Datasets:

xiuclock
/

aitest

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 1.5M rows

trade_date int64 20.2M 20.2M	ts_code stringlengths 9 9	open float64 0.61 2.19k	high float64 0.61 2.25k	low float64 0.61 2.17k	close float64 0.61 2.2k	pre_close float64 0.64 2.2k	change float64 -121.18 157	pct_chg float64 -22.87 488	vol float64 76.7 41.1M	amount float64 13.2 29.9M	turnover_rate float64 0 86.6	volume_ratio float64 0 520 ⌀	ma5 float64 0.67 2.17k ⌀	ma_v_5 float64 244 29.3M ⌀	ma10 float64 0.74 2.16k ⌀	ma_v_10 float64 377 25.7M ⌀	ma13 float64 0.75 2.15k ⌀	ma_v_13 float64 394 25.1M ⌀	ma21 float64 0.76 2.12k ⌀	ma_v_21 float64 1.24k 24.1M ⌀	ma30 float64 0.77 2.09k ⌀	ma_v_30 float64 1.6k 21.7M ⌀	ma60 float64 0.79 2.03k ⌀	ma_v_60 float64 1.99k 20.5M ⌀	ma120 float64 0.85 1.89k ⌀	ma_v_120 float64 2.24k 15.4M ⌀
20,221,227	000004.SZ	9.76	9.76	9.41	9.7	9.46	0.24	2.537	10,540	10,099.66	0.9061	1.15	9.416	9,112.6	9.563	15,086.86	9.6323	15,606.5077	9.8767	24,119.9429	10.0483	32,835.481	9.4237	24,045.7342	9.3801	27,862.6562
20,221,228	000004.SZ	9.62	9.72	9.52	9.55	9.7	-0.15	-1.5464	6,419	6,155.308	0.5518	0.7	9.468	8,293.8	9.535	14,669.8	9.5915	14,901.3538	9.8505	22,608.881	10.0457	32,494.8477	9.4415	23,966.9408	9.3797	27,529.5407
20,221,229	000004.SZ	9.6	9.68	9.51	9.56	9.55	0.01	0.1047	6,056.01	5,804.573	0.5206	0.73	9.522	7,522.402	9.47	11,989.001	9.5792	13,586.97	9.82	20,471.4529	10.0317	30,845.3727	9.4615	23,929.891	9.3753	27,169.4474
20,221,230	000004.SZ	9.56	9.68	9.52	9.68	9.56	0.12	1.2552	8,985	8,633.183	0.7724	1.19	9.59	7,718.802	9.468	9,620.101	9.5708	13,256.0469	9.7938	18,694.1195	10.005	29,590.506	9.4822	23,930.2243	9.3695	26,705.6928
20,230,103	000004.SZ	9.67	10.05	9.61	9.94	9.68	0.26	2.686	21,340.62	21,096.459	1.8345	2.76	9.686	10,668.126	9.525	9,931.563	9.5792	14,083.0485	9.7876	18,399.0538	9.9697	28,546.96	9.5128	24,088.118	9.3702	26,579.423
20,230,104	000004.SZ	9.89	10.02	9.81	9.96	9.94	0.02	0.2012	16,375.62	16,273.674	1.4077	1.54	9.738	11,835.25	9.577	10,473.925	9.56	12,814.7115	9.7586	17,431.0357	9.9167	28,247.9453	9.5457	24,179.695	9.3751	26,561.7365
20,230,105	000004.SZ	9.93	9.98	9.83	9.85	9.96	-0.11	-1.1044	9,613	9,515.336	0.8264	0.81	9.798	12,474.05	9.633	10,383.925	9.5715	11,040.7885	9.7214	15,553.0214	9.8793	25,127.2813	9.5723	24,169.6783	9.3826	26,006.4522
20,230,106	000004.SZ	9.92	9.92	9.61	9.61	9.85	-0.24	-2.4365	15,286.01	14,822.851	1.314	1.23	9.808	14,320.05	9.665	10,921.226	9.59	10,814.6354	9.6876	14,769.3076	9.8523	23,324.4807	9.5925	24,149.5952	9.3882	25,850.4963
20,230,109	000004.SZ	9.62	9.75	9.62	9.69	9.61	0.08	0.8325	4,642	4,498.145	0.399	0.32	9.81	13,451.45	9.7	10,585.126	9.6092	10,329.2508	9.6695	13,885.8029	9.842	21,275.002	9.6115	23,988.5118	9.3963	25,546.803
20,230,110	000004.SZ	9.73	9.73	9.6	9.6	9.69	-0.09	-0.9288	10,961.3	10,580.742	0.9423	0.81	9.742	11,375.586	9.714	11,021.856	9.6331	10,363.7354	9.6467	13,665.579	9.8283	20,206.5787	9.6248	23,850.2258	9.4074	25,212.179
20,230,111	000004.SZ	9.63	9.63	9.31	9.32	9.6	-0.28	-2.9167	11,861.62	11,226.936	1.0197	1.04	9.614	10,472.786	9.676	11,154.018	9.6354	10,513.6292	9.6276	13,128.3705	9.8023	19,330.256	9.633	23,848.5118	9.4147	25,067.124
20,230,112	000004.SZ	9.32	9.47	9.27	9.41	9.32	0.09	0.9657	8,377	7,854.976	0.7201	0.8	9.526	10,225.586	9.662	11,349.818	9.6408	10,542.3985	9.6095	12,894.561	9.776	17,911.4227	9.6448	23,858.2008	9.4193	24,787.7047
20,230,113	000004.SZ	9.37	9.56	9.35	9.51	9.41	0.1	1.0627	6,287	5,958.703	0.5405	0.61	9.506	8,425.784	9.657	11,372.917	9.6446	10,518.7831	9.5943	12,689.6752	9.752	16,577.356	9.6595	23,816.9675	9.4242	24,545.9032
20,230,116	000004.SZ	9.51	9.66	9.5	9.58	9.51	0.07	0.7361	7,024	6,737.801	0.6038	0.83	9.484	8,902.184	9.647	11,176.817	9.6354	10,248.3215	9.5643	11,459.199	9.7357	15,893.5893	9.6755	23,848.8175	9.4296	24,395.3615
20,230,117	000004.SZ	9.62	9.62	9.41	9.47	9.58	-0.11	-1.1482	7,312	6,934.243	0.6286	0.82	9.458	8,172.324	9.6	9,773.955	9.6292	10,317.0138	9.5533	10,251.4848	9.699	14,913.856	9.6933	23,827.5508	9.4332	24,226.9511
20,230,118	000004.SZ	9.7	9.93	9.62	9.78	9.47	0.31	3.2735	20,578.01	20,100.336	1.7689	2.52	9.55	9,915.602	9.582	10,194.194	9.6462	11,434.0908	9.5729	10,363.4852	9.6707	13,964.7463	9.7135	24,026.2338	9.4373	24,084.5392
20,230,119	000004.SZ	9.78	9.84	9.63	9.84	9.78	0.06	0.6135	12,005.02	11,696.761	1.0319	1.21	9.636	10,641.206	9.581	10,433.396	9.6585	11,666.4	9.5919	10,413.629	9.6547	13,306.7803	9.7303	24,025.6822	9.4402	23,860.6277
20,230,120	000004.SZ	9.78	10.16	9.66	10.02	9.84	0.18	1.8293	14,329.62	14,331.884	1.205	1.35	9.738	12,249.73	9.622	10,337.757	9.6646	11,127.0923	9.6267	10,595.3729	9.653	13,011.2477	9.7497	24,042.0455	9.4468	23,597.9364
20,230,130	000004.SZ	10.15	10.29	9.98	10.19	10.02	0.17	1.6966	21,807.01	22,045.223	1.8338	1.78	9.86	15,206.332	9.672	12,054.258	9.6823	11,544.8915	9.6695	11,161.7543	9.6567	13,218.6147	9.7763	23,962.5938	9.4536	23,451.0342
20,230,131	000004.SZ	10.2	10.7	10.17	10.37	10.19	0.18	1.7664	58,769	61,552.119	4.942	3.86	10.04	25,497.732	9.749	16,835.028	9.7223	15,326.1223	9.7186	13,579.1829	9.6783	14,406.148	9.8035	24,559.4673	9.4633	23,731.9354
20,230,201	000004.SZ	10.45	10.65	10.36	10.6	10.37	0.23	2.2179	32,470	34,274.457	2.7305	1.27	10.204	27,876.13	9.877	18,895.866	9.7985	16,647.9677	9.7729	14,811.3733	9.7053	15,045.5813	9.8333	24,877.3135	9.4745	23,856.3376
20,230,202	000004.SZ	10.49	10.49	10.07	10.2	10.6	-0.4	-3.7736	54,411	55,579.691	4.5755	1.95	10.276	36,357.326	9.956	23,499.266	9.8377	20,476.3523	9.7967	16,900.4686	9.7177	16,506.2947	9.8558	25,520.6032	9.4863	24,018.5846
20,230,203	000004.SZ	10.2	10.24	10	10.16	10.2	-0.04	-0.3922	21,208.51	21,465.33	1.7835	0.58	10.304	37,733.104	10.021	24,991.417	9.8808	21,264.5992	9.8257	17,604.731	9.716	16,117.7783	9.8792	25,682.245	9.4973	24,010.0877
20,230,206	000004.SZ	10.15	10.19	10.04	10.06	10.16	-0.1	-0.9843	14,903.5	15,050.439	1.2533	0.39	10.278	36,352.402	10.069	25,779.367	9.9377	21,498.59	9.8495	18,026.04	9.728	15,525.4283	9.8992	25,734.47	9.5039	23,916.1668
20,230,207	000004.SZ	10.06	10.43	10.01	10.38	10.06	0.32	3.1809	29,148	29,674.025	2.4511	0.8	10.28	30,428.202	10.16	27,962.967	10.0123	23,096.3592	9.8829	18,986.1829	9.7617	15,889.495	9.9172	25,722.5513	9.5115	23,663.4972
20,230,208	000004.SZ	10.43	10.59	10.22	10.3	10.38	-0.08	-0.7707	23,962.5	24,896.628	2.0151	0.79	10.22	28,726.702	10.212	28,301.416	10.0731	24,456.0131	9.9	19,111.0343	9.7903	16,323.1783	9.928	25,495.101	9.5169	23,504.8261
20,230,209	000004.SZ	10.21	10.32	10.17	10.22	10.3	-0.08	-0.7767	15,640	15,987.717	1.3152	0.54	10.224	20,972.502	10.25	28,664.914	10.1223	25,118.7823	9.9124	19,076.0048	9.8213	16,494.0783	9.9397	25,423.4343	9.5227	23,406.4891
20,230,210	000004.SZ	10.24	10.29	10.07	10.14	10.22	-0.08	-0.7828	14,657	14,900.206	1.2325	0.7	10.22	19,662.2	10.262	28,697.652	10.1738	25,683.7823	9.9262	19,316.1952	9.8497	16,652.2117	9.9485	25,273.401	9.5247	22,856.1147
20,230,213	000004.SZ	10.13	10.18	10.07	10.11	10.14	-0.03	-0.2959	13,088	13,258.525	1.1006	0.67	10.23	19,299.1	10.254	27,825.751	10.1992	25,107.6277	9.95	19,211.5281	9.8753	16,821.7117	9.9607	25,109.0802	9.5274	22,578.3903
20,230,214	000004.SZ	10.1	10.15	10.05	10.07	10.11	-0.04	-0.3956	11,870.7	11,972.263	0.9982	0.62	10.168	15,843.64	10.224	23,135.921	10.2169	25,097.2954	9.9681	19,555.7519	9.8957	16,997.6017	9.9695	25,040.3752	9.5307	22,384.3669
20,230,215	000004.SZ	10.06	10.1	10.05	10.09	10.07	0.02	0.1986	10,150	10,228.095	0.8535	0.64	10.126	13,081.14	10.173	20,903.921	10.2223	24,775.7862	9.9914	19,517.1186	9.9087	16,984.6017	9.9785	24,910.0413	9.5324	22,176.5794
20,230,216	000004.SZ	10.08	10.08	9.6	9.67	10.09	-0.42	-4.1625	39,271.98	38,617.402	3.3025	3	10.016	17,807.536	10.12	19,390.019	10.1823	26,119.2454	10.0081	20,822.3738	9.9127	18,079.701	9.9792	25,287.2743	9.5281	22,202.3906
20,230,217	000004.SZ	9.66	9.73	9.59	9.69	9.67	0.02	0.2068	13,944.42	13,491.852	1.1726	0.78	9.926	17,665.02	10.073	18,663.61	10.13	22,671.2008	10.0214	21,087.489	9.917	18,342.648	9.9743	24,594.0103	9.5258	21,965.8191
20,230,220	000004.SZ	9.68	9.97	9.65	9.83	9.69	0.14	1.4448	15,890.53	15,527.253	1.3363	0.9	9.87	18,225.526	10.05	18,762.313	10.0708	21,395.8569	10.0367	21,544.8	9.922	18,572.8323	9.9635	24,081.6692	9.527	21,838.2902
20,230,221	000004.SZ	9.81	9.81	9.67	9.71	9.83	-0.12	-1.2208	13,294.53	12,913.341	1.118	0.73	9.798	18,510.292	9.983	17,176.966	10.0331	18,233.0515	10.0429	21,843.3967	9.9143	18,304.6293	9.942	23,425.7947	9.5267	21,746.1362
20,230,222	000004.SZ	9.63	9.83	9.58	9.78	9.71	0.07	0.7209	13,535.9	13,148.647	1.1383	0.73	9.736	19,187.472	9.931	16,134.306	10.0038	17,642.8508	10.0576	22,139.7729	9.9083	18,209.972	9.9125	23,228.9587	9.5245	21,623.3516
20,230,223	000004.SZ	9.79	10.16	9.74	9.92	9.78	0.14	1.4315	18,610.27	18,566.778	1.565	0.97	9.786	15,055.13	9.901	16,431.333	9.9931	17,927.9869	10.0643	22,046.071	9.9107	18,509.881	9.895	21,818.5812	9.5252	21,596.6955
20,230,224	000004.SZ	9.89	9.97	9.89	9.9	9.92	-0.02	-0.2016	7,531.17	7,480.447	0.6333	0.5	9.828	13,772.48	9.877	15,718.75	9.9562	16,265.1538	10.0671	21,833.0305	9.9203	18,251.3863	9.8863	20,787.9335	9.5289	21,384.1082
20,230,227	000004.SZ	9.91	9.91	9.67	9.68	9.9	-0.22	-2.2222	9,611	9,380.704	0.8082	0.7	9.798	12,516.574	9.834	15,371.05	9.9085	15,161.1923	10.051	21,608.3343	9.92	18,417.0197	9.881	19,846.0108	9.5286	21,246.5036
20,230,228	000004.SZ	9.71	9.96	9.7	9.88	9.68	0.2	2.0661	9,184.36	9,017.992	0.7723	0.73	9.832	11,694.54	9.815	15,102.416	9.8823	14,664.6046	10.0362	21,007.2557	9.9293	18,357.7883	9.8788	19,282.1835	9.5329	21,043.9603
20,230,301	000004.SZ	9.86	9.96	9.8	9.95	9.88	0.07	0.7085	9,246.37	9,178.769	0.7775	0.79	9.866	10,836.634	9.801	15,012.053	9.8677	14,248.4023	10.0162	18,649.0352	9.9503	18,270.6133	9.8763	18,800.4347	9.5379	21,026.2967
20,230,302	000004.SZ	9.92	10.1	9.87	9.95	9.95	0	0	14,678	14,679.301	1.2343	1.35	9.872	10,050.18	9.829	12,552.655	9.8554	14,370.71	9.9852	17,801.7971	9.9683	18,480.6467	9.8722	18,196.0347	9.5415	21,014.4217
20,230,303	000004.SZ	9.89	9.98	9.85	9.9	9.95	-0.05	-0.5025	7,944	7,867.394	0.668	0.79	9.872	10,132.746	9.85	11,952.613	9.8423	14,068.6562	9.971	15,589.0829	9.9813	18,535.88	9.8667	17,556.618	9.5462	20,949.158
20,230,306	000004.SZ	9.9	9.94	9.75	9.84	9.9	-0.06	-0.6061	9,952	9,776.093	0.8369	0.98	9.904	10,200.946	9.851	11,358.76	9.8231	14,053.4254	9.9557	15,053.0586	9.99	18,633.48	9.8628	17,263.5347	9.551	20,916.5788
20,230,307	000004.SZ	9.84	9.87	9.66	9.72	9.84	-0.12	-1.2195	11,530	11,237.461	0.9696	1.13	9.872	10,670.074	9.852	11,182.307	9.8269	11,919.4269	9.9395	14,892.4157	9.9983	18,774.08	9.8487	16,843.968	9.5538	20,887.6605
20,230,308	000004.SZ	9.69	9.96	9.69	9.93	9.72	0.21	2.1605	15,438	15,208.164	1.2982	1.45	9.868	11,908.4	9.867	11,372.517	9.8454	12,034.3177	9.9181	14,239.5586	10.0033	18,602.7463	9.837	16,283.7463	9.5581	20,920.5963
20,230,309	000004.SZ	9.87	10.1	9.78	10.06	9.93	0.13	1.3092	16,159	16,073.006	1.3588	1.36	9.89	12,204.6	9.881	11,127.39	9.8631	12,054.9692	9.9067	13,867.9633	10.0107	18,741.2123	9.8327	16,023.9963	9.5636	20,950.4621
20,230,310	000004.SZ	10.02	10.3	9.95	10.08	10.06	0.02	0.1988	16,755.22	16,994.479	1.409	1.37	9.926	13,966.844	9.899	12,049.795	9.8915	12,321.1762	9.9	13,921.069	10.0127	18,822.0657	9.8328	15,916.6567	9.5704	20,957.1472
20,230,313	000004.SZ	9.96	10.16	9.91	10	10.08	-0.08	-0.7937	12,768.9	12,775.841	1.0738	0.91	9.958	14,530.224	9.931	12,365.585	9.9085	12,262.1762	9.8933	13,831.1595	10.0063	18,520.7953	9.8315	15,869.705	9.578	20,943.0661
20,230,314	000004.SZ	10	10	9.74	9.76	10	-0.24	-2.4	16,171	15,897.579	1.3599	1.11	9.966	15,458.424	9.919	13,064.249	9.8962	12,074.54	9.8767	13,977.969	9.986	17,100.862	9.8322	15,753.505	9.5829	20,993.2328
20,230,315	000004.SZ	9.78	9.86	9.74	9.83	9.76	0.07	0.7172	8,893	8,723.282	0.7478	0.58	9.946	14,149.424	9.907	13,028.912	9.8908	12,179.2962	9.8652	13,836.1738	9.9603	16,314.962	9.8328	15,680.2717	9.5871	20,947.6817
20,230,316	000004.SZ	9.79	9.81	9.69	9.74	9.83	-0.09	-0.9156	10,964.83	10,679.804	0.9221	0.77	9.882	13,110.59	9.886	12,657.595	9.8954	12,283.4369	9.8486	13,874.9752	9.945	14,866.7563	9.8313	15,686.5255	9.5903	20,894.0637
20,230,317	000004.SZ	9.75	9.83	9.72	9.77	9.74	0.03	0.308	9,943.96	9,722.12	0.8362	0.76	9.82	11,748.338	9.873	12,857.591	9.8869	12,341.8677	9.8533	12,478.4029	9.932	14,491.2713	9.824	15,304.5248	9.5899	20,315.4045
20,230,320	000004.SZ	9.77	9.8	9.66	9.66	9.77	-0.11	-1.1259	8,589	8,347.753	0.7223	null	9.752	10,912.358	9.855	12,721.291	9.8646	12,291.3008	9.8519	12,223.3829	9.9187	14,280.788	9.8233	14,903.1082	9.5909	19,997.0378
20,210,322	000005.SZ	2.29	2.4	2.29	2.39	2.28	0.11	4.8246	178,020.73	42,125.845	1.6827	1.5	null	null	null	null	null	null	null	null	null	null	null	null	null	null
20,210,323	000005.SZ	2.42	2.44	2.32	2.33	2.39	-0.06	-2.5105	125,181.96	29,597.151	1.1833	0.97	null	null	null	null	null	null	null	null	null	null	null	null	null	null
20,210,324	000005.SZ	2.32	2.56	2.31	2.56	2.33	0.23	9.8712	314,527.33	79,637.302	2.973	2.64	null	null	null	null	null	null	null	null	null	null	null	null	null	null
20,210,325	000005.SZ	2.82	2.82	2.82	2.82	2.56	0.26	10.1562	137,174.71	38,683.268	1.2966	0.9	null	null	null	null	null	null	null	null	null	null	null	null	null	null
20,210,326	000005.SZ	2.86	2.92	2.65	2.75	2.82	-0.07	-2.4823	1,041,676.54	287,313.951	9.8462	6.32	2.57	359,316.254	null	null	null	null	null	null	null	null	null	null	null	null
20,210,329	000005.SZ	2.67	2.69	2.51	2.55	2.75	-0.2	-7.2727	674,072.12	175,110.101	6.3715	1.88	2.602	458,526.532	null	null	null	null	null	null	null	null	null	null	null	null
20,210,330	000005.SZ	2.55	2.56	2.4	2.42	2.55	-0.13	-5.098	420,259.6	102,645.19	3.9724	0.92	2.62	517,542.06	null	null	null	null	null	null	null	null	null	null	null	null
20,210,331	000005.SZ	2.37	2.46	2.37	2.42	2.42	0	0	255,863.5	61,969.61	2.4185	0.49	2.592	505,809.294	null	null	null	null	null	null	null	null	null	null	null	null
20,210,401	000005.SZ	2.4	2.41	2.31	2.35	2.42	-0.07	-2.8926	265,780.28	62,309.236	2.5122	0.53	2.498	531,530.408	null	null	null	null	null	null	null	null	null	null	null	null
20,210,402	000005.SZ	2.36	2.36	2.3	2.31	2.35	-0.04	-1.7021	144,963.01	33,722.984	1.3702	0.27	2.41	352,187.702	2.49	355,751.978	null	null	null	null	null	null	null	null	null	null
20,210,406	000005.SZ	2.31	2.34	2.28	2.34	2.31	0.03	1.2987	131,805.32	30,590.273	1.2459	0.37	2.368	243,734.342	2.485	351,130.437	null	null	null	null	null	null	null	null	null	null
20,210,407	000005.SZ	2.33	2.38	2.31	2.36	2.34	0.02	0.8547	151,895.21	35,708.294	1.4358	0.62	2.356	190,061.464	2.488	353,801.762	null	null	null	null	null	null	null	null	null	null
20,210,408	000005.SZ	2.33	2.36	2.3	2.32	2.36	-0.04	-1.6949	183,134.66	42,575.631	1.731	0.96	2.336	175,515.696	2.464	340,662.495	2.4554	309,565.7669	null	null	null	null	null	null	null	null
20,210,409	000005.SZ	2.34	2.34	2.27	2.28	2.32	-0.04	-1.7241	146,370.58	33,655.482	1.3835	0.83	2.322	151,633.756	2.41	341,582.082	2.4469	307,131.14	null	null	null	null	null	null	null	null
20,210,412	000005.SZ	2.28	2.32	2.28	2.3	2.28	0.02	0.8772	109,300.59	25,086.903	1.0331	0.72	2.32	144,501.272	2.365	248,344.487	2.4446	305,909.4962	null	null	null	null	null	null	null	null
20,210,413	000005.SZ	2.3	2.3	2.25	2.25	2.3	-0.05	-2.1739	94,358.01	21,357.833	0.8919	0.65	2.302	137,011.81	2.335	190,373.076	2.4208	288,973.3946	null	null	null	null	null	null	null	null
20,210,414	000005.SZ	2.24	2.29	2.21	2.28	2.25	0.03	1.3333	84,804.39	19,044.819	0.8016	0.62	2.286	123,593.646	2.321	156,827.555	2.3792	284,944.9085	null	null	null	null	null	null	null	null
20,210,415	000005.SZ	2.29	2.33	2.25	2.3	2.28	0.02	0.8772	131,201.86	30,143.01	1.2402	1.06	2.282	113,207.086	2.309	144,361.391	2.3446	214,908.3946	null	null	null	null	null	null	null	null
20,210,416	000005.SZ	2.3	2.35	2.29	2.34	2.3	0.04	1.7391	104,809.5	24,396.803	0.9907	0.93	2.294	104,894.87	2.308	128,264.313	2.3285	171,118.9623	null	null	null	null	null	null	null	null
20,210,419	000005.SZ	2.34	2.36	2.32	2.33	2.34	-0.01	-0.4274	98,736.68	23,138.456	0.9333	0.94	2.3	102,782.088	2.31	123,641.68	2.3215	146,386.43	null	null	null	null	null	null	null	null
20,210,420	000005.SZ	2.33	2.34	2.3	2.31	2.33	-0.02	-0.8584	65,419.74	15,170.042	0.6184	0.64	2.312	96,994.434	2.307	117,003.122	2.3131	131,736.91	2.3957	231,397.92	null	null	null	null	null	null
20,210,421	000005.SZ	2.3	2.3	2.28	2.3	2.31	-0.01	-0.4329	61,700.1	14,126.178	0.5832	0.64	2.316	92,373.576	2.301	107,983.611	2.3092	116,038.4346	2.3914	225,858.8424	null	null	null	null	null	null
20,210,422	000005.SZ	2.3	2.31	2.29	2.3	2.3	0	0	43,641.88	10,028.636	0.4125	0.47	2.316	74,861.58	2.299	94,034.333	2.3085	108,244.5015	2.39	221,975.9814	null	null	null	null	null	null
20,210,423	000005.SZ	2.33	2.33	2.27	2.29	2.3	-0.01	-0.4348	59,994.13	13,736.471	0.5671	0.8	2.306	65,898.506	2.3	85,396.688	2.3046	102,720.5638	2.3771	209,855.3529	null	null	null	null	null	null
20,210,426	000005.SZ	2.28	2.33	2.26	2.31	2.29	0.02	0.8734	83,793.91	19,225.613	0.792	1.27	2.302	62,909.952	2.301	82,846.02	2.3008	97,482.0023	2.3529	207,313.41	null	null	null	null	null	null
20,210,427	000005.SZ	2.29	2.3	2.25	2.27	2.31	-0.04	-1.7316	70,521.88	15,983.522	0.6666	1.12	2.294	63,930.38	2.303	80,462.407	2.2969	88,819.4808	2.33	161,067.95	null	null	null	null	null	null
20,210,428	000005.SZ	2.25	2.27	2.22	2.24	2.27	-0.03	-1.3216	63,639.67	14,251.899	0.6015	1	2.282	64,318.294	2.299	78,345.935	2.2938	82,455.5646	2.3152	131,999.7381	null	null	null	null	null	null
20,210,429	000005.SZ	2.22	2.24	2.21	2.22	2.24	-0.02	-0.8929	47,037.43	10,469.51	0.4446	0.73	2.266	64,997.404	2.291	69,929.492	2.2877	77,666.0908	2.3057	114,227.2538	null	null	null	null	null	null
20,210,506	000005.SZ	2.11	2.11	2.11	2.11	2.22	-0.11	-4.955	6,895	1,454.845	0.0652	0.11	2.23	54,377.578	2.268	60,138.042	2.2769	70,938.1669	2.291	102,371.611	null	null	null	null	null	null
20,210,507	000005.SZ	2	2	2	2	2.11	-0.11	-5.2133	11,898	2,379.6	0.1125	0.22	2.168	39,998.396	2.235	51,454.174	2.2554	65,329.9831	2.2743	90,281.9786	2.345	176,949.2773	null	null	null	null
20,210,510	000005.SZ	1.9	1.9	1.9	1.9	2	-0.1	-5	17,677	3,358.63	0.1671	0.44	2.094	29,429.42	2.194	46,679.9	2.2246	56,597.3015	2.2548	84,220.74	2.3287	171,604.4863	null	null	null	null
20,210,511	000005.SZ	1.81	1.9	1.81	1.89	1.9	-0.01	-0.5263	353,170.52	65,261.357	3.3383	12	2.024	87,335.59	2.153	75,826.942	2.19	75,701.9954	2.2333	94,761.94	2.314	179,204.105	null	null	null	null
20,210,512	000005.SZ	1.86	1.88	1.84	1.88	1.89	-0.01	-0.5291	156,884.28	29,200.944	1.4829	1.8	1.956	109,304.96	2.111	87,151.182	2.1554	80,174.8877	2.2105	94,999.5148	2.2913	173,949.3367	null	null	null	null
20,210,513	000005.SZ	1.87	1.97	1.86	1.97	1.88	0.09	4.7872	140,067.86	27,185.396	1.324	1.28	1.928	135,939.532	2.079	95,158.555	2.1292	85,917.0508	2.1938	92,948.7148	2.263	174,045.775	null	null	null	null
20,210,514	000005.SZ	2.01	2.07	1.97	1.98	1.97	0.01	0.5076	250,835.1	50,673.546	2.371	1.85	1.924	183,726.952	2.046	111,862.674	2.1046	100,465.8969	2.1795	97,923.2157	2.2373	147,684.3937	null	null	null	null
20,210,517	000005.SZ	1.88	1.88	1.88	1.88	1.98	-0.1	-5.0505	31,334	5,890.792	0.2962	0.17	1.92	186,458.352	2.007	107,943.886	2.0723	99,519.1369	2.1595	94,210.521	2.215	126,259.7897	null	null	null	null
20,210,518	000005.SZ	1.79	1.84	1.79	1.82	1.88	-0.06	-3.1915	178,099.7	32,092.794	1.6834	0.96	1.906	151,444.188	1.965	119,389.889	2.0362	108,604.1808	2.139	98,198.2205	2.195	118,187.793	null	null	null	null
20,210,519	000005.SZ	1.81	1.85	1.81	1.82	1.82	0	0	76,864.43	14,031.886	0.7265	0.51	1.894	135,440.218	1.925	122,372.589	1.9985	108,071.1438	2.1171	97,820.1271	2.175	112,221.1573	null	null	null	null
20,210,520	000005.SZ	1.82	1.82	1.73	1.73	1.82	-0.09	-4.9451	174,930	30,512.159	1.6535	1.29	1.846	142,412.646	1.887	139,176.089	1.9569	116,102.5377	2.09	99,902.4195	2.1543	109,192.8147	null	null	null	null
20,210,521	000005.SZ	1.74	1.75	1.68	1.71	1.73	-0.02	-1.1561	102,863.59	17,505.448	0.9723	0.72	1.792	112,818.344	1.858	148,272.648	1.9162	119,119.7623	2.06	99,809.7571	2.1343	107,789.5007	null	null	null	null
20,210,524	000005.SZ	1.7	1.74	1.69	1.73	1.71	0.02	1.1696	59,675.25	10,286.149	0.5641	0.53	1.762	118,486.594	1.841	152,472.473	1.8785	120,091.9023	2.0314	97,949.689	2.114	105,385.165	null	null	null	null
20,210,525	000005.SZ	1.73	1.75	1.72	1.74	1.73	0.01	0.578	52,673.59	9,151.951	0.4979	0.44	1.746	93,401.372	1.826	122,422.78	1.85	123,613.3323	2.0043	97,342.7295	2.0933	102,077.7777	null	null	null	null
20,210,526	000005.SZ	1.74	1.77	1.72	1.76	1.74	0.02	1.1494	67,821.81	11,890.297	0.6411	0.73	1.734	91,592.848	1.814	113,516.533	1.8315	127,915.1638	1.9786	97,634.2395	2.0747	98,234.016	null	null	null	null
20,210,527	000005.SZ	1.76	1.85	1.74	1.83	1.76	0.07	3.9773	123,842.37	22,503.895	1.1706	1.35	1.754	81,375.322	1.8	111,893.984	1.8262	136,081.7308	1.9562	101,453.3105	2.0597	97,483.0757	null	null	null	null
20,210,528	000005.SZ	1.82	1.85	1.76	1.79	1.83	-0.04	-2.1858	100,324.97	18,151.736	0.9483	1.23	1.77	80,867.598	1.781	96,842.971	1.8185	116,632.0731	1.9324	103,373.8267	2.0427	97,183.8883	null	null	null	null
20,210,531	000005.SZ	1.78	1.79	1.72	1.75	1.79	-0.04	-2.2346	120,967.84	21,132.961	1.1434	1.5	1.774	93,126.116	1.768	105,806.355	1.8085	113,869.27	1.9057	105,144.0138	2.026	98,070.8827	null	null	null	null

Subsets and Splits

No saved queries yet

Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.