日期
20190508
品种代码,成交时间,价格,成交方向,成交量,成交次数,成交额,买一价,买一量,卖一价,卖一量
BT.A,19:41:19,220.8,B,2881,4499,1644913100,220.75,2643,220.85,11529
BT.A,19:41:26,220.8,S,2623,4502,1645492300,220.75,350,220.85,14268
BT.A,19:41:45,220.695,S,25357,4503,1651088500,220.75,350,220.85,14281
BT.A,19:41:51,220.85,B,20800,4514,1655682200,220.75,5259,220.9,16214
BT.A,19:41:56,220.9,B,5992,4516,1657005800,220.85,1900,220.9,9973
BT.A,19:41:59,220.9,B,9973,4520,1659208800,220.85,5062,220.9,1218
BT.A,19:42:00,220.85,S,3280,4523,1659933300,220.8,1556,220.9,3054
BT.A,19:42:03,220.95,B,3464,4525,1660698700,220.85,3250,220.95,12583
BT.A,19:42:10,220.868,-,1164,4526,1660955800,220.85,5838,220.95,6390
BT.A,19:43:10,220.9,B,3081,4527,1661636400,220.85,5694,220.95,7982
BT.A,19:43:11,220.9,B,3614,4530,1662434600,220.85,6583,220.9,564
BT.A,19:43:14,220.9,B,564,4531,1662559200,220.85,6254,220.95,8036
BT.A,19:43:34,220.95,B,300,4532,1662625500,220.85,3784,220.95,9486
BT.A,19:44:16,220.868,-,6954,4535,1664161600,220.85,9896,220.95,4611
BT.A,19:44:40,220.9,-,2246,4536,1664657700,220.85,5353,220.95,12694
BT.A,19:44:50,220.85,S,3466,4539,1665423200,220.8,1889,220.85,9700
BT.A,19:45:00,220.75,S,9040,4549,1667419100,220.7,15338,220.8,1379
BT.A,19:45:02,220.8,B,714,4550,1667576800,220.8,2173,220.85,4071
BT.A,19:45:34,220.75,S,10518,4557,1669898700,220.7,2877,220.8,4234
BT.A,19:45:37,220.8,B,8790,4563,1671839600,220.75,2250,220.85,7801
BTEM,18:00:26,726.6,-,49,23,13118779.2,725,1504,729,1027
BTEM,18:03:21,726.6,-,2000,24,14571979,725,1504,729,1027
BTEM,18:18:49,726.03,-,410,25,14869651,725,1504,729,1210
BTEM,18:34:34,725,S,6403,29,19511826,724,4373,725,4155
BTEM,18:34:35,724.39,-,650,31,19982680,724,4373,725,4155
BTEM,18:35:11,725,B,4155,34,22995055,725,1900,726,75
BTEM,18:35:53,725,S,400,35,23285055,725,400,728,1205
BTEM,18:35:59,725,S,400,36,23575055,724,2179,727,380
BTEM,18:36:02,724,S,2179,38,25152651,723,5179,726,514
BTEM,18:36:32,723,S,2900,39,27249351,723,2100,726,756
BTEM,18:37:28,726,B,756,42,27798207,726,618,728,400
BTEM,18:57:24,726.2,-,42,43,27828707,725,819,728,519
BTEM,18:58:39,726.2,-,810,44,28416929,725,819,728,519
BTEM,18:59:55,726.2,-,425,45,28725564,725,819,728,519
BTEM,19:02:01,733,S,159,46,28842111,725,666,730,687
BTEM,19:02:08,727.34,-,420,47,29147594,725,721,731,687
BTEM,19:16:05,728,S,30,48,29169434,726,464,728,576
BTEM,19:22:36,727.17,-,810,49,29758442,726,464,729,1295
BTEM,19:26:56,729,B,85,50,29820407,726,464,729,1130
BTEM,19:41:19,727.17,-,700,51,30329426,726,464,729,1287
BTG,18:31:57,835,S,284,110,92791927,834.5,12984,835.5,12766
BTG,18:33:37,835,S,208,111,92965607,834.5,12984,835.5,12601
BTG,18:35:18,835,S,221,112,93150142,834.5,12563,835.5,13235
BTG,18:36:57,835,S,193,113,93311297,834.5,12563,835.5,12924
BTG,18:38:38,835,S,218,114,93493327,834.5,12563,835.5,12924
BTG,18:39:44,834.6,-,1124,115,94431417,834.5,12260,835.5,13232
BTG,18:40:17,835,S,198,116,94596747,834.5,19896,835.5,12924
BTG,18:46:57,835,S,175,117,94742872,834.5,19896,835.5,12735
BTG,18:48:32,835,S,18,118,94757902,834.5,19878,835.5,13062
BTG,19:02:09,834.5,S,376,119,95071674,834.5,15813,835,400
BTG,19:02:33,835,S,824,122,95759714,834.5,27003,835,400
BTG,19:05:39,834.5,S,181,123,95910759,834.5,30041,835.5,13570
BTG,19:06:31,834.5,S,153,124,96038438,834.5,29888,835.5,13218
BTG,19:16:15,834.5,S,155,125,96167786,834.5,23445,835.5,12227
BTG,19:17:17,835,S,62,126,96219556,834.5,33835,835.5,11707
BTG,19:17:42,835,-,25,127,96240431,834.5,35035,835.5,11707
BTG,19:20:52,834.5,S,1124,128,97178409,834.5,32711,835.5,12034
BTG,19:34:18,835.5,B,434,129,97541016,834.5,34270,835.5,11044
BTG,19:35:34,834.5,S,159,130,97673702,834.5,31346,835.5,11569
BTG,19:36:54,838,B,500000,131,516673700,834.5,30667,835.5,11569
BUR,19:22:01,1525,B,810,1393,934433480,1525,1643,1528,1741
BUR,19:23:06,1526.6,-,100,1394,934586140,1525,3105,1527,331
BUR,19:27:32,1526.6,-,397,1395,935192200,1525,1971,1527,1325
BUR,19:28:15,1523,S,1721,1401,937815580,1521,887,1524,864
BUR,19:30:00,1523,B,1064,1405,939436050,1523,400,1524,1285
BUR,19:30:56,1523.99,-,798,1406,940652190,1523,1067,1524,1418
BUR,19:31:01,1525,B,2531,1413,944510540,1526,218,1528,369
BUR,19:35:05,1526,S,96,1414,944657040,1526,1302,1528,83
BUR,19:35:38,1527.5,-,527,1415,945462030,1526,1920,1529,1139
BUR,19:38:35,1527,B,187,1416,945747580,1526,1551,1528,755
BUR,19:43:00,1525,S,2009,1424,948813100,1524,1187,1526,250
BUR,19:43:02,1524,S,1187,1427,950622090,1522,224,1524,28
BUR,19:43:14,1522,S,224,1428,950963020,1521,400,1523,724
BUR,19:44:10,1524,B,654,1431,951959720,1522,694,1524,847
BUR,19:44:28,1522,S,85,1432,952089090,1522,698,1524,464
BUR,19:44:56,1522,S,93,1434,952230640,1522,396,1523,96
BUR,19:45:00,1520,S,16,1435,952254960,1520,695,1523,470
BUR,19:45:24,1520,S,399,1438,952861440,1520,506,1521,400
BUR,19:45:33,1520,S,302,1440,953320480,1517,629,1520,400
BUR,19:45:41,1517,S,102,1441,953475210,1517,527,1520,400
BURL,03:59:40,167.81,S,95,2458,133564833,0,0,0,0
BURL,03:59:42,167.75,-,300,2461,133631938,0,0,0,0
BURL,03:59:43,167.78,-,412,2464,133757773,0,0,0,0
BURL,03:59:46,167.78,-,32,2464,133785960,0,0,0,0
BURL,03:59:52,167.73,-,364,2466,133936396,0,0,0,0
BURL,03:59:53,167.72,-,270,2467,133987386,0,0,0,0
BURL,03:59:55,167.72,-,119,2467,134047604,0,0,0,0
BURL,03:59:56,167.75,-,600,2470,134254240,0,0,0,0
BURL,03:59:58,167.67,S,440,2473,134433360,0,0,0,0
BURL,04:02:06,167.69,-,3041,2474,142311270,0,0,0,0
BURL,04:02:13,167.69,-,31,2474,142316470,0,0,0,0
BURL,04:02:32,167.69,-,1417,2474,142554090,0,0,0,0
BURL,04:02:33,167.69,-,2011,2474,142891310,0,0,0,0
BURL,04:38:27,167.365,-,900,2474,143041940,0,0,0,0
BURL,05:06:25,167.69,-,1244,2474,143250550,0,0,0,0
BURL,06:30:54,167.69,-,22830,2474,147078910,0,0,0,0
BURL,08:15:01,167.67,-,0,2474,147077400,0,0,0,0
BURL,08:15:11,167.69,-,0,2474,147077400,0,0,0,0
BURL,09:15:02,167.67,-,0,2474,147077400,0,0,0,0
BURL,09:15:28,167.69,-,0,2474,147077400,0,0,0,0
BTG,03:59:53,2.7,B,100,2088,8334938.8,0,0,0,0
BTG,03:59:54,2.7,B,300,2091,8357618.8,0,0,0,0
BTG,03:59:55,2.7,B,4600,2121,8430805,0,0,0,0
BTG,03:59:56,2.705,-,10096,2138,8467702.7,0,0,0,0
BTG,03:59:57,2.7,S,10600,2151,8498492.2,0,0,0,0
BTG,03:59:58,2.7,B,16500,2176,8548199.7,0,0,0,0
BTG,04:00:03,2.71,-,200,2177,8571031.5,0,0,0,0
BTG,04:01:33,2.71,-,100,2177,8577465,0,0,0,0
BTG,04:03:47,2.71,-,4,2177,8577475.8,0,0,0,0
BTG,04:04:09,2.71,-,475,2177,8578763.1,0,0,0,0
BTG,04:37:14,2.71,-,6,2177,8578947.4,0,0,0,0
BTG,04:49:20,2.71,-,800,2177,8581207.5,0,0,0,0
BTG,05:28:33,2.71,-,1,2177,8581215.6,0,0,0,0
BTG,05:58:29,2.69,-,14,2177,8581266.7,0,0,0,0
BTG,06:31:38,2.69,-,247,2177,8581934.2,0,0,0,0
BTG,08:01:07,2.69,-,247,2177,8580329.5,0,0,0,0
BTG,08:15:01,2.7,-,0,2177,8580329.5,0,0,0,0
BTG,08:15:11,2.71,-,0,2177,8580329.5,0,0,0,0
BTG,09:15:02,2.7,-,0,2177,8580329.5,0,0,0,0
BTG,09:15:28,2.71,-,0,2177,8580329.5,0,0,0,0
BURG,21:30:00,1.49,-,369,3,549.81,0,0,0,0
BURG,21:30:07,1.45,S,302,4,987.79,0,0,0,0
BURG,21:36:07,1.49,-,100,5,1151.69,0,0,0,0
BURG,00:24:52,1.49,-,66,5,1434.74,0,0,0,0
BURG,00:28:00,1.51,-,100,6,6037.22,0,0,0,0
BURG,01:07:37,1.527,-,1000,7,7568.801,0,0,0,0
BURG,01:08:34,1.53,B,1000,8,9098.801,0,0,0,0
BURG,01:11:10,1.53,B,900,9,10475.801,0,0,0,0
BURG,01:11:12,1.53,B,400,10,11393.801,0,0,0,0
BURG,01:13:37,1.53,B,630,14,12357.701,0,0,0,0
BURG,04:00:02,1.52,B,190,16,14014.501,0,0,0,0
BURG,08:15:01,1.52,-,0,16,14178.779,0,0,0,0