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
2024-07-26T00:00:00
11.52
11.69
11.03
11.21
158,369,264
14,093,118
000004
2024-07-29T00:00:00
11.13
12.21
10.91
11.81
191,625,232
16,670,318
000004
2024-07-30T00:00:00
11.52
12.07
11.42
11.66
175,205,088
14,841,832
000004
2024-07-31T00:00:00
11.48
11.99
11.42
11.88
149,007,856
12,704,436
000004
2024-08-01T00:00:00
11.65
12.42
11.6
12.27
198,038,912
16,452,001
000004
2024-08-02T00:00:00
12.2
12.2
11.68
11.9
129,816,488
10,891,101
000004
2024-08-05T00:00:00
11.75
11.86
11.16
11.25
109,067,184
9,513,000
000004
2024-08-06T00:00:00
11.4
11.56
11.25
11.43
77,040,928
6,761,400
000004
2024-08-07T00:00:00
11.4
11.87
11.32
11.52
97,598,952
8,397,100
000004
2024-08-08T00:00:00
11.45
11.53
10.91
10.92
92,913,544
8,377,950
000004
2024-08-09T00:00:00
11.01
11.12
10.72
10.77
56,997,748
5,241,041
000004
2024-08-12T00:00:00
10.79
10.79
10.35
10.47
56,426,736
5,380,000
000004
2024-08-13T00:00:00
10.53
10.58
10.31
10.52
36,339,936
3,485,600
000004
2024-08-14T00:00:00
10.55
11
10.52
10.98
86,118,528
7,944,309
000004
2024-08-15T00:00:00
10.88
11
10.71
10.91
65,603,316
6,037,300
000004
2024-08-16T00:00:00
10.8
10.99
10.71
10.8
42,196,464
3,899,300
000004
2024-08-19T00:00:00
10.8
11.02
10.7
10.87
50,121,144
4,596,400
000004
2024-08-20T00:00:00
10.8
10.8
10.37
10.41
54,375,296
5,178,400
000004
2024-08-21T00:00:00
10.41
10.59
10.21
10.29
42,116,068
4,057,100
000004
2024-08-22T00:00:00
10.31
11.23
10.21
10.48
74,489,728
7,014,595
000004
2024-08-23T00:00:00
10.45
11.53
10.38
11.53
159,213,392
13,957,200
000004
2024-08-26T00:00:00
11.57
12.08
11.12
11.68
271,678,304
23,554,595
000004
2024-08-27T00:00:00
11.51
12.2
11.45
11.8
220,527,696
18,605,300
000004
2024-08-28T00:00:00
11.42
11.68
11.23
11.62
134,220,160
11,741,600
000004
2024-08-29T00:00:00
11.51
11.83
11.3
11.55
130,804,208
11,365,100
000004
2024-08-30T00:00:00
11.55
12.5
11.44
12.03
269,872,480
22,370,653
000004
2024-09-02T00:00:00
11.84
12.22
11.57
11.61
189,188,608
16,013,653
000004
2024-09-03T00:00:00
11.6
12.28
11.6
12.25
208,828,576
17,498,350
000004
2024-09-04T00:00:00
12
12.35
11.9
12.08
143,459,920
11,897,400
000004
2024-09-05T00:00:00
12.08
12.25
11.87
11.95
100,589,520
8,385,800
000004
2024-09-06T00:00:00
11.86
12.68
11.63
11.67
138,779,664
11,581,873
000004
2024-09-09T00:00:00
11.52
12.17
11.35
11.72
107,318,096
9,139,600
000004
2024-09-10T00:00:00
11.73
12.4
11.65
12.17
235,351,296
19,449,832
000004
2024-09-11T00:00:00
11.91
12.08
11.58
11.85
185,325,744
15,707,682
000004
2024-09-12T00:00:00
11.84
12.21
11.7
12.04
200,372,544
16,692,901
000004
2024-09-13T00:00:00
11.78
11.78
10.95
10.96
191,287,376
17,000,201
000004
2024-09-18T00:00:00
11.05
12.06
10.87
12.06
170,156,608
14,192,669
000004
2024-09-19T00:00:00
13.24
13.27
12.8
13.27
171,104,400
12,927,419
000004
2024-09-20T00:00:00
14.6
14.6
14.6
14.6
32,184,240
2,204,400
000004
2024-09-23T00:00:00
16.06
16.06
16.06
16.06
21,155,838
1,317,300
000004
2024-09-24T00:00:00
16.66
17.67
16.2
16.26
983,961,408
57,907,039
000004
2024-09-25T00:00:00
14.63
16.85
14.63
15.28
693,596,736
45,748,342
000004
2024-09-26T00:00:00
14.6
14.85
14.1
14.39
459,839,680
31,915,307
000004
2024-09-27T00:00:00
14.2
15.05
14.2
14.82
486,761,280
33,200,811
000004
2024-09-30T00:00:00
14.94
16.3
14.94
16.3
636,048,448
40,582,365
000004
2024-10-08T00:00:00
17.93
17.93
16.79
17.93
634,826,112
35,944,038
000004
2024-10-09T00:00:00
17.9
17.98
16.14
16.15
482,778,912
28,273,948
000004
2024-10-10T00:00:00
15.6
16
14.59
15.09
280,710,304
18,509,911
000004
2024-10-11T00:00:00
14.81
16.6
14.79
16.6
337,903,328
21,093,800
000004
2024-10-14T00:00:00
17.12
18.26
16.02
18.26
728,278,720
41,436,111
000004
2024-10-15T00:00:00
18.26
20
17.5
18.48
832,415,744
43,992,734
000004
2024-10-16T00:00:00
17.63
19.24
17.5
18.15
529,248,160
28,960,802
000004
2024-10-17T00:00:00
19.96
19.97
19.08
19.97
379,039,104
19,070,763
000004
2024-10-18T00:00:00
21.17
21.97
20.81
21.97
1,132,252,928
52,704,836
000004
2024-10-21T00:00:00
20.67
24.11
20.51
23.42
1,018,752,256
44,682,936
000004
2024-10-22T00:00:00
23.42
24.81
22.01
22.88
921,578,048
39,148,702
000004
2024-10-23T00:00:00
22.21
23
21.28
21.67
547,877,376
24,960,116
000004
2024-10-24T00:00:00
21.47
22.88
20.44
22.34
527,367,872
24,417,603
000004
2024-10-25T00:00:00
22.13
22.14
21.31
21.64
395,007,968
18,208,393
000004
2024-10-28T00:00:00
20.86
22.94
20.86
22.2
547,575,680
25,219,440
000004
2024-10-29T00:00:00
21.87
22.15
21.17
21.2
409,162,048
18,990,705
000004
2024-10-30T00:00:00
20.9
20.9
20.29
20.59
325,470,368
15,856,419
000004
2024-10-31T00:00:00
20.82
22.65
20.35
21.7
623,947,264
28,776,522
000004
2024-11-01T00:00:00
21
21.2
19.53
19.53
368,077,440
18,281,900
000004
2024-11-04T00:00:00
17.58
19.3
17.58
18.64
275,649,600
15,056,340
000004
2024-11-05T00:00:00
18.65
19.88
18.5
19.46
311,942,336
16,322,933
000004
2024-11-06T00:00:00
19.35
20.16
19.1
19.5
271,582,304
13,878,236
000004
2024-11-07T00:00:00
19.21
19.25
18.7
19.16
223,101,808
11,769,601
000004
2024-11-08T00:00:00
19.35
19.85
19.3
19.32
233,086,336
11,945,407
000004
2024-11-11T00:00:00
19.6
20.59
19.6
20.4
390,426,112
19,303,600
000004
2024-11-12T00:00:00
20.41
20.43
19.39
19.68
278,400,800
14,005,848
000004
2024-11-13T00:00:00
19.41
19.58
18.74
19.57
190,974,656
9,976,048
000004
2024-11-14T00:00:00
19.39
19.58
18.78
18.79
134,559,056
7,030,057
000004
2024-11-15T00:00:00
18.79
19.1
17.83
17.88
141,352,032
7,673,348
000004
2024-11-18T00:00:00
17.65
17.87
16.63
16.89
144,692,432
8,495,284
000004
2024-11-19T00:00:00
16.89
17.31
16.72
17.31
117,260,768
6,879,613
000004
2024-11-20T00:00:00
17.32
18.17
17.2
17.98
143,461,312
8,026,700
000004
2024-11-21T00:00:00
18.03
18.69
17.76
18.16
148,650,208
8,190,748
000004
2024-11-22T00:00:00
17.86
18.1
17.16
17.18
124,498,248
7,049,165
000004
2024-11-25T00:00:00
17.56
18
16.88
17.79
127,504,616
7,289,436
000004
2024-11-26T00:00:00
17.79
18.24
17.48
17.57
109,508,816
6,151,700
000004
2024-11-27T00:00:00
17.42
17.88
16.9
17.84
104,360,408
6,011,252
000004
2024-11-28T00:00:00
17.73
18.15
17.73
17.89
112,429,960
6,258,896
000004
2024-11-29T00:00:00
18
18.33
17.86
18.15
153,189,664
8,464,852
000004
2024-12-02T00:00:00
18.21
18.36
17.93
18.36
138,433,952
7,603,152
000004
2024-12-03T00:00:00
18.32
19.26
18.14
19.14
299,454,432
15,831,152
000004
2024-12-04T00:00:00
19.01
19.02
18.2
18.29
192,753,168
10,397,689
000004
2024-12-05T00:00:00
18.18
18.46
18.1
18.31
106,394,512
5,811,401
000004
2024-12-06T00:00:00
18.45
18.77
18.35
18.49
116,657,480
6,289,388
000004
2024-12-09T00:00:00
18.4
18.49
17.92
18.23
102,092,280
5,612,684
000004
2024-12-10T00:00:00
18.66
18.75
18.13
18.18
115,683,272
6,295,541
000004
2024-12-11T00:00:00
18.12
18.28
18.05
18.21
75,367,208
4,148,801
000004
2024-12-12T00:00:00
18.35
20.03
18.3
20.03
283,291,712
14,305,498
000004
2024-12-13T00:00:00
20.03
20.84
19.65
20.05
710,849,856
35,101,304
000004
2024-12-16T00:00:00
19.88
20.7
19.4
20.56
480,549,280
23,703,621
000004
2024-12-17T00:00:00
20
20.19
18.5
18.55
322,013,472
16,666,447
000004
2024-12-18T00:00:00
18.37
19.12
17.18
18.75
258,315,552
14,381,977
000004
2024-12-19T00:00:00
18.75
20.63
18.74
20.63
751,937,664
36,665,318
000004
2024-12-20T00:00:00
19.62
20.59
19.28
20.06
638,201,856
31,918,605
000004
2024-12-23T00:00:00
18.11
19.41
18.05
18.05
466,472,480
25,298,424
000004