Datasets:
zcxi
/
suju

Dataset card Data Studio Files
xet
 Community
15
Date
timestamp[us]
Open
float64
High
float64
Low
float64
Close
float64
Amount
float64
Vol
int64
StockCode
large_string
2022-11-30T00:00:00
10
10.2
9.7
10.2
50,640,532
5,094,200
000004
2022-12-01T00:00:00
10.19
10.59
10.18
10.23
48,000,528
4,630,900
000004
2022-12-02T00:00:00
10.2
10.27
10.02
10.07
27,816,948
2,753,700
000004
2022-12-05T00:00:00
10.1
10.57
10.09
10.57
38,057,624
3,670,400
000004
2022-12-06T00:00:00
10.85
11.04
10.32
10.63
52,464,060
4,905,130
000004
2022-12-07T00:00:00
10.6
10.62
10.27
10.32
33,015,118
3,174,400
000004
2022-12-08T00:00:00
10.3
10.36
10.04
10.07
23,484,616
2,319,560
000004
2022-12-09T00:00:00
10.05
10.14
9.95
10.08
15,641,463
1,558,600
000004
2022-12-12T00:00:00
10.03
10.09
9.72
9.72
22,771,544
2,314,300
000004
2022-12-13T00:00:00
9.76
9.85
9.7
9.79
13,030,736
1,328,700
000004
2022-12-14T00:00:00
9.76
9.88
9.61
9.83
10,337,692
1,058,960
000004
2022-12-15T00:00:00
9.76
10.32
9.75
10.21
33,364,320
3,286,400
000004
2022-12-16T00:00:00
10.07
10.11
9.7
9.7
32,174,104
3,267,400
000004
2022-12-19T00:00:00
9.71
9.77
9.28
9.37
17,286,066
1,822,600
000004
2022-12-20T00:00:00
9.37
9.6
9.33
9.44
10,376,714
1,095,200
000004
2022-12-21T00:00:00
9.43
9.53
9.23
9.29
9,857,635
1,051,300
000004
2022-12-22T00:00:00
9.31
9.48
9.28
9.29
9,273,551
991,300
000004
2022-12-23T00:00:00
9.3
9.45
9.23
9.34
7,487,192
800,300
000004
2022-12-26T00:00:00
9.34
9.52
9.28
9.46
6,202,370
659,400
000004
2022-12-27T00:00:00
9.76
9.76
9.41
9.7
10,099,660
1,054,000
000004
2022-12-28T00:00:00
9.62
9.72
9.52
9.55
6,155,308
641,900
000004
2022-12-29T00:00:00
9.6
9.68
9.51
9.56
5,804,572.5
605,601
000004
2022-12-30T00:00:00
9.56
9.68
9.52
9.68
8,633,183
898,500
000004
2023-01-03T00:00:00
9.67
10.05
9.61
9.94
21,096,458
2,134,062
000004
2023-01-04T00:00:00
9.89
10.02
9.81
9.96
16,273,674
1,637,562
000004
2023-01-05T00:00:00
9.93
9.98
9.83
9.85
9,515,336
961,300
000004
2023-01-06T00:00:00
9.92
9.92
9.61
9.61
14,822,851
1,528,601
000004
2023-01-09T00:00:00
9.62
9.75
9.62
9.69
4,498,145
464,200
000004
2023-01-10T00:00:00
9.73
9.73
9.6
9.6
10,580,742
1,096,130
000004
2023-01-11T00:00:00
9.63
9.63
9.31
9.32
11,226,936
1,186,162
000004
2023-01-12T00:00:00
9.32
9.47
9.27
9.41
7,854,976
837,700
000004
2023-01-13T00:00:00
9.37
9.56
9.35
9.51
5,958,703
628,700
000004
2023-01-16T00:00:00
9.51
9.66
9.5
9.58
6,737,801
702,400
000004
2023-01-17T00:00:00
9.62
9.62
9.41
9.47
6,934,243
731,200
000004
2023-01-18T00:00:00
9.7
9.93
9.62
9.78
20,100,336
2,057,801
000004
2023-01-19T00:00:00
9.78
9.84
9.63
9.84
11,696,761
1,200,502
000004
2023-01-20T00:00:00
9.78
10.16
9.66
10.02
14,331,884
1,432,962
000004
2023-01-30T00:00:00
10.15
10.29
9.98
10.19
22,045,224
2,180,701
000004
2023-01-31T00:00:00
10.2
10.7
10.17
10.37
61,552,120
5,876,900
000004
2023-02-01T00:00:00
10.45
10.65
10.36
10.6
34,274,456
3,247,000
000004
2023-02-02T00:00:00
10.49
10.49
10.07
10.2
55,579,692
5,441,100
000004
2023-02-03T00:00:00
10.2
10.24
10
10.16
21,465,330
2,120,851
000004
2023-02-06T00:00:00
10.15
10.19
10.04
10.06
15,050,438
1,490,350
000004
2023-02-07T00:00:00
10.06
10.43
10.01
10.38
29,674,024
2,914,800
000004
2023-02-08T00:00:00
10.43
10.59
10.22
10.3
24,896,628
2,396,250
000004
2023-02-09T00:00:00
10.21
10.32
10.17
10.22
15,987,717
1,564,000
000004
2023-02-10T00:00:00
10.24
10.29
10.07
10.14
14,900,206
1,465,700
000004
2023-02-13T00:00:00
10.13
10.18
10.07
10.11
13,258,525
1,308,800
000004
2023-02-14T00:00:00
10.1
10.15
10.05
10.07
11,972,263
1,187,070
000004
2023-02-15T00:00:00
10.06
10.1
10.05
10.09
10,228,095
1,015,000
000004
2023-02-16T00:00:00
10.08
10.08
9.6
9.67
38,617,404
3,927,198
000004
2023-02-17T00:00:00
9.66
9.73
9.59
9.69
13,491,852
1,394,442
000004
2023-02-20T00:00:00
9.68
9.97
9.65
9.83
15,527,253
1,589,053
000004
2023-02-21T00:00:00
9.81
9.81
9.67
9.71
12,913,341
1,329,453
000004
2023-02-22T00:00:00
9.63
9.83
9.58
9.78
13,148,647
1,353,590
000004
2023-02-23T00:00:00
9.79
10.16
9.74
9.92
18,566,778
1,861,027
000004
2023-02-24T00:00:00
9.89
9.97
9.89
9.9
7,480,447.5
753,117
000004
2023-02-27T00:00:00
9.91
9.91
9.67
9.68
9,380,704
961,100
000004
2023-02-28T00:00:00
9.71
9.96
9.7
9.88
9,017,992
918,436
000004
2023-03-01T00:00:00
9.86
9.96
9.8
9.95
9,178,769
924,637
000004
2023-03-02T00:00:00
9.92
10.1
9.87
9.95
14,679,301
1,467,800
000004
2023-03-03T00:00:00
9.89
9.98
9.85
9.9
7,867,394
794,400
000004
2023-03-06T00:00:00
9.9
9.94
9.75
9.84
9,776,093
995,200
000004
2023-03-07T00:00:00
9.84
9.87
9.66
9.72
11,237,461
1,153,000
000004
2023-03-08T00:00:00
9.69
9.96
9.69
9.93
15,208,164
1,543,800
000004
2023-03-09T00:00:00
9.87
10.1
9.78
10.06
16,073,006
1,615,900
000004
2023-03-10T00:00:00
10.02
10.3
9.95
10.08
16,994,480
1,675,522
000004
2023-03-13T00:00:00
9.96
10.16
9.91
10
12,775,841
1,276,890
000004
2023-03-14T00:00:00
10
10
9.74
9.76
15,897,579
1,617,100
000004
2023-03-15T00:00:00
9.78
9.86
9.74
9.83
8,723,282
889,300
000004
2023-03-16T00:00:00
9.79
9.81
9.69
9.74
10,679,804
1,096,483
000004
2023-03-17T00:00:00
9.75
9.83
9.72
9.77
9,722,120
994,396
000004
2023-03-20T00:00:00
9.77
9.8
9.66
9.66
8,347,753
858,900
000004
2023-03-21T00:00:00
9.66
9.81
9.64
9.78
7,825,353.5
802,917
000004
2023-03-22T00:00:00
9.77
9.87
9.76
9.82
7,443,020
757,400
000004
2023-03-23T00:00:00
9.84
10.18
9.84
10.09
24,218,866
2,409,996
000004
2023-03-24T00:00:00
10.1
10.37
10.1
10.21
28,306,692
2,765,200
000004
2023-03-27T00:00:00
10.35
10.48
9.96
10.03
27,508,108
2,714,300
000004
2023-03-28T00:00:00
10.02
10.13
9.88
9.99
15,909,838
1,594,300
000004
2023-03-29T00:00:00
9.99
9.99
9.86
9.89
12,105,878
1,220,700
000004
2023-03-30T00:00:00
9.85
9.97
9.66
9.73
14,461,873
1,481,401
000004
2023-03-31T00:00:00
9.75
9.92
9.74
9.9
8,638,276
874,938
000004
2023-04-03T00:00:00
9.97
10.21
9.95
10.14
16,920,212
1,675,400
000004
2023-04-04T00:00:00
10.13
10.19
9.74
9.76
38,167,184
3,870,320
000004
2023-04-06T00:00:00
9.77
9.78
9.58
9.65
20,707,972
2,144,400
000004
2023-04-07T00:00:00
9.66
10
9.6
9.96
16,484,727
1,678,000
000004
2023-04-10T00:00:00
10
10.01
9.73
9.84
17,142,184
1,746,900
000004
2023-04-11T00:00:00
9.81
9.92
9.67
9.9
8,494,612
866,100
000004
2023-04-12T00:00:00
9.88
10.17
9.88
10.06
22,871,246
2,274,793
000004
2023-04-13T00:00:00
10.07
10.23
10
10.12
19,884,792
1,962,400
000004
2023-04-14T00:00:00
10.12
10.18
9.89
10.04
28,173,192
2,816,101
000004
2023-04-17T00:00:00
10.03
10.54
10.01
10.28
42,057,948
4,081,300
000004
2023-04-18T00:00:00
10.26
10.46
10.18
10.43
25,822,814
2,500,980
000004
2023-04-19T00:00:00
10.38
10.95
10.38
10.95
44,017,132
4,056,836
000004
2023-04-20T00:00:00
11.2
11.43
10.72
11.04
89,910,936
8,080,674
000004
2023-04-21T00:00:00
11.01
11.14
10.5
10.57
57,287,564
5,297,407
000004
2023-04-24T00:00:00
10.6
10.94
10.4
10.82
39,968,952
3,747,772
000004
2023-04-25T00:00:00
10.84
10.84
10.28
10.28
41,562,712
3,982,400
000004
2023-04-26T00:00:00
10.17
10.43
9.93
10.23
29,810,008
2,932,300
000004
2023-04-27T00:00:00
10.32
10.74
10.21
10.51
42,888,772
4,038,501
000004