股指期货连续5分钟数据(2010年).xls

《股指期货连续5分钟数据(2010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(2010年).xls（350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2010/4/169:2034503488344834541524 1.58E+097952010/4/169:25345434603450.23456.6813 8.43E+0810762010/4/169:3034563457343834461307 1.35E+0911142010/4/169:3534473458.234433451.81302 1.35E+0914092010/4/169:403451.634543443.834471048 1.08E+0915532010/4/169:453446.63451344334481188 1

2、.23E+0917762010/4/169:503448.23448.83440.634451047 1.08E+0918552010/4/169:5534453447.83443.23447.61114 1.15E+0920822010/4/1610:003447.83449.83444.63448.61241 1.28E+0921192010/4/1610:053448.63449.43446.23447.6653 6.75E+0822402010/4/1610:103447.63448.634443445906 9.37E+0822852010/4/1610:153445.43446.8

3、3440.23443.21070 1.11E+0923162010/4/1610:2034433444.43438.63439.8845 8.73E+0823342010/4/1610:253439.83441.63436.43436.61086 1.12E+0924802010/4/1610:303436.43437.83429.23431.41515 1.56E+0926142010/4/1610:353431.83434.43428.23431.68458.7E+0826292010/4/1610:403431.63433.634293432.2844 8.69E+0826882010/

4、4/1610:453432.63435.83432.23433.8931 9.59E+0826582010/4/1610:503433.83434.63431.63432.6558 5.75E+0826612010/4/1610:553432.634343431.63432.6571 5.88E+0828392010/4/1611:003432.23434.23432.23434667 6.87E+0829182010/4/1611:0534343434.63432.63432.6630 6.49E+0828922010/4/1611:103432.63433.63431.43432.4513

5、 5.28E+0828602010/4/1611:153432.63434.234323434.2385 3.97E+0828332010/4/1611:203434.234363433.63434.2762 7.85E+0829352010/4/1611:253434.43435.634333433.8575 5.92E+0829462010/4/1611:303433.83434.63433.43433.64474.6E+0828302010/4/1613:053433.634343431.83432.4390 4.02E+0828982010/4/1613:103432.63432.83

6、431.23431.8361 3.72E+0829542010/4/1613:153431.83432.83431.43432.6463 4.77E+0829972010/4/1613:203432.63432.63431.43432.6365 3.76E+0830532010/4/1613:253432.63432.834313431.4675 6.95E+0830832010/4/1613:303431.63431.83430.23431.4483 4.97E+0831042010/4/1613:353431.63435.83430.83435.8656 6.76E+0830192010/

7、4/1613:4034363438.83434.6343811601.2E+0930532010/4/1613:453437.83439.83437.43438.81004 1.04E+0930932010/4/1613:503438.8343934373437.8864 8.91E+0831822010/4/1613:553437.63438.43436.63437.2842 8.68E+0831862010/4/1614:003437.43447.83436.63446.21376 1.42E+0931152010/4/1614:0534473447.63445.63445.612601.

8、3E+0932872010/4/1614:103445.63449.83445.43448.21015 1.05E+0933202010/4/1614:153448.23448.63443.43444.21441 1.49E+0930862010/4/1614:203444.43444.634393439.41078 1.11E+0930112010/4/1614:253439.234413438.83440.81029 1.06E+0929882010/4/1614:3034413441.634383439.4796 8.21E+0829822010/4/1614:353439.63439.

9、834363437.6877 9.05E+0830592010/4/1614:403437.43437.43433.43435.21276 1.31E+0931222010/4/1614:453435.234363434.23434.48058.3E+0831242010/4/1614:503434.63435.83433.43435.6874 9.01E+0831382010/4/1614:553435.434363432.23432.2695 7.16E+0830562010/4/1615:00343334333423.434261430 1.47E+0929892010/4/1615:0

10、534263428.8341634191099 1.13E+0929162010/4/1615:1034193419.43413.23415.21358 1.39E+0929172010/4/1615:153415.23418.63414.23415.6929 9.52E+0827022010/4/199:203396339833913391.81332 1.36E+0930392010/4/199:253391.63391.63385.83389.411841.2E+0933102010/4/199:303389.83389.833843386.6781 7.94E+0834962010/4

11、/199:353386.83389.2338633871297 1.32E+0938192010/4/199:4033873387338133841438 1.46E+0940842010/4/199:453384.63384.63379.833821423 1.44E+0943342010/4/199:5033823383.433803382.81163 1.18E+0944702010/4/199:553382.83384.433823383.6800 8.12E+0845882010/4/1910:003383.833843380.23380.21349 1.37E+0946392010

12、/4/1910:053380.63380.8337733781549 1.57E+0943532010/4/1910:1033783378.23369.233701459 1.48E+0943492010/4/1910:153370.23371.43361.63362.81549 1.56E+0944432010/4/1910:203362.63363.83358.2336117821.8E+0946402010/4/1910:2533613363.8336133621164 1.17E+0947182010/4/1910:303361.833673358.63365.21502 1.51E+

13、0947712010/4/1910:353365.43365.43358.833651738 1.75E+0947132010/4/1910:403365.23368.233643366.61563 1.58E+0947392010/4/1910:453366.83367.63364.43365.6858 8.66E+0847272010/4/1910:503365.83366.43355.23358.82294 2.31E+0945632010/4/1910:553358.63358.83349.2335118871.9E+0944792010/4/1911:003351.23351.233

14、45.43349.61726 1.73E+0945352010/4/1911:053349.63350.2333833392011 2.02E+0945972010/4/1911:103339333933313332.62234 2.24E+0946412010/4/1911:153332.63335.433283331.819972E+0947342010/4/1911:203332.4333433283331.21982 1.98E+0947442010/4/1911:253331.23331.233123314.42542 2.53E+0947582010/4/1911:303314.4

15、3314.632963298.828282.8E+0946262010/4/1913:053299.633033297.233001994 1.97E+0949162010/4/1913:1033003303.632933300.81896 1.88E+0950162010/4/1913:15330133023295.63296.41528 1.51E+0949692010/4/1913:203295.83297.63286.63289.42680 2.65E+0953172010/4/1913:253289.43294.23289.43293.81911 1.89E+0954942010/4

16、/1913:303294329832883295.82233 2.21E+0954252010/4/1913:3532963298.43291.232941705 1.69E+0954582010/4/1913:403293.83294.63281.63282.42246 2.22E+0951882010/4/1913:4532823283.83279.23283.62073 2.04E+0953732010/4/1913:503283.63287.832803285.61586 1.56E+0954522010/4/1913:553285.63286.43283.232841228 1.21

17、E+0953922010/4/1914:003284329532843289.62401 2.37E+0954372010/4/1914:053289.23289.63263.23265.83129 3.08E+0952212010/4/1914:103265.83266.23251.232542876 2.81E+0952932010/4/1914:153253.43254.43228.23233.63570 3.47E+0953912010/4/1914:203233.432343205.23211.64500 4.35E+0952222010/4/1914:253211.43225320

18、9.23218.63066 2.96E+0950912010/4/1914:303218.43222.63210.232172444 2.36E+0951172010/4/1914:353216.832223202.23205.82883 2.78E+0951292010/4/1914:403205.6320731923197.43165 3.04E+0952192010/4/1914:453197.2320931953195.22533 2.43E+0952422010/4/1914:5031953195.43179.23185.63284 3.14E+0951272010/4/1914:5

19、53185.43198.831833186.42315 2.21E+0950002010/4/1915:003186.23206.83185.63198.42496 2.39E+0950602010/4/1915:053198.63199.43168.43180.22881 2.75E+0947932010/4/1915:103180.2319531783191.41898 1.81E+0945852010/4/1915:153191.43198.63190.43197.41780 1.71E+0939542010/4/209:203209.2321932033212.22609 2.51E+

20、0945442010/4/209:253212.832223211.63218.81807 1.74E+0947702010/4/209:3032193219.83211.63216.21716 1.66E+0949402010/4/209:353216.23224.631953199.640473.9E+0951862010/4/209:403199.432033196320030232.9E+0954612010/4/209:4532003203.83194.23201.83363 3.23E+0957442010/4/209:503201.83201.831873195.62618 2.

21、51E+0955612010/4/209:553195.83199.83193.831991847 1.77E+0955582010/4/2010:0031993211.63198.432112957 2.84E+0953972010/4/2010:05321132113206.23206.22131 2.05E+0955192010/4/2010:103206.632083203.632051903 1.83E+0954912010/4/2010:153205.23206.832023203.22094 2.01E+0956962010/4/2010:203203.4320831983206

22、.828122.7E+0956742010/4/2010:2532073216.23206.63213.43309 3.19E+0956422010/4/2010:303213.83216.8321032131651 1.59E+0958052010/4/2010:35321332173207.632082962 2.85E+0958722010/4/2010:4032083208.63203.2320623942.3E+0958562010/4/2010:453206.23209.832023208.82846 2.74E+0958252010/4/2010:503207.832153207

23、.632142149 2.07E+0958232010/4/2010:553214.23218.83212.232142607 2.51E+0959782010/4/2011:003214.43215.43210.43211.61689 1.63E+0960912010/4/2011:053211.63212.43206.43206.82212 2.13E+0961742010/4/2011:103206.83208.23203.232042898 2.79E+0961132010/4/2011:153203.83206.4319932002762 2.65E+0959392010/4/201

24、1:203199.83202.431963198.42851 2.74E+0957952010/4/2011:2531983202.83197.832011647 1.58E+0957992010/4/2011:303200.632053200.2320414541.4E+0954332010/4/2013:0532053206.23202.63203.21376 1.32E+0956252010/4/2013:103203.43204.43198.63200.81365 1.31E+0957522010/4/2013:153201.23201.43193.23194.22445 2.35E+

25、0959432010/4/2013:203195319531833185.42675 2.56E+0961762010/4/2013:2531863189.63181.231842693 2.57E+0963402010/4/2013:303183.83184.23169.23174.44582 4.36E+0963982010/4/2013:353174.431773172.63176.824192.3E+0963582010/4/2013:403176.63179.83174.23178.62154 2.05E+0963992010/4/2013:453178.831813174.8317

26、72718 2.59E+0963532010/4/2013:5031773187.831753185.83362 3.21E+0963122010/4/2013:553185.43189.8318431862221 2.12E+0964112010/4/2014:003186.231873181.23182.62630 2.51E+0966772010/4/2014:053182.83183.23177.431823557 3.39E+0966532010/4/2014:1031823228.43180.83227.86579 6.32E+0963252010/4/2014:153228.23

27、2383221.83222.85287 5.12E+0961882010/4/2014:203222.43226.63216.23222.43587 3.47E+0961292010/4/2014:253222.432233212.232163530 3.41E+0960302010/4/2014:303215.432243210.432133414 3.29E+0961412010/4/2014:3532133217.23207.23210.42951 2.84E+0958532010/4/2014:4032113218.83206.632172985 2.88E+0958022010/4/

28、2014:453217.43223.83215.23215.22920 2.82E+0957802010/4/2014:503215.232223213.23218.81822 1.76E+0956572010/4/2014:55321932243213.63221.42089 2.02E+0956582010/4/2015:0032213223.23214.83216.81591 1.54E+0956322010/4/2015:0532173217.83210.632172138 2.06E+0954782010/4/2015:103216.23218.83215.23216.8937 9.

29、04E+0854102010/4/2015:153217.23217.43214.63214.61477 1.43E+0944962010/4/219:20321532263212.2322324852.4E+0948892010/4/219:25322332243217.23218.41575 1.52E+0950342010/4/219:303218.632263217.83223.81251 1.21E+0952382010/4/219:353223.83224.43219.23222.21938 1.87E+0954092010/4/219:4032223226.23220322517

30、93 1.73E+0955512010/4/219:4532253229.632253229.42654 2.57E+0956622010/4/219:5032293230.63226.23228.42020 1.96E+0957342010/4/219:5532293231.2322532272648 2.56E+0960662010/4/2110:003226.63227.63224.23226.21598 1.55E+0959852010/4/2110:0532263227.43222.832241976 1.91E+0961442010/4/2110:103223.63224.6322

31、2.432241208 1.17E+0960572010/4/2110:153223.63224.23218.832212128 2.06E+0961142010/4/2110:203220.83222.8322032221380 1.33E+0960342010/4/2110:2532223223.63221.8322211351.1E+0960252010/4/2110:3032223223.632113212.42679 2.59E+0961392010/4/2110:353212.432153210.83212.82212 2.13E+0960902010/4/2110:403212.

32、832143208.23208.22632 2.54E+0961322010/4/2110:453208.23213.432083212.81848 1.78E+0960512010/4/2110:5032133216.43212.23214.41373 1.32E+0959662010/4/2110:553214.43217.83213.83213.81689 1.63E+0960012010/4/2111:0032143217.43213.23216.61769 1.71E+0963562010/4/2111:0532173218.63215.632171464 1.41E+0963682

33、010/4/2111:1032173218.832153215.41204 1.16E+0963102010/4/2111:153215.43217.83214.23217.213521.3E+0963382010/4/2111:203217.432193215.832181189 1.15E+0963642010/4/2111:253218.63233.23217.63228.64045 3.92E+0961722010/4/2111:303228.83229.6322732281584 1.53E+0958102010/4/2113:0532283230.43226.43227.21432

34、 1.39E+0958842010/4/2113:103227.23228.43225.23225.61151 1.11E+0958272010/4/2113:153225.832383225.43235.42776 2.69E+0958912010/4/2113:203235.23237.432343235.61703 1.65E+0960942010/4/2113:253235.63242.63234.23235.42246 2.18E+0960942010/4/2113:303235.43240.83233.23237.82247 2.18E+0962092010/4/2113:3532

35、383243.83235.832392621 2.55E+0962802010/4/2113:4032393247.632383247.63352 3.26E+0964262010/4/2113:45324732483244.23244.82354 2.29E+0965352010/4/2113:503244.63251.63244.43249.22447 2.38E+0965832010/4/2113:553249.43249.83240.232423039 2.96E+0962932010/4/2114:0032423242.83238.63241.41982 1.93E+09661820

36、10/4/2114:053241.63254.6324032523602 3.51E+0964452010/4/2114:1032533255.232503253.427682.7E+0963082010/4/2114:153253.232583252.23255.42138 2.09E+0964162010/4/2114:203255.63256.43250.23253.42325 2.27E+0963852010/4/2114:253253.23258325232582514 2.45E+0966662010/4/2114:30325832623256.232602631 2.57E+09

37、65452010/4/2114:353260.23264.83259.632642319 2.27E+0964872010/4/2114:403263.432733263.232732998 2.94E+0965432010/4/2114:453273.23281.23272.232773312 3.26E+0964552010/4/2114:503277327732703272.62602 2.56E+0961872010/4/2114:553273.23274.63268.832741957 1.92E+0962242010/4/2115:003273.63275.832673269214

38、12.1E+0961532010/4/2115:0532693270.432653267.61811 1.78E+0960772010/4/2115:103267.43268.832633264.61606 1.57E+0957692010/4/2115:153264.43268.63264.23267.216281.6E+0950622010/4/229:203260.232633254.832562112 2.06E+0956402010/4/229:253256.23256.83249.23250.61695 1.65E+0958252010/4/229:303250.83252.832

39、45.232461614 1.57E+0960872010/4/229:353245.83250.23237.43241.22658 2.59E+0965182010/4/229:403241.63242.63236.23236.82477 2.41E+0967882010/4/229:453236.43241.63236.23241.22428 2.36E+0971252010/4/229:5032413241.2323332372335 2.27E+0971012010/4/229:5532373243.83236.63241.82660 2.59E+0971712010/4/2210:0

40、03241.83243.43240.832431800 1.75E+0970722010/4/2210:053243.43248322332273411 3.32E+0969052010/4/2210:103227.23228.83217.832193450 3.34E+0968372010/4/2210:1532193221.432113214.83514 3.39E+0970172010/4/2210:203214.23218.832133216.82226 2.15E+0970592010/4/2210:2532173221.832163218.21589 1.53E+097194201

41、0/4/2210:303218.43222.83214.23215.82767 2.67E+0974882010/4/2210:353215.83222.83214.232192237 2.16E+0975342010/4/2210:4032193224.832193222.82102 2.03E+0976312010/4/2210:453223.23228.632223227.22458 2.38E+0974572010/4/2210:503226.63229.83225.23225.41844 1.79E+0974452010/4/2210:553225.43225.83217.43217

42、.42907 2.81E+0975242010/4/2211:003217.23247321332473916 3.79E+0972112010/4/2211:053247.2325232433247.25007 4.88E+0970002010/4/2211:103247.23256.2324432513358 3.27E+0970062010/4/2211:1532503250.43243.2324520542E+0967752010/4/2211:20324632553245.432522216 2.16E+0968262010/4/2211:253252.23255.63248.832

43、521772 1.73E+0968622010/4/2211:303251.43262.232493260.62263 2.21E+0966042010/4/2213:053260.832613250.83251.21599 1.56E+0966942010/4/2213:1032513252324632481917 1.87E+0967062010/4/2213:1532483248.632413245.42957 2.88E+0968422010/4/2213:203245.63254.43245.63251.22757 2.69E+0968902010/4/2213:253251.632

44、583251.23256.82585 2.52E+0970402010/4/2213:3032573264.63255.23259.62342 2.29E+0971572010/4/2213:353259.43262.83251.43255.62792 2.73E+0970772010/4/2213:403255.63268.432523267.63335 3.26E+0971752010/4/2213:453268327132663267.825462.5E+0973652010/4/2213:503268.832703264.232662066 2.02E+0974082010/4/221

45、3:55326632743260.23261.83344 3.28E+0974422010/4/2214:003262.23262.83254.8325530703E+0971982010/4/2214:053254.832623252.832622608 2.55E+0972352010/4/2214:103261.832623246.43251.83960 3.86E+0971612010/4/2214:153251.832553247.23254.82502 2.44E+0971502010/4/2214:203254.83258.63252.43257.616371.6E+096989

46、2010/4/2214:253257.23257.63248.232532297 2.24E+0969912010/4/2214:303253.63253.63244.83246.22572 2.51E+0969702010/4/2214:353246.43246.43231.832343304 3.21E+0968362010/4/2214:403234.83240.632323239.22709 2.63E+0967102010/4/2214:453239.83241.232383238.61814 1.76E+0966912010/4/2214:503238.43239.43232.23

47、235.42627 2.55E+0965952010/4/2214:553235.43236.83228.43230.824722.4E+0965052010/4/2215:003230.832363229.83234.41474 1.43E+0964142010/4/2215:053234.83238.83231.63236.41188 1.15E+0962232010/4/2215:103236.83238.83235.23237.6864 8.39E+0859882010/4/2215:153237.432383236.23236.21039 1.01E+0953832010/4/239

48、:203241325532413251.22541 2.48E+0959232010/4/239:253251.83256.632493253.41878 1.83E+0962582010/4/239:3032543255.23248.23250.21817 1.77E+0965342010/4/239:353250.23260.832493259.63203 3.13E+0967572010/4/239:403259.83261.63257.63259.61526 1.49E+0968732010/4/239:453259.432623252.63252.621452.1E+09691520

49、10/4/239:5032533254.63249.43249.41713 1.67E+0969912010/4/239:553249.63255.83248.63254.22308 2.25E+0972332010/4/2310:003254.43255.83253.432541606 1.57E+0974012010/4/2310:0532543259.632533258.42707 2.64E+0974702010/4/2310:103258.23263.83257.43261.82416 2.36E+0974822010/4/2310:1532623262.83259.63261.81

50、886 1.85E+0974782010/4/2310:203261.632663260.23263.22577 2.52E+0976812010/4/2310:25326332643259.43259.42007 1.96E+0977302010/4/2310:303259.43261.63258.23259.81666 1.63E+0977232010/4/2310:353259.832643258.43262.827572.7E+0976872010/4/2310:403262.83263.23249.63251.63656 3.57E+0972652010/4/2310:4532513