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
2024-02-29T00:00:00
11.27
12.59
11.27
12.5
153,111,344
12,516,214
000004
2024-03-01T00:00:00
12.76
13.16
12.5
12.79
147,705,056
11,571,445
000004
2024-03-04T00:00:00
12.79
13.66
12.3
13.1
168,050,704
12,994,900
000004
2024-03-05T00:00:00
12.91
13.02
12.42
12.6
120,161,264
9,493,100
000004
2024-03-06T00:00:00
12.37
13.86
12.34
13.86
294,632,864
21,741,405
000004
2024-03-07T00:00:00
13.44
13.77
13.02
13.11
306,788,960
22,950,505
000004
2024-03-08T00:00:00
13.11
13.5
12.7
13.26
184,197,920
14,045,585
000004
2024-03-11T00:00:00
13.03
13.74
12.9
13.62
178,041,440
13,343,200
000004
2024-03-12T00:00:00
13.52
14
13.3
13.65
183,588,192
13,497,832
000004
2024-03-13T00:00:00
13.53
14.4
13.52
13.83
230,480,880
16,518,452
000004
2024-03-14T00:00:00
13.6
15.21
13.51
15.21
328,912,992
22,921,257
000004
2024-03-15T00:00:00
15.5
16.73
14.78
15.87
587,865,664
37,494,588
000004
2024-03-18T00:00:00
15.02
15.88
14.82
15.62
394,177,184
25,696,989
000004
2024-03-19T00:00:00
15.4
15.48
15.18
15.18
216,186,880
14,139,172
000004
2024-03-20T00:00:00
15.1
15.31
14.9
15.1
154,880,032
10,278,879
000004
2024-03-21T00:00:00
15.13
15.21
14.81
14.88
139,274,176
9,312,299
000004
2024-03-22T00:00:00
15.03
15.08
14.37
14.56
137,301,712
9,398,773
000004
2024-03-25T00:00:00
14.41
15.12
14.3
14.6
142,793,904
9,694,173
000004
2024-03-26T00:00:00
14.34
15.04
14.07
14.8
139,606,208
9,548,672
000004
2024-03-27T00:00:00
14.65
15
14.4
14.67
142,597,776
9,687,472
000004
2024-03-28T00:00:00
14.64
15.5
14.43
15.45
271,059,072
17,864,501
000004
2024-03-29T00:00:00
15.26
15.37
14.92
15.05
146,886,944
9,725,904
000004
2024-04-01T00:00:00
15.05
15.19
14.88
14.98
104,356,920
6,964,029
000004
2024-04-02T00:00:00
15
15.11
14.15
14.58
127,842,656
8,730,195
000004
2024-04-03T00:00:00
14.55
14.55
13.5
13.5
112,375,112
8,106,295
000004
2024-04-08T00:00:00
13.52
13.79
13.2
13.25
82,540,928
6,131,301
000004
2024-04-09T00:00:00
13.2
13.33
12.88
13.27
68,222,888
5,194,700
000004
2024-04-10T00:00:00
13.1
13.28
12.42
12.56
74,440,448
5,855,900
000004
2024-04-11T00:00:00
12.49
12.92
12.39
12.69
57,385,984
4,493,705
000004
2024-04-12T00:00:00
12.66
12.89
12.39
12.41
43,551,496
3,455,895
000004
2024-04-15T00:00:00
11.18
11.91
11.17
11.17
99,798,016
8,834,305
000004
2024-04-16T00:00:00
10.35
10.5
10.05
10.05
29,670,376
2,923,600
000004
2024-04-17T00:00:00
9.23
10.65
9.23
10.4
84,503,096
8,213,468
000004
2024-04-18T00:00:00
10.5
10.7
10.1
10.5
73,770,032
7,056,498
000004
2024-04-19T00:00:00
10.58
10.58
10.1
10.21
44,626,556
4,326,800
000004
2024-04-22T00:00:00
10.1
10.37
9.84
10.1
51,619,324
5,078,900
000004
2024-04-23T00:00:00
10.11
10.42
10.11
10.26
45,438,720
4,411,601
000004
2024-04-24T00:00:00
10.26
10.69
10.26
10.67
55,087,024
5,215,000
000004
2024-04-25T00:00:00
10.7
10.86
10.6
10.71
41,837,236
3,887,100
000004
2024-04-26T00:00:00
10.71
11.01
10.59
10.91
52,196,328
4,811,532
000004
2024-04-29T00:00:00
11
11.36
11
11.34
55,971,136
4,986,500
000004
2024-04-30T00:00:00
10.21
10.68
10.21
10.21
134,875,856
13,140,930
000004
2024-05-06T00:00:00
9.99
10.46
9.97
10.44
102,059,840
9,885,440
000004
2024-05-07T00:00:00
10.53
11.48
10.53
11.48
88,181,624
7,905,109
000004
2024-05-08T00:00:00
11.43
11.86
11.12
11.14
205,070,672
17,965,534
000004
2024-05-09T00:00:00
11.15
11.6
11.15
11.18
118,253,992
10,425,152
000004
2024-05-10T00:00:00
11.19
11.33
10.77
10.88
85,549,216
7,826,610
000004
2024-05-13T00:00:00
10.86
10.89
10.27
10.4
68,165,624
6,525,800
000004
2024-05-14T00:00:00
10.55
11.44
10.55
11.44
109,882,040
9,653,910
000004
2024-05-15T00:00:00
11.5
12.38
11.45
11.69
254,526,656
21,564,140
000004
2024-05-16T00:00:00
11.65
11.73
11.21
11.3
135,263,504
11,926,800
000004
2024-05-17T00:00:00
11.36
11.52
11.2
11.38
102,326,880
8,997,410
000004
2024-05-20T00:00:00
11.35
11.98
11.2
11.94
146,969,744
12,608,800
000004
2024-05-21T00:00:00
11.77
11.8
11.48
11.65
87,443,640
7,520,500
000004
2024-05-22T00:00:00
11.56
11.77
11.43
11.6
68,672,808
5,943,700
000004
2024-05-23T00:00:00
11.55
11.56
11.11
11.39
70,042,864
6,192,700
000004
2024-05-24T00:00:00
11.29
11.34
11
11.01
51,204,396
4,608,600
000004
2024-05-27T00:00:00
11.02
11.1
10.63
10.92
49,108,972
4,555,200
000004
2024-05-28T00:00:00
10.92
10.98
10.66
10.68
35,726,180
3,313,800
000004
2024-05-29T00:00:00
10.68
10.89
10.59
10.68
33,722,816
3,143,200
000004
2024-05-30T00:00:00
10.68
10.77
10.41
10.49
28,869,528
2,735,000
000004
2024-05-31T00:00:00
10.4
10.58
10.3
10.39
34,166,456
3,279,900
000004
2024-06-03T00:00:00
10.27
10.32
9.82
9.95
55,558,732
5,567,372
000004
2024-06-04T00:00:00
9.89
9.94
9.47
9.69
42,691,880
4,446,170
000004
2024-06-05T00:00:00
9.68
9.68
9.34
9.36
33,599,776
3,572,671
000004
2024-06-06T00:00:00
9.29
9.4
8.42
8.42
81,025,800
9,382,700
000004
2024-06-07T00:00:00
8.4
8.86
8.32
8.8
48,726,152
5,596,630
000004
2024-06-11T00:00:00
8.76
9.1
8.35
9.05
46,211,720
5,224,130
000004
2024-06-12T00:00:00
9.25
9.55
9.15
9.44
53,374,356
5,671,870
000004
2024-06-13T00:00:00
9.42
9.6
9.25
9.39
36,150,456
3,845,570
000004
2024-06-14T00:00:00
9.33
9.4
9.2
9.39
22,205,156
2,383,800
000004
2024-06-17T00:00:00
9.5
9.5
9.21
9.25
23,703,508
2,545,900
000004
2024-06-18T00:00:00
9.37
10.18
9.27
10.18
96,825,808
9,679,269
000004
2024-06-19T00:00:00
10.3
11.2
10.24
10.99
211,469,104
19,794,970
000004
2024-06-20T00:00:00
10.4
10.54
10.11
10.15
111,730,728
10,860,830
000004
2024-06-21T00:00:00
9.99
10.54
9.55
10.21
91,341,336
9,029,030
000004
2024-06-24T00:00:00
10.21
10.38
9.48
9.57
72,194,824
7,443,730
000004
2024-06-25T00:00:00
9.76
10.2
9.22
9.44
65,175,404
6,795,900
000004
2024-06-26T00:00:00
9.25
9.63
9.04
9.62
57,192,112
6,135,600
000004
2024-06-27T00:00:00
9.55
10.58
9.4
10.58
105,754,120
10,236,350
000004
2024-06-28T00:00:00
10.5
11.64
10.4
11.64
271,639,936
24,527,159
000004
2024-07-01T00:00:00
11.77
11.77
10.65
10.86
231,434,816
20,937,889
000004
2024-07-02T00:00:00
10.87
11.54
10.87
11.05
215,031,840
19,150,810
000004
2024-07-03T00:00:00
10.93
11
10.31
10.37
146,610,016
13,953,150
000004
2024-07-04T00:00:00
10.52
11.1
10.05
10.7
162,273,680
15,356,200
000004
2024-07-05T00:00:00
10.4
10.89
10.1
10.39
119,598,776
11,447,553
000004
2024-07-08T00:00:00
10.3
10.33
9.68
9.7
88,617,008
8,956,981
000004
2024-07-09T00:00:00
9.58
10.22
9.31
9.99
92,513,768
9,535,400
000004
2024-07-10T00:00:00
9.85
10.28
9.63
9.94
80,338,608
8,049,900
000004
2024-07-11T00:00:00
10.1
10.27
9.98
10.12
70,624,728
6,984,200
000004
2024-07-12T00:00:00
10.12
10.2
9.87
9.96
55,336,452
5,530,700
000004
2024-07-15T00:00:00
9.96
10.96
9.94
10.96
148,037,008
13,950,838
000004
2024-07-16T00:00:00
11.15
11.77
11
11.03
258,622,256
22,888,588
000004
2024-07-17T00:00:00
10.75
10.8
10.46
10.57
145,864,496
13,746,350
000004
2024-07-18T00:00:00
10.4
11.19
10.11
10.87
150,622,336
13,939,650
000004
2024-07-19T00:00:00
10.8
11.63
10.49
11.26
170,723,648
15,480,700
000004
2024-07-22T00:00:00
12
12.39
12
12.39
136,797,376
11,088,538
000004
2024-07-23T00:00:00
12.55
13.25
11.91
11.92
385,069,984
30,322,338
000004
2024-07-24T00:00:00
11.5
12.9
11.5
12.41
282,101,824
23,168,038
000004
2024-07-25T00:00:00
11.8
12
11.3
11.55
191,782,448
16,457,419
000004