《大数据技术在财务中的应用》 例题数据源及参考结果 科大讯飞股票交易数据表

证券代码,交易日期,开盘价,最高价,最低价,收盘价,成交数量(股),成交金额(元)

002230-SZE,2022/10/10,32.78,32.8,31.46,31.58,13319264,424986610.3

002230-SZE,2022/10/11,31.7,31.84,30.9,31.1,12706562,397041832.6

002230-SZE,2022/10/12,31.09,31.49,29.74,31.44,24193376,738307881.9

002230-SZE,2022/10/13,31.22,32.12,31.16,31.71,18615626,591248306.4

002230-SZE,2022/10/14,31.99,33.25,31.76,33,20932623,682387724.1

002230-SZE,2022/10/17,33.06,35.3,33.06,33.97,34441297,1181705436

002230-SZE,2022/10/18,34,34,33.13,33.2,18200626,608017635.4

002230-SZE,2022/10/19,33.33,33.44,32.61,32.7,11744597,386520431.8

002230-SZE,2022/10/20,32.58,33.4,32.21,32.95,17305450,568799404

002230-SZE,2022/10/21,33.02,34.5,32.42,33.8,24040493,808494551.4

002230-SZE,2022/10/24,33.81,36.1,33.8,34.39,43800626,1524905299

002230-SZE,2022/10/25,34.1,34.33,32.5,33.86,23682595,793164745.3

002230-SZE,2022/10/26,33.77,35.25,33.61,35.04,26891234,935008173.3

002230-SZE,2022/10/27,34.99,36.25,34.61,35.19,29342168,1042836670

002230-SZE,2022/10/28,34.81,35.19,33.66,33.95,22854793,787729465.8

002230-SZE,2022/10/31,32.55,35.5,32.36,35.03,30076777,1041175307

002230-SZE,2022/11/1,35.06,35.86,34.7,35.45,23374059,822729246.7

002230-SZE,2022/11/2,35.96,36.2,35.53,35.78,23884906,856926176.6

002230-SZE,2022/11/3,35.29,35.97,34.89,35.42,15997165,565889917.6

002230-SZE,2022/11/4,35.42,35.85,34.9,35.7,24978268,884643606.3

002230-SZE,2022/11/7,35.3,35.84,34.84,34.99,22376166,785651708.8

002230-SZE,2022/11/8,35.09,35.35,34.37,35.3,24464739,856202699.7

002230-SZE,2022/11/9,35.24,35.26,34.51,34.53,20968515,730296153.3

002230-SZE,2022/11/10,34.33,34.77,33.58,33.89,17115916,582858120.3

002230-SZE,2022/11/11,34.9,35.19,34.15,34.46,21669774,751033153.4

002230-SZE,2022/11/14,34.53,35.04,33.95,34.23,18308720,628897234.4

002230-SZE,2022/11/15,34.1,35.25,33.98,35.05,25458086,889154681.7

002230-SZE,2022/11/16,35.32,35.62,34.8,34.87,24637273,866436559.5

002230-SZE,2022/11/17,35.08,35.75,34.29,35.75,29312436,1027011677

002230-SZE,2022/11/18,35.75,36.08,34.79,34.85,30456468,1081090581

002230-SZE,2022/11/21,34.6,34.75,33.68,34.07,22644530,771005009.5

002230-SZE,2022/11/22,33.76,34.28,33.12,33.33,18405869,618960176

002230-SZE,2022/11/23,33.13,33.51,32.7,33.18,14535683,480225797.5

002230-SZE,2022/11/24,33.32,33.46,32.5,32.56,16275231,533434356.4

002230-SZE,2022/11/25,32.45,32.71,32.12,32.27,10974181,354867259.5

002230-SZE,2022/11/28,31.9,31.9,31.09,31.41,18589893,583378075.2

002230-SZE,2022/11/29,31.72,32.39,31.48,32.39,18607169,596186839.9

002230-SZE,2022/11/30,32.39,32.54,32.06,32.25,12196980,394236893

002230-SZE,2022/12/1,32.66,33.28,32.66,32.97,19060916,628497400

002230-SZE,2022/12/2,32.84,33.36,32.72,32.97,12642468,418501284.1

002230-SZE,2022/12/5,33.3,33.58,33.05,33.43,15596034,520075988.2

002230-SZE,2022/12/6,33.33,33.65,33.15,33.43,15578107,520219531.6

002230-SZE,2022/12/7,33.5,34.31,33.31,33.9,22046603,746761634.6

002230-SZE,2022/12/8,33.85,34.09,33.43,33.72,15102012,509580514.7

002230-SZE,2022/12/9,33.83,34.19,33.58,34,16600121,563330171.8

002230-SZE,2022/12/12,33.9,34.76,33.76,34.4,17347501,596648326

002230-SZE,2022/12/13,34.18,34.3,33.13,33.16,16765151,562890139

002230-SZE,2022/12/14,33.2,34.29,33.18,33.83,14589371,493993986.1

002230-SZE,2022/12/15,33.83,34.34,33.61,34.04,12070619,411010917.7

002230-SZE,2022/12/16,33.9,33.96,33.49,33.9,9075113,306098261.1

002230-SZE,2022/12/19,33.85,34.05,33.08,33.28,9263301,310123139.9

002230-SZE,2022/12/20,33.27,33.53,32.03,32.13,13948295,452709809

002230-SZE,2022/12/21,32.2,32.41,31.8,31.88,7801749,250012715.5

002230-SZE,2022/12/22,32.19,33.79,31.9,32.96,23279076,770501608

002230-SZE,2022/12/23,32.75,34.27,32.67,33.36,18539040,622924060.9

002230-SZE,2022/12/26,33.43,33.58,32.66,32.8,14498531,478331135.2

002230-SZE,2022/12/27,33,33.22,32.7,33.13,9110778,300458945

0