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
2023-09-25T00:00:00
16.5
16.74
16.16
16.74
211,435,200
12,847,172
000004
2023-09-26T00:00:00
16.75
16.75
16.27
16.4
165,835,104
10,066,550
000004
2023-09-27T00:00:00
16.3
16.5
15.8
16.15
179,895,808
11,172,200
000004
2023-09-28T00:00:00
15.91
16.78
15.87
16.03
169,561,568
10,465,700
000004
2023-10-09T00:00:00
16.04
16.34
15.71
15.76
135,143,536
8,468,000
000004
2023-10-10T00:00:00
15.93
17.34
15.84
17.34
267,417,024
15,537,700
000004
2023-10-11T00:00:00
18.23
18.5
17.48
17.56
668,725,632
37,402,699
000004
2023-10-12T00:00:00
17
17.76
17
17.32
288,493,504
16,642,700
000004
2023-10-13T00:00:00
17.1
18.39
17.08
17.94
444,362,432
24,883,923
000004
2023-10-16T00:00:00
17.66
19.5
17.2
18.81
533,658,592
29,026,623
000004
2023-10-17T00:00:00
18.25
18.43
17.58
17.95
321,798,976
17,913,583
000004
2023-10-18T00:00:00
17.89
18.55
16.8
18.2
335,190,208
19,044,350
000004
2023-10-19T00:00:00
17.81
18.08
16.96
17.06
210,230,480
11,972,365
000004
2023-10-20T00:00:00
17.05
17.05
16
16.13
164,393,664
10,061,700
000004
2023-10-23T00:00:00
16.23
17.28
15.65
16.31
177,637,632
10,896,032
000004
2023-10-24T00:00:00
16.14
17.6
16.01
17.07
224,369,728
13,260,900
000004
2023-10-25T00:00:00
16.81
17.58
16.7
17.1
187,866,048
10,941,500
000004
2023-10-26T00:00:00
16.92
17.45
16.65
17.25
200,930,912
11,755,562
000004
2023-10-27T00:00:00
17.3
17.3
16.61
16.64
162,005,008
9,617,800
000004
2023-10-30T00:00:00
16.66
17.15
16.29
16.98
153,439,376
9,104,300
000004
2023-10-31T00:00:00
17.21
18.46
17.07
17.35
329,545,440
18,672,801
000004
2023-11-01T00:00:00
16.8
17.39
16.74
16.84
178,832,672
10,577,380
000004
2023-11-02T00:00:00
16.6
16.95
16.2
16.32
137,214,448
8,321,680
000004
2023-11-03T00:00:00
16.4
16.71
16.26
16.53
101,236,048
6,140,079
000004
2023-11-06T00:00:00
16.5
16.78
16.43
16.73
107,098,096
6,423,500
000004
2023-11-07T00:00:00
16.8
16.97
16.6
16.88
116,240,232
6,909,801
000004
2023-11-08T00:00:00
16.8
17.17
16.54
17.02
175,196,656
10,346,301
000004
2023-11-09T00:00:00
16.89
18.72
16.88
18.72
416,669,184
23,302,656
000004
2023-11-10T00:00:00
18.3
20.59
18.11
19.15
861,528,256
44,786,309
000004
2023-11-13T00:00:00
19
19.69
18.42
19.52
549,850,368
28,824,589
000004
2023-11-14T00:00:00
19.19
19.68
18.9
19.44
461,147,040
23,713,280
000004
2023-11-15T00:00:00
19.49
19.67
18.85
18.99
385,021,760
20,076,739
000004
2023-11-16T00:00:00
18.94
19.21
18.6
18.64
227,037,392
12,068,660
000004
2023-11-17T00:00:00
18.64
18.74
18.26
18.55
182,410,304
9,884,000
000004
2023-11-20T00:00:00
19.13
19.26
18.75
18.94
289,102,976
15,230,800
000004
2023-11-21T00:00:00
18.94
18.98
18.3
18.45
230,754,368
12,384,851
000004
2023-11-22T00:00:00
18.27
18.6
18.13
18.13
138,344,960
7,541,490
000004
2023-11-23T00:00:00
17.99
19.4
17.7
18.69
327,995,264
17,723,027
000004
2023-11-24T00:00:00
18.19
18.54
17.9
18.03
194,327,952
10,688,639
000004
2023-11-27T00:00:00
18.04
18.54
17.9
18.09
123,823,432
6,837,299
000004
2023-11-28T00:00:00
18
18.13
17.47
17.83
131,071,104
7,347,700
000004
2023-11-29T00:00:00
17.82
17.94
17.5
17.52
100,120,968
5,655,800
000004
2023-11-30T00:00:00
17.52
17.61
17.15
17.35
93,007,960
5,372,081
000004
2023-12-01T00:00:00
17.48
18.2
17.41
17.92
159,588,848
8,949,656
000004
2023-12-04T00:00:00
17.7
18.45
17.7
18.13
145,982,304
8,026,100
000004
2023-12-05T00:00:00
18
18.12
17.27
17.27
108,465,432
6,145,252
000004
2023-12-06T00:00:00
17.28
17.41
16.98
17.02
103,581,256
6,047,890
000004
2023-12-07T00:00:00
17.01
17.38
16.88
17.29
86,533,536
5,019,290
000004
2023-12-08T00:00:00
17.31
17.47
17
17.2
94,252,232
5,472,356
000004
2023-12-11T00:00:00
17.2
17.34
16.88
17.28
74,144,792
4,324,299
000004
2023-12-12T00:00:00
17.21
17.77
17.2
17.67
132,552,232
7,537,102
000004
2023-12-13T00:00:00
17.67
17.82
17.27
17.27
81,132,952
4,642,701
000004
2023-12-14T00:00:00
17.28
17.38
16.89
16.99
78,668,016
4,596,051
000004
2023-12-15T00:00:00
16.99
17.04
16.61
16.78
68,313,024
4,066,600
000004
2023-12-18T00:00:00
16.68
17.23
16.51
16.54
86,816,344
5,169,280
000004
2023-12-19T00:00:00
16.45
16.85
16.45
16.78
64,519,396
3,860,801
000004
2023-12-20T00:00:00
16.78
16.88
16.5
16.5
54,224,836
3,250,100
000004
2023-12-21T00:00:00
16.41
16.61
16.19
16.54
60,726,704
3,697,800
000004
2023-12-22T00:00:00
16.54
16.74
15.98
15.99
93,949,456
5,782,210
000004
2023-12-25T00:00:00
16.07
16.09
15.7
15.71
68,495,552
4,322,700
000004
2023-12-26T00:00:00
15.75
15.8
15.3
15.32
61,370,036
3,965,700
000004
2023-12-27T00:00:00
15.39
15.77
15.34
15.67
51,240,216
3,277,580
000004
2023-12-28T00:00:00
15.68
15.89
15.43
15.78
56,053,684
3,568,300
000004
2023-12-29T00:00:00
15.73
16.23
15.72
16.13
55,171,036
3,443,600
000004
2024-01-02T00:00:00
16.1
16.44
16.05
16.14
46,791,152
2,886,700
000004
2024-01-03T00:00:00
16.13
16.3
15.9
16.3
48,777,544
3,033,100
000004
2024-01-04T00:00:00
16.19
17.53
15.92
16.88
270,724,064
16,018,552
000004
2024-01-05T00:00:00
16.58
17.49
16.04
16.36
216,743,552
12,976,388
000004
2024-01-08T00:00:00
16.25
16.7
16
16.34
136,151,696
8,313,852
000004
2024-01-09T00:00:00
16.15
16.48
15.78
15.9
116,930,784
7,272,751
000004
2024-01-10T00:00:00
15.82
17.1
15.4
16.23
189,236,000
11,579,510
000004
2024-01-11T00:00:00
16.08
16.91
15.96
16.86
193,317,664
11,592,150
000004
2024-01-12T00:00:00
16.6
16.7
16
16.03
139,146,864
8,526,400
000004
2024-01-15T00:00:00
15.77
16.03
15.64
15.75
73,775,856
4,675,700
000004
2024-01-16T00:00:00
15.7
15.75
14.96
15.24
106,184,808
6,967,680
000004
2024-01-17T00:00:00
15.2
15.45
14.97
15
53,799,048
3,547,960
000004
2024-01-18T00:00:00
14.8
15.06
14.39
14.71
72,259,912
4,944,480
000004
2024-01-19T00:00:00
14.77
15.13
14.43
14.77
78,981,824
5,354,900
000004
2024-01-22T00:00:00
14.69
14.76
13.38
13.51
75,351,800
5,357,799
000004
2024-01-23T00:00:00
13.4
13.72
13.26
13.45
46,588,716
3,467,879
000004
2024-01-24T00:00:00
13.46
13.72
13.14
13.59
51,229,452
3,800,080
000004
2024-01-25T00:00:00
13.66
14.95
13.5
14.52
156,045,472
10,830,800
000004
2024-01-26T00:00:00
14.47
15.89
14.3
14.78
208,805,536
13,886,080
000004
2024-01-29T00:00:00
14.48
15.38
14.05
14.9
172,466,512
11,714,500
000004
2024-01-30T00:00:00
14.37
15
13.72
13.72
114,723,144
8,085,700
000004
2024-01-31T00:00:00
13.7
13.82
12.35
12.35
90,503,592
7,031,200
000004
2024-02-01T00:00:00
11.6
12.45
11.5
12.01
62,090,536
5,165,900
000004
2024-02-02T00:00:00
12.23
12.49
10.9
11.36
64,286,968
5,509,095
000004
2024-02-05T00:00:00
11.35
11.35
10.22
10.22
52,368,364
5,017,901
000004
2024-02-06T00:00:00
9.5
10.05
9.2
9.25
86,492,816
9,217,500
000004
2024-02-07T00:00:00
9.47
9.58
8.6
9.12
93,199,304
10,350,572
000004
2024-02-08T00:00:00
8.9
9.66
8.7
9.63
76,109,208
8,212,653
000004
2024-02-19T00:00:00
9.76
10.41
9.76
10.4
88,663,632
8,758,603
000004
2024-02-20T00:00:00
10.41
10.72
10.07
10.55
74,643,576
7,139,347
000004
2024-02-21T00:00:00
10.4
11.08
10.31
10.78
100,320,512
9,288,203
000004
2024-02-22T00:00:00
10.65
11.43
10.65
11.27
99,190,688
8,953,190
000004
2024-02-23T00:00:00
11.38
11.97
11.32
11.93
92,036,576
7,880,800
000004
2024-02-26T00:00:00
12
12.88
11.82
12.33
134,467,952
10,886,973
000004
2024-02-27T00:00:00
12.5
13.56
12.4
13.56
117,318,296
9,133,716
000004
2024-02-28T00:00:00
14
14.39
12.2
12.2
282,138,304
20,995,400
000004