CnOpenData 中国上市公司股票未复权行情数据

CnOpenData_wj

于 2024-07-29 10:46:49 发布

阅读量154

点赞数 2

文章标签： big data

本文链接：https://blog.csdn.net/CnOpenData_wj/article/details/140765495

版权

中国上市公司股票未复权行情数据中国上市公司股票未复权行情数据，包含6张表格，分别是：

股票日行情表：获取沪深京股票未复权日行情信息，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）
股票周行情表：获取沪深京股票未复权周行情，在未复权日行情基础上计算，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）。
股票月行情表：获取沪深京股票未复权月行情，在未复权日行情基础上计算，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）。
股票季行情表：获取沪深京股票未复权季行情，在未复权日行情基础上计算，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）。
股票年行情表：获取沪深京股票未复权年行情，在未复权日行情基础上计算，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）。
盘后固价交易表：获取上海证券交易所科创版、深圳证券交易所创业板盘后固定价格交易信息，包含收盘价，成交量与成交额等信息。

时间区间

截至2023.10

字段展示

股票日行情表-英文字段	股票日行情表表-中文字段	股票周行情表-英文字段	股票周行情表-中文字段	股票月行情表-英文字段	股票月行情表-中文字段	股票季行情表-英文字段	股票季行情表-中文字段	股票年行情表-英文字段	股票年行情表-中文字段	盘后固价交易表-英文字段	盘后固价交易表-中文字段
ID	自增ID	ID	自增ID	ID	自增ID	ID	自增ID	ID	自增ID	ID	自增ID
SECURITY_ID	证券内部ID	SECURITY_ID	证券内部ID	SECURITY_ID	证券内部代码	SECURITY_ID	证券内部代码	SECURITY_ID	证券内部代码	SECURITY_ID	证券编码
TICKER_SYMBOL	证券代码	END_DATE	交易日期	END_DATE	交易日	TICKER_SYMBOL	证券交易代码	TICKER_SYMBOL	证券交易代码	TICKER_SYMBOL	交易代码
EXCHANGE_CD	交易市场代码	TRADE_DAYS	交易天数	TRADE_DAYS	交易天数	END_DATE	交易日	END_DATE	交易日	EXCHANGE_CD	交易市场
TRADE_DATE	交易日	PRE_CLOSE_PRICE	上周收盘	PRE_CLOSE_PRICE	上月收盘	TRADE_DAYS	交易天数	TRADE_DAYS	交易天数	TRADE_DATE	交易日期
PRE_CLOSE_PRICE	昨收盘	OPEN_PRICE	本周开盘	OPEN_PRICE	本月开盘	PRE_CLOSE_PRICE	前收盘	PRE_CLOSE_PRICE	前收盘	CLOSE_PRICE	收盘价
ACT_PRE_CLOSE_PRICE	实际昨收盘	HIGHEST_PRICE	本周最高	HIGHEST_PRICE	本月最高	OPEN_PRICE	开盘价	OPEN_PRICE	开盘价	TURNOVER_VOL	成交量
OPEN_PRICE	今开盘	LOWEST_PRICE	本周最低	LOWEST_PRICE	本月最低	HIGHEST_PRICE	最高价	HIGHEST_PRICE	最高价	TURNOVER_VALUE	成交金额
HIGHEST_PRICE	最高价	CLOSE_PRICE	本周收盘	CLOSE_PRICE	本月收盘	LOWEST_PRICE	最低价	LOWEST_PRICE	最低价	DEAL_AMOUNT	成交笔数
LOWEST_PRICE	最低价	TURNOVER_VOL	成交量	TURNOVER_VOL	成交量	CLOSE_PRICE	收盘价	CLOSE_PRICE	收盘价	UPDATE_TIME	更新时间
CLOSE_PRICE	今收盘	TURNOVER_VALUE	成交金额	TURNOVER_VALUE	成交金额	TURNOVER_VOL	成交量	TURNOVER_VOL	成交量
TURNOVER_VOL	成交量	CHG	涨跌额	CHG	涨跌额	TURNOVER_VALUE	成交金额	TURNOVER_VALUE	成交金额
TURNOVER_VALUE	成交金额	CHG_PCT	涨跌幅	CHG_PCT	涨跌幅	CHG	涨跌额	CHG	涨跌额
DEAL_AMOUNT	成交笔数	W_RETURN	周回报率	M_RETURN	月回报率	CHG_PCT	涨跌幅	CHG_PCT	涨跌幅
PE	市盈率TTM	W_TURNOVER_RATE	周累计换手率	M_TURNOVER_RATE	月累计换手率	UPDATE_TIME	更新时间	UPDATE_TIME	更新时间
PE1	动态市盈率	W_AVG_TURNOVER_RATE	周平均换手率	M_AVG_TURNOVER_RATE	月平均换手率
PB	流通市值	W_VAR_RETURN_100	周回报率方差	M_VAR_RETURN_24	月回报率方差(24)
NEG_MARKET_VALUE	总市值	W_SD_RETURN_100	周回报率标准差	M_SD_RETURN_24	月回报率标准差(24)
MARKET_VALUE	涨跌幅	W_AVG_RETURN_100	周平均回报率	M_AVG_RETURN_24	月平均回报率(24)
CHG_PCT	日换手率	UPDATE_TIME	更新时间	M_VAR_RETURN_60	月回报率方差(60)
TURNOVER_RATE	市净率			M_SD_RETURN_60	月回报率标准差(60)
UPDATE_TIME	更新时间			M_AVG_RETURN_60	月平均回报率(60)
				UPDATE_TIME	更新时间

样本数据

股票日行情表

ID	SECURITY_ID	TICKER_SYMBOL	EXCHANGE_CD	TRADE_DATE	PRE_CLOSE_PRICE	ACT_PRE_CLOSE_PRICE	OPEN_PRICE	HIGHEST_PRICE	LOWEST_PRICE	CLOSE_PRICE	TURNOVER_VOL	TURNOVER_VALUE	DEAL_AMOUNT	PE	PE1	PB	NEG_MARKET_VALUE	MARKET_VALUE	CHG_PCT	TURNOVER_RATE	UPDATE_TIME
自增ID	证券内部ID	证券代码	交易市场代码	交易日	昨收盘	实际昨收盘	今开盘	最高价	最低价	今收盘	成交量	成交金额	成交笔数	市盈率TTM	动态市盈率	流通市值	总市值	涨跌幅	日换手率	市净率	更新时间
15726798	240	000600	XSHE	2023-10-09	5.700	5.700	5.700	5.790	5.680	5.760	14320156	82400596.020	21434	41.8907	61.2225	1.0480	6278647104.0000	10319768064.0000	0.0105	0.0131	2023-10-09 15:05:03.120
15726799	241	000601	XSHE	2023-10-09	4.220	4.220	4.200	4.290	4.190	4.240	6973964	29630067.640	13189	-27.3619	54.6751	0.9986	4578610216.0000	4581538784.0000	0.0047	0.0065	2023-10-09 15:05:03.120
15726800	243	000603	XSHE	2023-10-09	14.410	14.410	14.250	14.670	13.860	14.490	11226199	159606154.120	13445	31.0337	81.7431	3.2802	8531852553.0000	9997655157.0000	0.0056	0.0191	2023-10-09 15:05:03.120
15726801	244	000605	XSHE	2023-10-09	6.140	6.140	6.170	6.180	5.900	5.930	6765140	40535405.600	12027	175.5218	87.0351	0.9886	2002227141.0000	2091265498.0000	-0.0342	0.0200	2023-10-09 15:05:03.123
15726802	246	000607	XSHE	2023-10-09	4.740	4.740	4.740	4.740	4.500	4.590	14995569	68742787.500	8634	46.9645	41.3935	2.8741	4061772702.0000	4671235656.0000	-0.0316	0.0169	2023-10-09 15:05:03.123
15726803	247	000608	XSHE	2023-10-09	2.890	2.890	2.870	2.910	2.760	2.780	12226600	34265933.000	14479	-5.5893	-47.2319	0.7866	2084758974.0000	2084758974.0000	-0.0381	0.0163	2023-10-09 15:05:03.123
15726804	248	000609	XSHE	2023-10-09	5.450	5.450	5.450	5.450	5.210	5.270	15273200	80479525.000	14714	-5.6494	-15.8765	3.0166	1539311665.0000	1577129185.0000	-0.0330	0.0523	2023-10-09 15:05:03.123
15726805	249	000610	XSHE	2023-10-09	16.190	16.190	15.810	15.820	15.000	15.060	17531950	264824364.200	24806	-21.0746	-35.4712	5.9366	3546387534.0000	3565423374.0000	-0.0698	0.0745	2023-10-09 15:05:03.123
15726806	251	000612	XSHE	2023-10-09	5.140	5.140	5.150	5.180	5.110	5.140	4888600	25137089.000	9506	117.8153	23.2264	1.1460	6123899314.0000	6127904916.0000	0.0000	0.0041	2023-10-09 15:05:03.123
15726807	254	000615	XSHE	2023-10-09	4.280	4.280	4.260	4.490	4.230	4.490	22104702	97210462.880	6936	-2.2154	-41.5841	-16.9122	3420348198.0000	3425778853.0000	0.0491	0.0290	2023-10-09 15:05:03.123
15726808	256	000617	XSHE	2023-10-09	6.620	6.620	6.610	6.610	6.430	6.500	56583231	367184764.010	27157	15.4795	10.5164	0.8313	82173514150.0000	82173514150.0000	-0.0181	0.0045	2023-10-09 15:05:03.123
15726809	258	000619	XSHE	2023-10-09	6.390	6.390	6.390	6.410	6.090	6.130	7223200	44489174.000	13970	-25.3760	-398.0477	0.9978	2206800000.0000	2206800000.0000	-0.0407	0.0201	2023-10-09 15:05:03.123
15726810	259	000620	XSHE	2023-10-09	1.640	1.640	1.630	1.640	1.580	1.590	18862500	30267023.800	2607	-0.8274	-1.2341	-1.8331	3015632478.0000	3015737736.0000	-0.0305	0.0099	2023-10-09 15:05:03.123
15726811	260	000622	XSHE	2023-10-09	4.520	4.520	4.740	4.740	4.490	4.610	68282377	314364110.430	32244	-270.2028	-530.6803	10.1852	1960291860.0000	1960291860.0000	0.0199	0.1606	2023-10-09 15:05:03.123
15726812	261	000623	XSHE	2023-10-09	17.260	17.260	17.160	17.240	16.880	17.160	11444476	195226754.710	22807	8.4961	9.3864	0.7417	19893778476.0000	19958885232.0000	-0.0058	0.0099	2023-10-09 15:05:03.123
15726813	262	000625	XSHE	2023-10-09	13.440	13.440	14.000	14.090	13.600	13.930	234462659	3260476788.170	185897	14.4026	9.0276	2.0335	106538491297.0000	138176169390.0000	0.0365	0.0307	2023-10-09 15:05:03.123
15726814	263	200625	XSHE	2023-10-09	3.610	3.610	3.610	3.660	3.610	3.650	3562359	12987371.510	1586	3.7738	2.3655	0.5328	5991894020.0000	36205528950.0000	0.0111	0.0022	2023-10-09 15:05:03.123
15726815	264	000626	XSHE	2023-10-09	7.120	7.120	7.100	7.110	6.880	6.900	4362000	30330832.000	8141	66.9160	2356.4221	1.1564	3463657860.0000	3511689450.0000	-0.0309	0.0087	2023-10-09 15:05:03.123
15726816	265	000627	XSHE	2023-10-09	3.120	3.120	3.120	3.120	3.050	3.090	30126914	92693989.980	21083	-170.5994	-40.7332	0.7301	14067237978.0000	15266544228.0000	-0.0096	0.0066	2023-10-09 15:05:03.123
15726817	266	000628	XSHE	2023-10-09	16.330	16.330	0.000	0.000	0.000	16.330	0	0.000	0	25.6511	30.8249	3.1391	3136568420.0000	5752732400.0000	0.0000	0.0000	2023-10-09 15:05:03.123
15726818	267	000629	XSHE	2023-10-09	3.680	3.680	3.680	3.680	3.580	3.600

股票周行情表

ID	SECURITY_ID	END_DATE	TRADE_DAYS	PRE_CLOSE_PRICE	OPEN_PRICE	HIGHEST_PRICE	LOWEST_PRICE	CLOSE_PRICE	TURNOVER_VOL	TURNOVER_VALUE	CHG	CHG_PCT	W_RETURN	W_TURNOVER_RATE	W_AVG_TURNOVER_RATE	W_VAR_RETURN_100	W_SD_RETURN_100	W_AVG_RETURN_100	UPDATE_TIME
自增ID	证券内部ID	交易日期	交易天数	上周收盘	本周开盘	本周最高	本周最低	本周收盘	成交量	成交金额	涨跌额	涨跌幅	周回报率	周累计换手率	周平均换手率	周回报率方差	周回报率标准差	周平均回报率	更新时间
9234028	2	2023-10-13	2	11.200	11.160	11.200	11.020	11.020	151657660	1683119695.050	-0.180	-0.01607143	-0.01607143	0.0078	0.0039	0.00137831	0.03712554	-0.00467361	2023-10-10 15:03:16.000
9234029	4	2023-10-13	2	13.080	13.060	13.060	12.750	12.820	96845830	1246928834.990	-0.260	-0.01987768	-0.01987768	0.0099	0.0050	0.00268519	0.05181881	-0.00256280	2023-10-10 15:03:16.000
9234030	8	2023-10-13	2	16.030	16.040	17.340	15.710	17.340	24005700	402560562.000	1.310	0.08172177	0.08172177	0.1901	0.0951	0.00481004	0.06935448	0.00107908	2023-10-10 15:03:16.000
9234031	10	2023-10-13	2	1.450	1.440	1.470	1.410	1.450	15005080	21588655.400	0.000	0.00000000	0.00000000	0.0142	0.0071	0.00242532	0.04924755	-0.00324752	2023-10-10 15:03:16.000
9234032	12	2023-10-13	2	4.540	4.540	4.540	4.370	4.380	32799720	144671884.910	-0.160	-0.03524229	-0.03524229	0.0243	0.0122	0.00566691	0.07527885	0.00278930	2023-10-10 15:03:16.000
9234033	14	2023-10-13	2	4.500	4.460	4.500	4.320	4.340	2159178	9445592.580	-0.160	-0.03555556	-0.03555556	0.0070	0.0035	0.00434720	0.06593333	0.00180223	2023-10-10 15:03:16.000
9234034	16	2023-10-13	2	2.440	2.430	2.440	2.360	2.360	56757071	135657639.610	-0.080	-0.03278689	-0.03278689	0.0211	0.0106	0.00297472	0.05454100	0.00194898	2023-10-10 15:03:16.000
9234035	17	2023-10-13	2	10.420	10.400	10.670	10.260	10.490	24942763	260532997.020	0.070	0.00671785	0.00671785	0.0097	0.0049	0.00342606	0.05853256	-0.00318925	2023-10-10 15:03:16.000
9234036	19	2023-10-13	2	3.530	3.410	3.710	3.410	3.460	173200272	609955128.260	-0.070	-0.01983003	-0.01983003	0.3317	0.1659	0.00407704	0.06385168	0.00068788	2023-10-10 15:03:16.000
9234037	21	2023-10-13	2	9.770	9.740	9.830	9.520	9.520	8970000	86788857.000	-0.250	-0.02558854	-0.02558854	0.0171	0.0086	0.00264757	0.05145456	0.00000796	2023-10-10 15:03:16.000
9234038	22	2023-10-13	2	4.430	4.350	4.420	4.250	4.320	278620	1201798.700	-0.110	-0.02483070	-0.02483070	0.0041	0.0021	0.00057028	0.02388053	-0.00117678	2023-10-10 15:03:16.000
9234039	24	2023-10-13	2	5.640	5.640	5.650	5.420	5.460	28366603	157244124.820	-0.180	-0.03191489	-0.03191489	0.0145	0.0073	0.00188370	0.04340156	-0.00453833	2023-10-10 15:03:16.000
9234040	25	2023-10-13	2	2.460	2.450	2.450	2.400	2.420	1341328	3254877.450	-0.040	-0.01626016	-0.01626016	0.0012	0.0006	0.00073847	0.02717473	-0.00252426	2023-10-10 15:03:16.000
9234041	27	2023-10-13	2	12.110	12.130	12.130	11.600	11.740	13542695	159019090.670	-0.370	-0.03055326	-0.03055326	0.0560	0.0280	0.00461040	0.06789995	0.00919610	2023-10-10 15:03:16.000
9234042	29	2023-10-13	2	4.300	4.280	4.320	4.240	4.290	12001854	51301153.060	-0.010	-0.00232558	-0.00232558	0.0075	0.0038	0.00164928	0.04061138	-0.00254572	2023-10-10 15:03:16.000
9234043	30	2023-10-13	2	1.240	1.220	1.230	1.190	1.200	720100	868446.260	-0.040	-0.03225806	-0.03225806	0.0008	0.0004	0.00051587	0.02271267	-0.00626600	2023-10-10 15:03:16.000
9234044	31	2023-10-13	2	4.440	4.440	4.560	4.310	4.340	8964601	39279057.200	-0.100	-0.02252252	-0.02252252	0.0296	0.0148	0.00501939	0.07084762	0.00443861	2023-10-10 15:03:16.000
9234045	32	2023-10-13	2	0.990	0.970	0.980	0.950	0.970	89900	86218.000	-0.020	-0.02020202	-0.02020202	0.0003	0.0002	0.00147831	0.03844881	-0.00343109	2023-10-10 15:03:16.000
9234046	35	2023-10-13	2	7.300	7.300	7.300	7.140	7.170	6952341	49869652.930	-0.130	-0.01780822	-0.01780822	0.0167	0.0084	0.00169044	0.04111496	0.00160204	2023-10-10 15:03:16.000
9234047	36	2023-10-13	2	3.380	3.350	3.380	3.350	3.370	16705	56039.750	-0.010	-0.00295858	-0.00295858	0.0004	0.0002	0.00019111	0.01382421	0.00072387	2023-10-10 15:03:16.000
9234048	37	2023-10-13	2	11.770	11.810	11.930	11.690	11.850	3143400	37120461.000	0.080	0.00679694	0.00679694	0.0174	0.0087	0.00347859	0.05897961	0.00460870	2023-10-10 15:03:16.000
9234049	38	2023-10-13	2	2.170	2.160	2.170	2.100	2.150	69900	148430.000	-0.020	-0.00921659	-0.00921659	0.0007	0.0004	0.00050525	0.02247767	-0.00340358	2023-10-10 15:03:16.000
9234050	39	2023-10-13	2	17.210	17.210	18.050	17.210	17.890	72449453	1287220763.170	0.680	0.03951191	0.03951191	0.0464	0.0232	0.00340957	0.05839150	0.00375331	2023-10-10 15:03:16.000
9234051	40	2023-10-13	2	15.950	15.870	16.100	15.600	15.640	6881938	109496377.000	-0.310	-0.01943574	-0.01943574	0.0040	0.0020	0.00152228	0.03901640	0.00090353	2023-10-10 15:03:16.000
9234052	41	2023-10-13	2	7.740	7.700	7.700	7.610	7.610	218280	1666282.000	-0.130	-0.01679587	-0.01679587	0.0012	0.0006	0.00024800	0.01574816	0.00018785	2023-10-10 15:03:16.000
9234053	42	2023-10-13	2	6.190	6.190	6.190	6.050	6.100	1494400	9108323.000	-0.090	-0.01453958	-0.01453958	0.0108	0.0054	0.00384304	0.06199223	-0.00610567	2023-10-10 15:03:16.000
9234054	45	2023-10-13	2	15.480	15.500	15.640	15.410	15.560	5365778	83287860.690	0.080	0.00516796	0.00516796	0.0137	0.0069	0.00679589	0.08243716	0.00356655	2023-10-10 15:03:16.000
9234055	46	2023-10-13	2	3.630	3.570	3.660	3.510	3.540	37200	132339.000	-0.090	-0.02479339	-0.02479339	0.0009	0.0005	0.00060024	0.02449975	-0.00127723	2023-10-10 15:03:16.000
9234056	47	2023-10-13	2	11.660	11.590	11.640	11.110	11.180	9593878	108073838.530	-0.480	-0.04116638	-0.04116638	0.0264	0.0132	0.00156512	0.03956159	0.00070599	2023-10-10 15:03:16.000
9234057	48	2023-10-13	2	7.160	7.030	7.090	7.030	7.070	21500	151963.000	-0.090	-0.01256983	-0.01256983	0.0004	0.0002	0.00032038	0.01789911	0.00127914	2023-10-10 15:03:16.000
9234058	49	2023-10-13	2	6.380	6.370	6.400	6.270	6.300	25493922	161569229.340	-0.080	-0.01253918	-0.01253918	0.0054	0.0027	0.00116029	0.03406307	-0.00160772	2023-10-10 15:03:16.000
9234059	50	2023-10-13	2	31.630	31.320	31.770	30.100	30.210	9441993	291414877.150	-1.420	-0.04489409	-0.04489409	0.0198	0.0099	0.00259710	0.05096172	0.00269755	2023-10-10 15:03:16.000
9234060	51	2023-10-13	2	13.880	13.880	13.880	13.060	13.140	458216	6154660.760	-0.740	-0.05331412	-0.05331412	0.0064	0.0032	0.00081709	0.02858475	-0.00037106	2023-10-10 15:03:16.000
9234061	52	2023-10-13	2	11.960	11.860	11.860	11.020	11.240	10178903	114717427.230	-0.720	-0.06020067	-0.06020067	0.0114	0.0057	0.00419128	0.06474009	0.00693620	2023-10-10 15:03:16.000
9234062	53	2023-10-13	2	2.490	2.450	2.450	2.320	2.330	196775	466715.750	-0.160	-0.06425703	-0.06425703	0.0017	0.0009	0.00065466	0.02558624	-0.00138568	2023-10-10 15:03:16.000
9234063	54	2023-10-13	2	5.260	5.240	5.470	5.240	5.450	21201698	114320290.730	0.190	0.03612167	0.03612167	0.0126	0.0063	0.00247836	0.04978312	0.00074665	2023-10-10 15:03:16.000
9234064	55	2023-10-13	2	2.590	2.550	2.590	2.540	2.560	56580	144804.000	-0.030	-0.01158301	-0.01158301	0.0012	0.0006	0.00059064	0.02430301	-0.00022307	2023-10-10 15:03:16.000
9234065	56	2023-10-13	2	3.670	3.690	3.690	3.580	3.580	31326065	112895229.690	-0.090	-0.02452316	-0.02452316	0.0079	0.0040	0.00244540	0.04945098	0.00185738	2023-10-10 15:03:16.000
9234066	57	2023-10-13	2	22.380	22.450	23.060	22.180	22.580	27952123	631982644.560	0.200	0.00893655	0.00893655	0.0434	0.0217	0.00831219	0.09117121	0.00644796	2023-10-10 15:03:16.000
9234067	59	2023-10-13	2	27.610	27.400	29.180	27.280	28.750	53184041	1515609261.610	1.140	0.04128939	0.04128939	0.0966	0.0483	0.00489878	0.06999127	0.00887544	2023-10-10 15:03:16.000

股票月行情表

ID	SECURITY_ID	END_DATE	TRADE_DAYS	PRE_CLOSE_PRICE	OPEN_PRICE	HIGHEST_PRICE	LOWEST_PRICE	CLOSE_PRICE	TURNOVER_VOL	TURNOVER_VALUE	CHG	CHG_PCT	M_RETURN	M_TURNOVER_RATE	M_AVG_TURNOVER_RATE	M_VAR_RETURN_24	M_SD_RETURN_24	M_AVG_RETURN_24	M_VAR_RETURN_60	M_SD_RETURN_60	M_AVG_RETURN_60	UPDATE_TIME
自增ID	证券内部代码	交易日	交易天数	上月收盘	本月开盘	本月最高	本月最低	本月收盘	成交量	成交金额	涨跌额	涨跌幅	月回报率	月累计换手率	月平均换手率	月回报率方差(24)	月回报率标准差(24)	月平均回报率(24)	月回报率方差(60)	月回报率标准差(60)	月平均回报率(60)	更新时间
4070997	2	2023-09-28	20	11.130	11.190	11.590	11.030	11.200	1362561302	15368730470.910	0.070	0.00628931	0.00628931	0.0703	0.0035	0.00848991	0.09214073	-0.01381480	0.00872871	0.09342758	0.00573048	2023-09-28 15:03:46.000
4076369	2	2023-10-31	2	11.200	11.160	11.200	11.020	11.020	151657660	1683119695.050	-0.180	-0.01607143	-0.01607143	0.0078	0.0039	0.00802383	0.08957586	-0.01813289	0.00873103	0.09343997	0.00567379	2023-10-10 15:03:16.000
4070998	4	2023-09-28	20	13.640	13.880	14.330	13.020	13.080	1085029228	14858115097.120	-0.560	-0.04105572	-0.04105572	0.1116	0.0056	0.01421786	0.11923867	-0.00915081	0.00948288	0.09738006	-0.00176948	2023-09-28 15:03:46.000
4076370	4	2023-10-31	2	13.080	13.060	13.060	12.750	12.820	96845830	1246928834.990	-0.260	-0.01987768	-0.01987768	0.0099	0.0050	0.01338632	0.11569925	-0.00391773	0.00948833	0.09740806	-0.00205276	2023-10-10 15:03:16.000
4070999	8	2023-09-28	20	16.470	16.200	17.500	15.050	16.030	190241095	3121736139.790	-0.440	-0.02671524	-0.02671524	1.5063	0.0753	0.01835191	0.13546920	0.00259534	0.02570108	0.16031556	0.01152685	2023-09-28 15:03:46.000
4076371	8	2023-10-31	2	16.030	16.040	17.340	15.710	17.340	24005700	402560562.000	1.310	0.08172177	0.08172177	0.1901	0.0951	0.01794855	0.13397222	0.01080810	0.02576173	0.16050461	0.01326623	2023-10-10 15:03:16.000
4071000	10	2023-09-28	20	1.410	1.410	1.520	1.360	1.450	183344348	264111382.770	0.040	0.02836879	0.02836879	0.1732	0.0087	0.01415811	0.11898784	-0.00740626	0.01060971	0.10300344	-0.00594658	2023-09-28 15:03:46.000
4076372	10	2023-10-31	2	1.450	1.440	1.470	1.410	1.450	15005080	21588655.400	0.000	0.00000000	0.00000000	0.0142	0.0071	0.01406858	0.11861106	-0.00898604	0.01053619	0.10264595	-0.00475610	2023-10-10 15:03:16.000
4071001	12	2023-09-28	20	5.230	5.260	5.350	4.490	4.540	606501396	2899729835.630	-0.690	-0.13193117	-0.13193117	0.4493	0.0225	0.02349393	0.15327730	0.01175972	0.01728709	0.13148036	0.00604347	2023-09-28 15:03:46.000
4076373	12	2023-10-31	2	4.540	4.540	4.540	4.370	4.380	32799720	144671884.910	-0.160	-0.03524229	-0.03524229	0.0243	0.0122	0.02328790	0.15260373	0.01326086	0.01708406	0.13070601	0.00729820	2023-10-10 15:03:16.000
4071002	14	2023-09-28	20	5.080	5.100	5.100	4.440	4.500	38551832	180497341.820	-0.580	-0.11417323	-0.11417323	0.1247	0.0062	0.01475575	0.12147325	0.00998307	0.02736374	0.16541989	0.00660796	2023-09-28 15:03:46.000
4076374	14	2023-10-31	2	4.500	4.460	4.500	4.320	4.340	2159178	9445592.580	-0.160	-0.03555556	-0.03555556	0.0070	0.0035	0.01480855	0.12169041	0.00702405	0.02728312	0.16517603	0.00724994	2023-10-10 15:03:16.000
4071003	16	2023-09-28	20	2.360	2.360	2.550	2.350	2.440	573982324	1399307426.500	0.080	0.03389831	0.03389831	0.2136	0.0107	0.01235277	0.11114304	0.00872101	0.00782898	0.08848152	-0.00616550	2023-09-28 15:03:46.000
4076375	16	2023-10-31	2	2.440	2.430	2.440	2.360	2.360	56757071	135657639.610	-0.080	-0.03278689	-0.03278689	0.0211	0.0106	0.01235870	0.11116967	0.00865119	0.00783944	0.08854060	-0.00674982	2023-10-10 15:03:16.000
4071004	17	2023-09-28	20	10.660	10.670	10.930	10.080	10.420	179967629	1886246632.910	-0.240	-0.02251407	-0.02251407	0.0706	0.0035	0.01720524	0.13116876	-0.01660602	0.03332561	0.18255304	0.03120525	2023-09-28 15:03:46.000
4076376	17	2023-10-31	2	10.420	10.400	10.670	10.260	10.490	24942763	260532997.020	0.070	0.00671785	0.00671785	0.0097	0.0049	0.01672031	0.12930704	-0.02008437	0.03286975	0.18130016	0.03354422	2023-10-10 15:03:16.000
4071005	19	2023-09-28	20	3.230	3.190	3.800	2.800	3.530	1817212354	5949512245.620	0.300	0.09287926	0.09287926	3.4802	0.1740	0.01720311	0.13116064	0.00588404	0.01124991	0.10606561	0.00010510	2023-09-28 15:03:46.000
4076377	19	2023-10-31	2	3.530	3.410	3.710	3.410	3.460	173200272	609955128.260	-0.070	-0.01983003	-0.01983003	0.3317	0.1659	0.01703464	0.13051683	0.00211394	0.01111364	0.10542126	0.00129603	2023-10-10 15:03:16.000
4071006	21	2023-09-28	20	10.880	11.070	11.190	9.680	9.770	168035378	1710592468.640	-1.110	-0.10202206	-0.10202206	0.3192	0.0160	0.00983152	0.09915400	-0.00053466	0.02537494	0.15929513	0.01087270	2023-09-28 15:03:46.000
4076378	21	2023-10-31	2	9.770	9.740	9.830	9.520	9.520	8970000	86788857.000	-0.250	-0.02558854	-0.02558854	0.0171	0.0086	0.00950981	0.09751825	0.00211509	0.02436822	0.15610323	0.01434754	2023-10-10 15:03:16.000
4071007	22	2023-09-28	20	4.540	4.520	4.700	4.380	4.430	1214610	5529101.600	-0

盘后固价交易表

ID	SECURITY_ID	TICKER_SYMBOL	EXCHANGE_CD	TRADE_DATE	CLOSE_PRICE	TURNOVER_VOL	TURNOVER_VALUE	DEAL_AMOUNT	UPDATE_TIME
自增ID	证券编码	交易代码	交易市场	交易日期	收盘价	成交量	成交金额	成交笔数	更新时间
1141764	1951	300150	XSHE	2023-10-09	4.690	0	0.000	0	2023-10-09 15:35:27.940
1144570	1951	300150	XSHE	2023-10-10	4.700	0	0.000	0	2023-10-10 15:35:21.817
1141332	1991	300016	XSHE	2023-10-09	6.850	0	0.000	0	2023-10-09 15:35:27.863
1143211	1991	300016	XSHE	2023-10-10	6.790	0	0.000	0	2023-10-10 15:35:21.510
1141832	1993	300271	XSHE	2023-10-09	9.210	0	0.000	0	2023-10-09 15:35:27.953
1143382	1993	300271	XSHE	2023-10-10	9.280	0	0.000	0	2023-10-10 15:35:21.563
1141471	2126	300318	XSHE	2023-10-09	5.660	0	0.000	0	2023-10-09 15:35:27.887
1143273	2126	300318	XSHE	2023-10-10	5.640	0	0.000	0	2023-10-10 15:35:21.533
1141424	2365	300213	XSHE	2023-10-09	7.940	7000	55580.000	6	2023-10-09 15:35:27.880
1143256	2365	300213	XSHE	2023-10-10	8.570	40900	350513.000	10	2023-10-10 15:35:21.527
1141325	2514	300002	XSHE	2023-10-09	10.190	2000	20380.000	3	2023-10-09 15:35:27.860
1143206	2514	300002	XSHE	2023-10-10	10.350	300	3105.000	1	2023-10-10 15:35:21.510
1141483	2560	300353	XSHE	2023-10-09	12.000	4900	58800.000	7	2023-10-09 15:35:27.890
1144844	2560	300353	XSHE	2023-10-10	12.220	1200	14664.000	3	2023-10-10 15:35:21.843
1141702	2734	300010	XSHE	2023-10-09	2.280	0	0.000	0	2023-10-09 15:35:27.930
1143279	2734	300010	XSHE	2023-10-10	2.240	0	0.000	0	2023-10-10 15:35:21.537
1141324	2735	300001	XSHE	2023-10-09	19.100	500	9550.000	3	2023-10-09 15:35:27.860
1144845	2735	300001	XSHE	2023-10-10	18.880	1000	18880.000	3	2023-10-10 15:35:21.843
1141327	2738	300004	XSHE	2023-10-09	5.930	0	0.000	0	2023-10-09 15:35:27.863
1144843	2738	300004	XSHE	2023-10-10	5.900	0	0.000	0	2023-10-10 15:35:21.843
1141701	2739	300008	XSHE	2023-10-09	4.550	0	0.000	0	2023-10-09 15:35:27.930
1144571	2739	300008	XSHE	2023-10-10	4.540	0	0.000	0	2023-10-10 15:35:21.817
1141326	2740	300003	XSHE	2023-10-09	16.390	0	0.000	0	2023-10-09 15:35:27.860
1145071	2740	300003	XSHE	2023-10-10	16.060	0	0.000	0	2023-10-10 15:35:21.870
1141700	2741	300006	XSHE	2023-10-09	3.980	2000	7960.000	1	2023-10-09 15:35:27.930
1143278	2741	300006	XSHE	2023-10-10	3.920	0	0.000	0	2023-10-10 15:35:21.533
1141328	2742	300007	XSHE	2023-10-09	16.590	300	4977.000	1	2023-10-09 15:35:27.863
1143207	2742	300007	XSHE	2023-10-10	16.730	0	0.000	0	2023-10-10 15:35:21.510
1141331	2743	300014	XSHE	2023-10-09	45.120	100	4512.000	1	2023-10-09 15:35:27.863
1143210	2743	300014	XSHE	2023-10-10	44.870	0	0.000	0	2023-10-10 15:35:21.510
1141329	2744	300009	XSHE	2023-10-09	10.040	700	7028.000	1	2023-10-09 15:35:27.863
1143208	2744	300009	XSHE	2023-10-10	9.960	0	0.000	0	2023-10-10 15:35:21.510
1141330	2745	300011	XSHE	2023-10-09	7.110	0	0.000	0	2023-10-09 15:35:27.863
1143209	2745	300011	XSHE	2023-10-10	7.170	0	0.000	0	2023-10-10 15:35:21.510
1141699	2746	300005	XSHE	2023-10-09	7.400	0	0.000	0	2023-10-09 15:35:27.930
1143277	2746	300005	XSHE	2023-10-10	7.500	0	0.000	0	2023-10-10 15:35:21.533
1141704	2747	300013	XSHE	2023-10-09	3.870	0	0.000	0	2023-10-09 15:35:27.930
1143280	2747	300013	XSHE	2023-10-10	3.880	0	0.000	0	2023-10-10 15:35:21.537
1141703	2752	300012	XSHE	2023-10-09	18.710	0	0.000	0	2023-10-09 15:35:27.930
1144343	2752	300012	XSHE	2023-10-10	18.440	0	0.000	0	2023-10-10 15:35:21.787