:55317631803174.43176.62829269655449621825#10:0031773178317

41、43177.82091199217152022017#10:053177.83190.83176.43189.65623537303654422173#10:103189.8319831863187.25532529703526422362#10:153187.23188.23183.23185.43187304566476822249#10:203184.83186.63181.23182.62604248702156822384#10:253182.63182.63176.231783619345127731222456#10:303177.83180.431733175.22773264

42、266137622456#10:353175.231793171.831783207305539072022277#10:4031783178316831724285407671193622402#10:4531723173.4316631713085293427200022553#10:503170.63173.431653172.83999380185395222840#10:553172.23175.431723174.22411229577932823044#11:003174.43175.83171.23173.41974187917516822924#11:053173.23183

43、316531696509619791974422693#11:1031693173316631702497237452492822731#11:153170.231783167.831784147394815897622633#11:203178.43184.63176.83179.45185494673920022649#11:253179.23181.83161.23162.65247499144294422342#11:303162.83171.63162.831693611343020339221882#13:05316931693163.83165.41393132320460822

44、008#13:103165.431683163.83167.61609152836505622257#13:153167.231683159.631603565338314035222857#13:203160.23162.23156.63159.24312408756224023043#13:253158.83162.83156.231583133296976384023326#13:303158.63162.83154.83160.63943373611724823455#13:353161.23161.83155.23157.42388226241740823545#13:403157.

45、431633151.23161.25210493565542423419#13:453161.63165.83159.43162.83275310779904023455#13:503162.83162.83158.83159.81997189339238423654#13:553159.23159.63151.431533783358035456023895#14:003153.23157.83151.23157.83435324976640023963#14:053157.23162.63156.23156.43735354045952023920#14:103156.43157.4314

46、83153.44223399459942424372#14:1531543159.23150.23153.63612341834137624571#14:203153.63157.23146.23149.44473422939033624922#14:253149.83151.43146.83148.23741353396326425117#14:303148.83148.831373140.86258589871513625605#14:353140.63141.83131.23134.64591432021504025646#14:403134.63135.2311631197102665

47、629491225762#14:453119.23122.4311631213790354695577625952#14:503121312631203122.83475325571379225769#14:5531233127.23120.631212655248776294425420#15:0031213122.23119.23119.42311216326144025204#15:053119.83122.23119.43120.61111104028569625048#15:103120.63124.63120.231221783167026688024452#15:15312231

48、24.23121.431222430227650764823331#9:20313031303118.631212260211706572823831#9:253121.83122.23117.43119.61374128587596823971#9:303119.63120.83116.63118.21184110778547224024#9:3531183121.23117.23119.22354220284467224226#9:403119.23123.23118.23118.22535237340108824251#9:453118.23118.83112.2311635923357

49、56288024416#9:5031163124.63114.631233902365234278424421#9:55312331283122.23123.22695252607692824574#10:003123.23128.63122.63124.42549238997708824893#10:0531253127.83121.63122.83299309279539225124#10:103122.63123.63117.83118.82964277461196825293#10:153118.63120.831183119.81983185580134425390#10:20311

50、9.431253116.83124.44558426793574425354#10:253124.231273122.63124.62179204240486425499#10:303124.63127.63122.431242173203706368025605#10:353123.63124.431173117.23059286287052825491#10:403117.23118.83110.63113.24026376123392025841#10:453113.43116.63112.83115.22939274621235226295#10:5031153117.43108.23