python6-股市数据

日期 开盘 最高 最低 收盘 成交量 成交额 2010/1/4 10.44 10.46 10.04 10.06 66191338 1419984128 2010/1/5 10.19 10.29 9.82 10.15 115147943 2436890880 2010/1/6 10.12 10.12 9.88 9.91 96782575 2034174080 2010/1/7 9.88 9.97 9.53 9.63 85236072 1761800960 2010/1/8 9.56 9.83 9.53 9.76 65707646 1349532416 2010/1/11 10.3 10.42 9.69 9.76 116304812 2456818944 2010/1/12 9.73 9.93 9.51 9.83 82351139 1691919872 2010/1/13 9.5 9.56 9.24 9.25 146399684 2930936832 2010/1/14 9.28 9.37 9.14 9.34 77340771 1535655424 2010/1/15 9.37 9.5 9.19 9.38 69183668 1384564608 2010/1/18 9.3 9.53 9.28 9.5 69940218 1408342656 2010/1/19 9.5 9.7 9.48 9.56 69966139 1428370688 2010/1/20 9.6 9.67 9.12 9.23 80776510 1612704768 2010/1/21 9.28 9.69 9.21 9.63 93418186 1888959488 2010/1/22 9.47 10.01 9.36 9.89 154445976 3188523776 2010/1/25 9.69 9.94 9.6 9.63 80232725 1658596992 2010/1/26 9.65 9.89 9.46 9.76 91936559 1885519232 2010/1/27 9.75 9.83 9.23 9.27 94264363 1898605056 2010/1/28 9.23 9.27 8.99 9.18 58691704 1152620160 2010/1/29 9.12 9.38 9.05 9.13 53690104 1062334272 2010/2/1 9.13 9.13 8.76 8.89 51669420 994322880 2010/2/2 8.96 9.18 8.86 8.91 48969591 951736960 2010/2/3 8.95 9.31 8.77 9.29 76493075 1499985408 2010/2/4 9.12 9.29 9.12 9.15 46162099 909308992 2010/2/5 8.88 9.17 8.86 9.01 43895954 850183296 2010/2/8 9.03 9.06 8.81 8.89 37230982 716731648 2010/2/9 8.88 9.05 8.86 9.01 26496190 513741760 2010/2/10 9.11 9.21 9.06 9.17 30709495 602686016 2010/2/11 9.17 9.24 9.11 9.14 27375492 538434176 2010/2/12 9.2 9.28 9.15 9.24 29682512 587217280 2010/2/22 9.2 9.27 9.11 9.17 33430729 659002496 2010/2/23 9.15 9.15 8.91 9.05 30570947 593524992 2010/2/24 8.97 9.17 8.91 9.15 38978358 758532864 2010/2/25 9.21 9.83 9.21 9.79 194475975 3998875392 2010/3/11 9.95 10.42 9.89 10.12 230271759 4943091200 2010/3/12 10.14 10.25 9.96 9.97 74911752 1595763968 2010/3/15 9.95 10.04 9.7 9.76 58127318 1208927232 2010/3/16 9.73 10.07 9.66 10.06 56343015 1176059904 2010/3/17 10.08 10.39 9.92 10.34 90740415 1945888256 2010/3/18 10.34 10.66 10.27 10.36 88983821 1948256896 2010/3/19 10.43 10.56 10.24 10.42 44756709 974278016 2010/3/22 10.45 10.75 10.45 10.66 96636042 2147457152 2010/3/23 10.69 10.79 10.47 10.54 62566261 1386852352 2010/3/24 10.57 10.77 10.54 10.56 51092919 1134210304 2010/3/25 10.52 10.52 10.22 10.31 52512296 1139337600 2010/3/26 10.25 10.84 10.25 10.69 82497766 1834668544 2010/3/29 10.81 11.2 10.72 11.12 139499328 3200058624 2010/3/31 11.17 11.18 10.95 11 54201365 1237976704 2010/4/1 10.99 11.2 10.92 11.04 58179154 1330514432 2010/4/2 11.05 11.19 11.01 11.08 40777535 934433152 2010/4/6 11.16 11.36 11.08 11.12 53809591 1243971968 2010/4/7 11.13 11.18 10.86 11 50601633 1150564480 2010/4/8 10.83 11.11 10.83 10.88 46876305 1063340608 2010/4/9 10.89 11.14 10.89 11.1 38392741 876658048 2010/4/12 11.13 11.16 10.66 10.79 57895624 1306221440 2010/4/13 10.78 11.2 10.69 11.15 84063856 1920139776 2010/4/14 11.2 11.2 10.99 11.06 38865502 889428480 2010/4/15 11.11 11.12 10.83 10.99 42311790 961485312 2010/4/16 10.94 10.94 10.55 10.57 54964770 1223884928 2010/4/19 10.36 10.36 9.65 9.69 123269959 2578443264 2010/4/20 9.68 9.77 9.36 9.68 63866293 1299015808 2010/4/21 9.63 9.88 9.53 9.86 55737608 1148974976 2010/4/22 9.76 9.76 9.4 9.47 69600677 1410303104 2010/4/23 9.47 9.86 9.33 9.59 83772876 1704941952 2010/4/26 9.6 9.82 9.49 9.63 46179483 949350080 2010/4/27 9.51 9.57 9.23 9.42 57834285 1160690560 2010/4/29 9.5 9.71 9.45 9.47 54096309 1103099392 2010/4/30 9.53 9.73 9.45 9.7 52265741 1070286784 2010/5/4 9.49 9.69 9.3 9.47 46170463 933963136 2010/5/5 9.33 9.56 9.16 9.54 54733838 1092883200 2010/5/6 9.41 9.41 8.76 8.79 74669511 1455622784 2010/5/7 8.56 8.81 8.44 8.5 61558279 1154038784 2010/5/10 8.6 8.85 8.47 8.75 45360001 855166080 2010/5/11 9.02 9.07 8.47 8.62 59396296 1134347392 2010/5/12 8.45 8.91 8.43 8.88 81130496 1535265024 2010/5/13 8.82 9.33 8.76 9.18 78035578 1526868736 2010/5/14 9.07 9.14 8.9 9 38321249 744352320 2010/5/17 8.86 8.86 8.53 8.56 43804793 822883392 2010/5/18 8.6 9.06 8.6 8.97 62168559 1190275840 2010/5/19 8.86 9.16 8.76 8.92 40046627 774847552 2010/5/20 8.82 9.03 8.64 8.71 38877427 740314176 2010/5/21 8.46 8.94 8.41 8.9 40777827 771270528 2010/5/24 8.99 9.36 8.99 9.2 61911238 1221387648 2010/5/25 9.12 9.15 8.76 8.85 52506336 1010824704 2010/5/26 8.89 8.99 8.73 8.83 25592461 489097248 2010/5/27 8.81 8.95 8.65 8.95 31281232 598110784 2010/5/28 9.07 9.12 8.78 8.84 32337600 623966144 2010/5/31 8.7 8.83 8.47 8.49 51779891 972373568 2010/6/1 8.45 8.6 8.35 8.42 41838832 771511552 2010/6/2 8.4 8.46 8.21 8.41 31485389 575726784 2010/6/3 8.46 8.53 8.27 8.29 41470018 761913856 2010/6/4 8.25 8.34 8.2 8.27 28804637 522316736 2010/6/7 8.11 8.2 7.93 7.96 47409887 842961728 2010/6/8 7.99 8.06 7.69 7.82 40051743 701941312 2010/6/9 7.87 8.49 7.68 8.47 93220918 1677856512 2010/6/10 8.15 8.38 8.12 8.15 52437769 725462720 2010/6/11 8.2 8.51 8.16 8.24 63179327 880845056 2010/6/17 8.31 8.48 8.2 8.26 47895735 667865280 2010/6/18 8.27 8.53 8.21 8.3 65781891 922043264 2010/6/21 8.38 8.87 8.26 8.75 98921549 1418075392 2010/6/22 8.7 8.89 8.66 8.76 43036535 623676480 2010/6/23 8.69 8.79 8.45 8.57 39150500 558300864 2010/6/24 8.54 8.76 8.41 8.64 34387096 492785952 2010/6/25 8.57 8.75 8.53 8.69 32535651 467122592 2010/6/28 8.69 8.88 8.55 8.71 48930056 708587776 2010/6/29 8.73 8.76 8.18 8.19 65494721 921508608 2010/6/30 8.14 8.27 8.01 8.07 34558958 473254400 2010/7/1 8.04 8.23 7.98 7.99 32989253 448251008 2010/7/2 8.03 8.13 7.72 8.13 44785293 602308800 2010/7/5 7.96 8.19 7.77 8.02 35989580 485101376 2010/7/6 8.03 8.26 7.96 8.25 50169905 685881920 2010/7/7 8.18 8.25 8.07 8.19 33977340 465516544 2010/7/8 8.29 8.43 8.17 8.22 45101784 626025792 2010/7/9 8.23 8.76 8.14 8.56 76856389 1085618816 2010/7/12 8.56 8.89 8.49 8.71 58299174 841572608 2010/7/13 8.54 8.66 8.43 8.51 44913760 636641728 2010/7/14 8.55 8.87 8.55 8.69 60363343 871449984 2010/7/15 8.69 8.86 8.43 8.46 47460309 678620864 2010/7/16 8.38 8.56 8.3 8.49 40892325 573948224 2010/7/19 8.43 8.86 8.36 8.79 65708689 947603776 2010/7/20 8.83 9.12 8.76 8.88 79072757 1165343104 2010/7/21 8.9 8.94 8.77 8.88 44902488 656426752 2010/7/22 8.83 9.03 8.76 8.99 56509381 833413440 2010/7/23 8.99 9.26 8.94 9.09 76799211 1145633792 2010/7/26 9.09 9.15 8.96 9.06 40369550 599720832 2010/7/27 9 9 8.81 8.85 52103320 763432000 2010/7/28 8.92 9.26 8.83 9.2 85532236 1277292928 2010/7/29 9.23 9.32 9.09 9.21 69649439 1049605504 2010/7/30 9.15 9.19 9.04 9.13 33083139 494243456 2010/8/2 9.08 9.38 9.05 9.38 65421012 992064192 2010/8/3 9.39 9.41 9.07 9.08 62854668 950090560 2010/8/4 9.07 9.09 8.79 8.99 75269997 1107946624 2010/8/5 8.96 8.96 8.7 8.79 64461099 939332416 2010/8/6 8.76 8.95 8.61 8.91 63904291 927585920 2010/8/9 8.88 8.99 8.76 8.84 65817780 961880768 2010/8/10 8.86 8.91 8.4 8.43 70934886 1019389632 2010/8/11 8.42 8.6 8.39 8.47 40185978 567503552 2010/8/12 8.36 8.47 8.24 8.29 52092833 725912640 2010/8/13 8.33 8.39 8.15 8.37 65122982 902877120 2010/8/16 8.31 8.67 8.26 8.61 70298086 995317248 2010/8/17 8.62 8.74 8.52 8.69 58280094 834705792 2010/8/18 8.7 8.83 8.57 8.61 72467574 1043450944 2010/8/19 8.61 8.81 8.48 8.73 88905564 1278554880 2010/8/20 8.61 8.8 8.5 8.53 62482199 896280064 2010/8/23 8.53 8.83 8.53 8.64 57525198 829524096 2010/8/24 8.63 8.79 8.49 8.67 48256463 694908864 2010/8/25 8.6 8.63 8.36 8.4 49499195 699447232 2010/8/26 8.5 8.53 8.33 8.36 29704170 416241568 2010/8/27 8.37 8.48 8.29 8.36 35648958 498344608 2010/8/30 8.43 8.53 8.36 8.46 52065218 733619328 2010/8/31 8.41 8.48 8.32 8.37 51313006 718625408 2010/9/1 8.43 8.64 8.22 8.37 90479283 1270601472 2010/9/2 8.59 8.59 8.34 8.43 67694138 952725696 2010/9/3 8.43 8.43 8.25 8.34 61894269 860281600 2010/9/6 8.39 8.58 8.29 8.56 104581943 1478452480 2010/9/7 8.57 8.64 8.42 8.5 58235840 825884800 2010/9/8 8.42 8.43 8.23 8.29 86168491 1196825856 2010/9/9 8