CnOpenData 股票前复权年行情表

CnOpenData_wj

于 2024-08-09 09:52:41 发布

阅读量866

点赞数 21

文章标签： big data

本文链接：https://blog.csdn.net/CnOpenData_wj/article/details/141053885

版权

时间区间

1990/12/31-2023/10

字段展示

股票前复权年行情表-英文字段	股票前复权年行情表-中文字段
ID	自增ID
SECURITY_ID	证券内部代码
TICKER_SYMBOL	证券交易代码
END_DATE	交易日
TRADE_DAYS	交易天数
PRE_CLOSE_PRICE	前收盘
OPEN_PRICE	开盘价
HIGHEST_PRICE	最高价
LOWEST_PRICE	最低价
CLOSE_PRICE	收盘价
TURNOVER_VOL	成交量
TURNOVER_VALUE	成交金额
CHG	涨跌额
CHG_PCT	涨跌幅
UPDATE_TIME	更新时间

样本数据

ID	SECURITY_ID	TICKER_SYMBOL	END_DATE	TRADE_DAYS	PRE_CLOSE_PRICE	OPEN_PRICE	HIGHEST_PRICE	LOWEST_PRICE	CLOSE_PRICE	TURNOVER_VOL	TURNOVER_VALUE	CHG	CHG_PCT	UPDATE_TIME
自增ID	证券内部代码	证券交易代码	交易日	交易天数	前收盘	开盘价	最高价	最低价	收盘价	成交量	成交金额	涨跌额	涨跌幅	更新时间
1344571	2	000001	2022-12-30	242	15.799	15.799	16.835	9.973	12.841	27748207715	385903898511.000	-2.958	-0.18722704	2023-06-14 15:05:14.000
1344572	4	000002	2022-12-30	242	17.697	17.456	20.680	12.488	17.311	26099773690	479785432182.300	-0.386	-0.02181161	2023-08-25 08:52:29.000
1344573	8	000004	2022-12-30	241	19.420	19.410	25.860	7.850	9.680	1035604238	16292177626.200	-9.740	-0.50154480	2022-12-30 15:06:13.000
1344574	10	000005	2022-12-30	242	2.300	2.300	2.460	1.620	1.860	2068315495	4048519571.880	-0.440	-0.19130435	2022-12-30 15:06:13.000
1344575	12	000006	2022-12-30	242	4.246	4.237	7.293	3.563	6.168	8913058679	46975073833.500	1.922	0.45266133	2023-06-28 15:06:11.000
1344576	14	000007	2022-12-30	241	6.090	6.250	9.020	5.700	7.780	2348729777	17697001991.400	1.690	0.27750411	2022-12-30 15:06:13.000
1344577	16	000008	2022-12-30	242	2.940	2.960	3.170	2.090	2.300	9762804948	25206278407.900	-0.640	-0.21768707	2022-12-30 15:06:13.000
1344578	17	000009	2022-12-30	242	14.352	14.561	17.674	7.877	12.053	17791627300	235593136875.000	-2.299	-0.16018673	2023-08-03 15:25:05.000
1344579	19	000010	2022-12-30	242	3.770	3.750	4.730	2.620	3.750	3868225474	14392769209.200	-0.020	-0.00530504	2022-12-30 15:06:13.000
1344580	21	000011	2022-12-30	242	10.626	10.608	14.299	8.467	11.152	2819344333	33689274286.100	0.526	0.04950122	2023-07-10 15:06:24.000
1344581	22	200011	2022-12-30	242	4.952	4.952	5.825	4.653	5.369	45651620	289952355.650	0.417	0.08420840	2023-07-10 15:06:24.000
1344582	24	000012	2022-12-30	242	9.431	9.402	9.677	5.100	6.543	10562461246	74721033281.900	-2.888	-0.30622415	2023-07-14 15:04:59.000
1344583	25	200012	2022-12-30	242	2.889	2.907	3.039	2.360	2.804	485351031	1459730779.170	-0.085	-0.02942195	2023-07-14 15:04:59.000
1344584	27	000014	2022-12-30	242	6.491	6.376	12.112	6.294	10.068	4414048479	40501965854.500	3.577	0.55107071	2023-06-02 15:05:03.000
1344585	29	000016	2022-12-30	242	6.491	6.530	6.907	3.974	4.510	3262824182	18026923942.400	-1.981	-0.30519180	2022-12-30 15:06:13.000
1344586	30	200016	2022-12-30	242	2.290	2.290	2.340	1.834	1.930	100509554	210852964.100	-0.360	-0.15720524	2022-12-30 15:06:13.000
1344587	31	000017	2022-12-30	242	3.570	3.570	6.630	2.560	4.760	3489761288	15375333548.900	1.190	0.33333333	2022-12-30 15:06:13.000
1344588	32	200017	2022-12-30	242	1.430	1.420	1.500	0.960	1.340	76764337	100398176.080	-0.090	-0.06293706	2022-12-30 15:06:13.000
1344589	35	000019	2022-12-30	242	6.534	6.552	9.200	6.158	7.266	4373565576	35395034927.800	0.732	0.11202938	2023-06-26 15:04:45.000
1344590	36	200019	2022-12-30	242	3.087	3.087	3.617	2.916	3.376	30843083	115254859.850	0.289	0.09361840	2023-06-26 15:04:45.000
1344591	37	000020	2022-12-30	242	9.160	9.160	12.800	7.300	8.930	833721572	8350686994.960	-0.230	-0.02510917	2022-12-30 15:06:13.000
1344592	38	200020	2022-12-30	242	2.970	2.960	3.180	2.550	2.780	20914663	61153664.070	-0.190	-0.06397306	2022-12-30 15:06:13.000
1344593	39	000021	2022-12-30	242	15.527	15.488	15.968	8.499	10.619	3683579112	44127430578.600	-4.908	-0.31609454	2023-07-26 15:25:51.000
1344594	40	001872	2022-12-30	242	16.056	16.151	17.629	12.930	13.988	594515753	9352713641.400	-2.068	-0.12879920	2023-06-28 15:06:11.000
1344595	41	201872	2022-12-30	242	7.355	7.372	8.335	6.773	7.686	54556946	449814213.350	0.331	0.04500340	2023-06-28 15:06:11.000
1344596	42	000023	2022-12-30	242	13.590	13.830	17.490	9.100	13.770	659104179	7956074917.520	0.180	0.01324503	2022-12-30 15:06:13.000
1344597	45	000025	2022-12-30	242	14.925	14.944	35.236	10.036	17.123	3759150598	83440572015.950	2.198	0.14726968	2023-07-12 09:13:52.000
1344598	46	200025	2022-12-30	241	4.081	4.101	4.919	3.450	4.127	25637202	113332271.310	0.046	0.01127175	2023-07-12 09:13:52.000
1344599	47	000026	2022-12-30	242	11.280	11.327	12.070	7.681	10.227	1122230137	11715272393.300	-1.053	-0.09335106	2023-06-15 15:06:53.000
1344600	48	200026	2022-12-30	242	6.833	6.833	7.276	5.592	6.238	24576085	180343229.150	-0.595	-0.08707742	2023-06-15 15:06:53.000
1344601	49	000027	2022-12-30	242	7.710	7.682	7.777	5.055	6.222	4994488792	32243745120.900	-1.488	-0.19299611	2023-06-15 15:06:53.000
1344602	50	000028	2022-12-30	242	27.490	27.877	30.728	19.699	24.954	945693731	23803441290.300	-2.536	-0.09225173	2023-06-01 15:05:03.000
1344603	51	200028	2022-12-30	242	14.198	14.198	14.675	10.965	13.441	21929591	302173772.790	-0.757	-0.05331737	2023-06-01 15:05:03.000
1344604	52	000029	2022-12-30	242	7.729	7.670	15.505	6.930	13.814	3063413813	31891903205.100	6.085	0.78729460	2023-06-28 15:06:11.000
1344605	53	200029	2022-12-30	242	2.585	2.585	3.239	2.369	3.141	69048328	201401461.830	0.556	0.21508704	2023-06-28 15:06:11.000
1344606	54	000030	2022-12-30	242	6.721	6.730	6.730	3.868	4.186	1940830392	10752046653.000	-2.535	-0.37717602	2023-06-27 15:05:18.000
1344607	55	200030	2022-12-30	242	2.928	2.953	2.969	2.185	2.212	17832571	53720928.440	-0.716	-0.24453552	2023-06-27 15:05:18.000
1344608	56	000031	2022-12-30	242	3.730	3.710	5.400	3.100	3.760	6167714036	24843164308.000	0.030	0.00804290	2022-12-30 15:06:13.000
1344609	57	000032	2022-12-30	242	20.561	20.571	28.931	11.952	20.102	3979572593	90000782687.100	-0.459	-0.02232382	2023-06-08 15:06:49.000
1344610	59	000034	2022-12-30	242	15.350	15.399	27.093	12.073	21.576	3998673251	76088208827.900	6.226	0.40560261	2023-05-10 15:04:51.000