上金所贵金属 tick数据示例1

时间,价格,成交方向,成交量,成交额,买一价,卖一价
02-19 20:04:44,369.8,-,400,1479200.0,369.51,371.5
02-19 20:06:54,369.8,S,652,3890296.0,369.8,371.49
02-19 20:12:03,369.53,S,10,3927249.0,369.53,370.6
02-19 20:17:37,370.3,-,18,3993903.0,369.71,370.5
02-19 20:20:01,370.49,B,2,4001312.8,369.71,370.49
02-19 20:20:40,370.49,B,2,4008722.5,369.71,370.49
02-19 20:23:32,370.47,B,2,4016132.0,369.72,370.47
02-19 20:25:33,370.5,B,120,4460726.0,369.71,370.5
02-19 20:31:10,370.3,S,10,4497756.0,370.3,370.49
02-19 20:31:32,370.3,S,80,4793996.0,370.3,370.49
02-19 20:33:30,370.3,S,200,5534596.0,370.3,370.49
02-19 20:34:24,370.3,S,200,6275196.0,370.3,370.49
02-19 20:46:26,370.3,-,20,6349256.0,370.18,370.49
02-19 20:46:26,370.49,B,2,6356665.5,370.18,370.49
02-19 20:49:44,370.48,S,10,6393713.5,370.48,370.49
02-19 20:56:09,370.49,B,2,6401123.5,370.48,370.49
02-19 20:56:19,370.49,B,800,9365043.0,370.48,370.49
02-19 20:56:32,370.49,-,196,1.0091204E7,370.48,370.6
02-19 21:03:14,370.58,B,2,1.0098615E7,370.5,370.58
02-19 21:03:23,370.59,B,400,1.1580975E7,370.5,370.59
02-19 21:04:00,370.59,B,2,1.1588386E7,370.5,370.59
02-19 21:04:29,370.6,B,20,1.1662506E7,370.5,370.6
02-19 21:05:17,370.6,S,2,1.1669918E7,370.6,370.99
02-19 21:08:24,370.98,B,4,1.1684757E7,370.61,370.98
02-19 21:13:49,370.98,B,24,1.1773792E7,370.61,370.98
02-19 21:15:33,370.61,S,20,1.1847914E7,370.61,370.98
02-19 21:16:19,370.48,S,20,1.1922028E7,370.48,370.98
02-19 21:16:39,370.65,S,60,1.2144418E7,370.7,370.98
02-19 21:16:39,370.65,S,20,1.2218548E7,370.7,370.98
02-19 21:16:39,370.65,S,40,1.2366808E7,370.7,370.98
02-19 21:16:39,370.65,S,40,1.2515068E7,370.7,370.98
02-19 21:16:45,370.7,S,200,1.3256468E7,370.7,370.98
02-19 21:16:50,370.7,S,1000,1.6963468E7,370.7,370.98
02-19 21:16:53,370.7,S,1000,2.0670468E7,370.7,370.98
02-19 21:16:55,370.7,S,1000,2.4377468E7,370.7,370.98
02-19 21:16:57,370.7,S,1000,2.8084468E7,370.7,370.98
02-19 21:16:58,370.7,S,1000,3.1791468E7,370.7,370.98
02-19 21:17:02,370.7,S,4000,4.6619468E7,370.7,370.98
02-19 21:17:03,370.7,B,640,4.8991948E7,370.48,370.7
02-19 21:18:14,370.7,S,12,4.9036432E7,370.7,370.98
02-19 21:18:22,370.7,S,200,4.9777832E7,370.7,370.98
02-19 21:18:27,370.7,B,9788,8.6061952E7,370.5,370.7
02-19 21:19:45,370.7,B,2,8.606936E7,370.5,370.68
02-19 21:21:11,370.7,B,2,8.6076776E7,370.5,370.68
02-19 21:22:10,370.5,B,2,8.6084184E7,370.48,370.5
02-19 21:22:52,370.5,B,2,8.60916E7,370.48,370.5
02-19 21:25:52,370.5,B,2,8.6099008E7,370.48,370.5
02-19 21:27:53,370.5,S,14,8.615088E7,370.5,370.68
02-19 21:30:32,370.5,S,40,8.6299072E7,370.5,370.68
02-19 21:30:43,370.5,S,2160,9.4301872E7,370.5,370.68
02-19 21:30:44,370.5,S,4000,1.09121872E8,370.5,370.68
02-19 21:30:47,370.5,S,200,1.0986288E8,370.5,370.68
02-19 21:30:49,370.5,B,3586,1.23149008E8,370.48,370.5
02-19 21:30:54,370.5,B,20,1.23223104E8,370.48,370.5
02-19 21:36:44,370.17,B,12,1.23267536E8,370.05,370.17
02-19 21:37:06,370.05,S,2,1.23274936E8,370.05,370.68
02-19 21:47:26,370.7,B,20,1.23349072E8,370.1,370.7
02-19 21:48:25,371.0,B,2,1.23356488E8,370.1,371.0
02-19 21:49:54,371.0,B,4,1.23371328E8,370.1,371.0
02-19 21:53:43,371.0,B,6,1.23393592E8,370.11,371.0
02-19 21:55:41,371.0,B,4,1.23408432E8,370.11,371.0
02-19 21:56:35,371.0,B,6,1.23430688E8,370.6,371.0
02-19 21:58:35,371.0,-,200,1.24172688E8,370.6,371.6
02-19 21:59:30,371.85,B,140,1.24693224E8,370.6,371.85
02-19 21:59:31,371.89,S,44,1.2485684E8,371.9,371.99
02-19 21:59:31,372.0,B,36,1.2499076E8,370.6,372.0
02-19 22:04:25,372.8,B,40,1.251398E8,370.6,372.8
02-19 22:04:53,372.87,B,20,1.2521436E8,370.6,372.87
02-19 22:06:06,370.9,-,20,1.25288544E8,370.6,372.87
02-19 22:09:44,372.7,-,200,1.26033944E8,371.02,372.84
02-19 22:09:54,372.01,S,6,1.26056264E8,372.01,372.84
02-19 22:10:46,372.01,S,2,1.26063704E8,372.02,372.8
02-19 22:13:34,372.8,B,6,1.26086072E8,372.01,372.8
02-19 22:15:20,372.84,-,10,1.26123352E8,372.02,372.85
02-19 22:17:37,372.58,-,4,1.26138256E8,372.02,372.85
02-19 22:18:01,372.01,-,4,1.26153136E8,372.0,372.85
02-19 22:18:44,372.85,B,2,1.26160592E8,372.0,372.85
02-19 22:20:32,372.1,B,4,1.2617548E8,372.0,372.1
02-19 22:21:16,372.1,-,16,1.26235016E8,372.0,372.84
02-19 22:22:05,372.0,S,20,1.26309416E8,372.0,372.84
02-19 22:23:47,372.0,S,20,1.26383816E8,372.0,372.84
02-19 22:26:21,372.78,-,2,1.26391272E8,372.0,372.79
02-19 22:27:27,372.78,B,18,1.26458368E8,372.0,372.78
02-19 22:31:53,372.78,B,2,1.26465824E8,372.0,372.3
02-19 22:33:06,372.3,-,10,1.26503056E8,372.0,372.58
02-19 22:40:35,372.5,-,10,1.26540304E8,372.01,372.58
02-19 22:42:13,372.5,S,2,1.2654776E8,372.5,372.57
02-19 22:42:15,372.5,S,10,1.26585008E8,372.5,372.57
02-19 22:43:18,372.57,B,2,1.26592456E8,372.5,372.57
02-19 22:44:01,372.57,B,28,1.26696776E8,372.01,372.57
02-19 22:47:33,372.87,-,20,1.2677132E8,372.5,372.99
02-19 22:48:08,373.1,B,20,1.2684592E8,372.5,373.1
02-19 22:48:40,373.1,B,20,1.26920544E8,372.6,373.1
02-19 22:48:55,373.5,B,40,1.2706988E8,372.6,373.5
02-19 22:54:23,373.0,B,2,1.27077344E8,372.61,373.0
02-19 22:54:28,373.0,S,4,1.27092256E8,373.0,373.48
02-19 22:54:53,373.0,S,6,1.2711464E8,373.0,373.48
02-19 22:55:11,373.48,S,8,1.2714452E8,373.48,373.49
02-19 22:55:36,373.48,B,2,1.27151984E8,373.0,373.48
02-19 22:56:59,373.48,S,24,1.27241624E8,373.48,373.49
02-19 22:57:08,373.48,S,14,1.27293912E8,373.48,373.49
02-19 22:57:15,373.48,S,20,1.27368608E8,373.48,373.49
02-19 22:57:21,373.48,B,2,1.2737608E8,373.0,373.48
02-19 22:59:18,373.48,B,40,1.27525472E8,373.01,373.48
02-19 23:01:26,373.0,S,942,1.31039168E8,373.0,373.47
02-19 23:01:44,373.0,S,40,1.31188368E8,373.0,373.47
02-19 23:04:04,373.0,S,14,1.31240592E8,373.0,373.38
02-19 23:04:23,373.0,S,80,1.31538992E8,373.0,373.38
02-19 23:04:31,373.0,S,20,1.31613584E8,373.0,373.38
02-19 23:08:48,373.0,S,2,1.31621048E8,373.0,373.39
02-19 23:09:22,373.0,S,2,1.31628512E8,373.0,373.39
02-19 23:12:32,373.0,B,4,1.31643424E8,372.61,373.0
02-19 23:13:54,373.0,-,4,1.31658352E8,372.61,373.18
02-19 23:14:04,372.61,-,220,1.32478088E8,372.6,372.8
02-19 23:14:22,372.8,-,4,1.32493E8,372.6,373.18
02-19 23:16:09,372.61,S,20,1.3256752E8,372.61,373.0
02-19 23:24:46,372.68,B,4,1.32582432E8,372.62,372.68
02-19 23:25:20,372.62,S,22,1.32664408E8,372.62,372.68
02-19 23:25:29,372.62,S,40,1.32813456E8,372.62,372.68
02-19 23:26:31,372.61,S,40,1.32962504E8,372.61,372.68
02-19 23:26:39,372.68,B,4,1.32977408E8,372.61,372.68
02-19 23:31:02,372.68,-,12,1.33022128E8,372.61,373.0
02-19 23:33:41,373.0,B,2,1.33029592E8,372.68,373.0
02-19 23:34:40,373.0,B,6,1.33051968E8,372.61,373.0
02-20 00:13:33,373.0,S,2,1.33059432E8,373.0,373.18
02-20 00:25:42,373.0,S,14,1.33111648E8,373.01,373.18
02-20 00:33:12,373.18,B,2,1.33119112E8,373.01,373.18
02-20 00:33:27,373.01,S,2,1.33126576E8,373.01,373.18
02-20 00:33:46,373.39,B,4,1.33141504E8,373.01,373.39
02-20 00:34:16,373.39,B,2,1.33148976E8,373.01,373.39
02-20 00:51:04,373.01,S,160,1.33745792E8,373.01,373.39
02-20 00:55:54,373.0,S,10,1.33783088E8,373.0,373.39
02-20 00:58:19,373.0,S,20,1.33857688E8,373.0,373.39
02-20 00:59:14,373.0,S,20,1.33932288E8,373.0,373.39
02-20 00:59:33,373.0,S,10,1.33969592E8,373.0,373.39
02-20 01:25:29,373.0,-,4,1.33984512E8,372.61,373.38
02-20 01:39:47,372.61,-,60,1.3420808E8,372.6,373.38