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
2023-04-28T00:00:00
10.54
10.79
10.41
10.5
42,434,096
4,000,498
000004
2023-05-04T00:00:00
11.03
11.03
10.94
11.03
60,800,084
5,515,502
000004
2023-05-05T00:00:00
11.06
11.37
10.96
11.24
62,915,712
5,665,504
000004
2023-05-08T00:00:00
11.14
11.38
10.68
10.68
34,235,848
3,124,236
000004
2023-05-09T00:00:00
10.39
10.47
10.15
10.15
55,037,732
5,388,800
000004
2023-05-10T00:00:00
10.15
10.37
10.09
10.22
18,679,572
1,823,600
000004
2023-05-11T00:00:00
10.37
10.73
10.37
10.61
37,088,156
3,473,861
000004
2023-05-12T00:00:00
10.63
10.87
10.61
10.66
23,840,288
2,227,506
000004
2023-05-15T00:00:00
10.74
10.77
10.53
10.77
12,826,717
1,204,000
000004
2023-05-16T00:00:00
10.7
10.73
10.23
10.24
33,917,172
3,292,590
000004
2023-05-17T00:00:00
10.12
10.42
10.02
10.28
16,557,189
1,610,300
000004
2023-05-18T00:00:00
10.24
10.74
10.24
10.74
25,808,782
2,442,390
000004
2023-05-19T00:00:00
10.74
10.87
10.56
10.81
22,122,180
2,065,001
000004
2023-05-22T00:00:00
10.7
11.14
10.68
11.08
20,641,212
1,875,269
000004
2023-05-23T00:00:00
10.96
11.62
10.96
11.45
36,163,432
3,170,300
000004
2023-05-24T00:00:00
11.41
11.84
11.27
11.54
33,360,064
2,875,000
000004
2023-05-25T00:00:00
12.12
12.12
11.85
12.12
61,498,080
5,080,200
000004
2023-05-26T00:00:00
12.32
12.73
12.04
12.73
58,485,584
4,709,506
000004
2023-05-29T00:00:00
13.2
13.37
12.83
13.37
80,340,896
6,087,397
000004
2023-05-30T00:00:00
13.77
14.04
13.56
14.04
24,075,720
1,736,106
000004
2023-05-31T00:00:00
14.64
14.67
13.34
13.38
157,478,800
11,411,525
000004
2023-06-01T00:00:00
13.32
14.05
13.32
13.84
152,009,088
10,959,404
000004
2023-06-02T00:00:00
13.5
14.22
13.22
13.87
87,410,504
6,398,900
000004
2023-06-05T00:00:00
13.74
14.56
13.74
14.56
78,156,352
5,398,811
000004
2023-06-06T00:00:00
14.77
15.29
14.77
15.29
59,873,920
3,956,111
000004
2023-06-07T00:00:00
15.56
16.05
14.86
15.88
129,652,904
8,312,743
000004
2023-06-08T00:00:00
15.41
15.87
15.09
15.09
71,312,608
4,672,943
000004
2023-06-09T00:00:00
15.09
15.46
14.56
15.16
71,130,160
4,725,100
000004
2023-06-12T00:00:00
15.04
15.08
14.4
14.4
53,478,912
3,681,200
000004
2023-06-13T00:00:00
14.26
14.88
14.08
14.48
92,787,728
6,399,860
000004
2023-06-14T00:00:00
14.68
15.2
14.1
14.2
132,467,528
8,996,801
000004
2023-06-15T00:00:00
14.14
14.91
14.14
14.91
103,809,344
7,022,900
000004
2023-06-16T00:00:00
14.79
15.66
14.78
15.66
50,699,888
3,294,218
000004
2023-06-19T00:00:00
16
16
15.3
15.68
52,153,456
3,345,400
000004
2023-06-20T00:00:00
15.68
15.73
14.9
14.92
56,360,252
3,747,200
000004
2023-06-21T00:00:00
14.8
15.19
14.17
14.17
75,055,296
5,199,901
000004
2023-06-26T00:00:00
13.89
14.5
13.72
13.76
56,555,844
4,012,056
000004
2023-06-28T00:00:00
14.8
15.14
14.46
15.14
89,326,976
6,015,100
000004
2023-06-29T00:00:00
14.86
16.6
14.06
15.99
332,476,288
22,175,075
000004
2023-06-30T00:00:00
15.5
16.2
14.99
15.25
191,007,104
12,287,758
000004
2023-07-03T00:00:00
15.12
15.25
13.73
13.83
198,773,152
14,146,648
000004
2023-07-04T00:00:00
13.5
15.21
13.4
14.79
318,639,008
21,481,087
000004
2023-07-05T00:00:00
14.4
16.27
14.18
16.27
339,195,936
22,224,918
000004
2023-07-06T00:00:00
16.7
17.9
16.7
17.9
198,092,192
11,265,921
000004
2023-07-07T00:00:00
17.74
18.98
16.8
16.98
573,268,672
31,908,021
000004
2023-07-10T00:00:00
16.36
17.37
15.28
15.28
378,838,176
23,695,591
000004
2023-07-11T00:00:00
14.82
16.81
14.32
16.81
419,857,088
27,158,443
000004
2023-07-12T00:00:00
16.82
17.3
15.35
15.78
382,681,152
23,680,602
000004
2023-07-13T00:00:00
15.78
17.36
15.38
17.36
283,032,832
16,676,521
000004
2023-07-14T00:00:00
19.1
19.1
19.1
19.1
57,651,440
3,018,400
000004
2023-07-17T00:00:00
21.01
21.01
21.01
21.01
34,846,704
1,658,577
000004
2023-07-18T00:00:00
22.05
23.11
21.85
22.26
1,225,768,192
54,275,233
000004
2023-07-19T00:00:00
21.01
22.2
20.03
20.08
929,586,880
44,679,841
000004
2023-07-20T00:00:00
19.74
21.5
19.74
20.56
778,904,512
37,611,069
000004
2023-07-21T00:00:00
19.49
19.8
18.5
18.5
558,886,080
29,863,233
000004
2023-07-24T00:00:00
17.3
18.5
17.3
18.03
341,632,864
18,987,108
000004
2023-07-25T00:00:00
18.33
18.37
17.47
17.63
351,760,512
19,673,800
000004
2023-07-26T00:00:00
17.43
19.39
17.11
19.39
682,715,136
36,491,480
000004
2023-07-27T00:00:00
19.22
20.86
18.8
18.9
724,368,832
36,581,617
000004
2023-07-28T00:00:00
19.01
19.82
17.88
18.47
517,450,272
27,545,301
000004
2023-07-31T00:00:00
18.39
18.5
17.66
17.84
395,522,976
22,000,740
000004
2023-08-01T00:00:00
18.1
19.62
18
19.62
533,066,240
28,060,072
000004
2023-08-02T00:00:00
19.4
20.92
19.2
19.68
710,262,592
35,526,432
000004
2023-08-03T00:00:00
19.69
21.05
19.22
20.32
646,419,008
31,950,132
000004
2023-08-04T00:00:00
19.98
20.86
19.81
20.2
508,182,368
25,070,677
000004
2023-08-07T00:00:00
19.75
21.4
19.48
21.17
604,577,664
29,268,582
000004
2023-08-08T00:00:00
20.87
21.06
19.71
20.05
446,125,824
21,918,595
000004
2023-08-09T00:00:00
19.7
22.06
19.43
20.68
557,022,784
26,451,175
000004
2023-08-10T00:00:00
19.11
19.78
18.61
18.69
463,093,984
24,319,141
000004
2023-08-11T00:00:00
18.6
18.92
17.65
17.7
305,283,776
16,750,287
000004
2023-08-14T00:00:00
17.45
18.95
17.45
18.59
318,550,752
17,465,474
000004
2023-08-15T00:00:00
18.7
18.7
17.95
18.11
226,639,456
12,489,779
000004
2023-08-16T00:00:00
18.14
18.29
17.4
17.5
211,093,520
11,957,800
000004
2023-08-17T00:00:00
17.45
17.7
17.03
17.65
193,543,952
11,120,072
000004
2023-08-18T00:00:00
17.66
17.68
16.64
16.65
218,690,480
12,863,300
000004
2023-08-21T00:00:00
16.64
17.35
16.52
16.78
169,529,456
9,994,031
000004
2023-08-22T00:00:00
16.8
17.4
16.71
17.33
204,406,000
11,969,046
000004
2023-08-23T00:00:00
17.27
18.25
16.88
17.5
285,749,536
16,199,400
000004
2023-08-24T00:00:00
17.18
18.25
16.92
16.97
247,047,072
14,194,600
000004
2023-08-25T00:00:00
16.36
16.6
15.38
15.5
257,506,592
16,270,186
000004
2023-08-28T00:00:00
16.29
16.3
15.24
15.28
161,621,024
10,330,000
000004
2023-08-29T00:00:00
15.21
15.94
15.12
15.86
162,354,000
10,314,683
000004
2023-08-30T00:00:00
15.93
16.58
15.79
16.53
172,750,784
10,571,300
000004
2023-08-31T00:00:00
16.53
17.09
16.11
16.47
161,544,528
9,768,000
000004
2023-09-01T00:00:00
16.2
16.66
16.13
16.3
105,356,384
6,445,500
000004
2023-09-04T00:00:00
16.3
16.72
16.3
16.7
115,437,200
6,988,500
000004
2023-09-05T00:00:00
16.5
17.18
16.42
16.74
185,133,680
10,996,400
000004
2023-09-06T00:00:00
16.67
16.77
16.32
16.72
116,028,464
6,997,300
000004
2023-09-07T00:00:00
16.72
17.2
16.65
16.85
171,333,520
10,117,300
000004
2023-09-08T00:00:00
16.48
17.5
16.48
16.74
174,362,352
10,268,100
000004
2023-09-11T00:00:00
16.65
16.73
16.23
16.42
146,587,264
8,905,211
000004
2023-09-12T00:00:00
16.45
16.9
16.26
16.27
125,319,808
7,599,295
000004
2023-09-13T00:00:00
16.1
16.33
15.78
15.97
102,967,032
6,450,700
000004
2023-09-14T00:00:00
15.82
16.1
15.63
15.68
70,641,624
4,461,100
000004
2023-09-15T00:00:00
15.69
15.82
15.23
15.31
83,836,936
5,449,300
000004
2023-09-18T00:00:00
15.4
16.06
15.31
15.59
108,177,544
6,884,030
000004
2023-09-19T00:00:00
15.52
15.6
15.05
15.13
82,354,624
5,411,100
000004
2023-09-20T00:00:00
15.15
16.64
15.15
16.64
116,297,792
7,072,820
000004
2023-09-21T00:00:00
16.91
17.25
16.37
16.51
436,088,928
25,987,537
000004
2023-09-22T00:00:00
16.35
16.62
15.95
16.59
255,085,296
15,655,280
000004