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
2025-10-27T00:00:00
13.4
13.55
13.12
13.36
87,652,776
6,592,878
000004
2025-10-28T00:00:00
13.3
13.3
12.7
12.77
125,455,632
9,669,426
000004
2025-10-29T00:00:00
12.73
13.01
12.48
12.61
62,589,808
4,929,600
000004
2025-10-30T00:00:00
12.61
13.24
12.52
12.65
103,150,352
8,023,786
000004
2025-10-31T00:00:00
12.02
12.41
12.02
12.28
123,557,912
10,192,157
000004
2025-11-03T00:00:00
12.26
12.89
12.03
12.89
117,622,080
9,342,065
000004
2025-11-04T00:00:00
13
13.2
12.7
12.88
111,113,536
8,588,300
000004
2025-11-05T00:00:00
13.2
13.52
12.95
13.33
173,235,648
12,939,864
000004
2025-11-06T00:00:00
12.95
13
12.66
12.66
80,512,688
6,298,963
000004
2025-11-07T00:00:00
12.22
12.64
12.06
12.43
108,859,552
8,877,765
000004
2025-11-10T00:00:00
12.43
12.48
11.84
11.98
105,299,680
8,696,827
000004
2025-11-11T00:00:00
12.04
12.1
11.78
11.97
57,777,784
4,846,800
000004
2025-11-12T00:00:00
11.9
11.96
11.47
11.94
75,264,776
6,435,542
000004
2025-11-13T00:00:00
11.81
11.89
11.45
11.5
75,662,808
6,460,600
000004
2025-11-14T00:00:00
11.46
11.77
11.41
11.61
50,100,568
4,313,600
000004
2025-11-17T00:00:00
11.71
11.73
11.18
11.35
61,864,248
5,416,600
000004
2025-11-18T00:00:00
11.45
11.92
11.45
11.64
97,790,664
8,291,772
000004
2025-11-19T00:00:00
11.46
11.46
11.07
11.18
65,693,800
5,841,937
000004
2025-11-20T00:00:00
11.09
11.18
10.86
11.09
42,713,968
3,876,072
000004
2025-11-21T00:00:00
10.95
10.99
10.54
10.54
57,419,192
5,388,700
000004
2025-11-24T00:00:00
10.55
10.93
10.35
10.75
31,917,836
2,991,700
000004
2025-11-25T00:00:00
10.74
11.02
10.72
10.82
29,885,140
2,743,879
000004
2025-11-26T00:00:00
10.8
10.95
10.64
10.68
27,515,156
2,546,200
000004
2025-11-27T00:00:00
10.7
11.21
10.66
11.21
29,909,088
2,695,100
000004
2025-11-28T00:00:00
11.57
11.77
11.41
11.77
117,942,208
10,132,150
000004
2025-12-01T00:00:00
11.93
12.36
11.78
12.36
113,410,424
9,274,500
000004
2025-12-02T00:00:00
12.43
12.59
11.86
11.99
79,681,656
6,591,050
000004
2025-12-03T00:00:00
11.94
12.28
11.56
11.66
64,850,224
5,494,522
000004
2025-12-04T00:00:00
11.73
11.84
11.36
11.42
37,703,208
3,283,700
000004
2025-12-05T00:00:00
11.38
11.6
11.18
11.6
31,587,960
2,766,800
000004
2025-12-08T00:00:00
11.72
11.82
11.3
11.35
41,051,452
3,580,853
000004
2025-12-09T00:00:00
11.35
11.53
11.29
11.37
23,705,692
2,075,600
000004
2025-12-10T00:00:00
11.36
11.94
11.2
11.94
75,144,336
6,374,152
000004
2025-12-11T00:00:00
11.34
11.54
11.34
11.34
67,178,856
5,919,900
000004
2025-12-12T00:00:00
11.17
11.36
10.82
10.91
49,905,508
4,519,001
000004
2025-12-15T00:00:00
10.8
11.05
10.68
10.82
23,476,588
2,154,872
000004
2025-12-16T00:00:00
10.82
10.92
10.3
10.43
29,166,422
2,776,989
000004
2025-12-17T00:00:00
10.36
10.43
9.91
10.2
47,696,976
4,755,107
000004
2025-12-18T00:00:00
10.2
10.65
10.18
10.43
24,432,488
2,329,050
000004
2025-12-19T00:00:00
10.4
10.62
10.34
10.57
14,728,224
1,406,000
000004
2025-12-22T00:00:00
10.58
10.74
10.51
10.59
16,783,752
1,577,800
000004
2025-12-23T00:00:00
10.59
10.85
10.12
10.28
29,906,684
2,869,100
000004
2025-12-24T00:00:00
10.32
10.76
10.16
10.58
23,840,124
2,263,300
000004
2025-12-25T00:00:00
10.58
10.92
10.58
10.92
28,998,836
2,684,137
000004
2025-12-26T00:00:00
10.91
10.99
10.73
10.89
23,217,644
2,141,215
000004
2025-12-29T00:00:00
10.9
11.2
10.71
10.88
30,271,050
2,759,000
000004
2025-12-30T00:00:00
10.84
11.41
10.73
11.27
45,564,672
4,099,742
000004
2025-12-31T00:00:00
11.3
11.35
11.07
11.08
20,248,568
1,805,600
000004
2026-01-05T00:00:00
11.08
11.08
10.73
10.93
41,148,292
3,785,573
000004
2026-01-06T00:00:00
10.93
11.15
10.9
10.97
28,615,306
2,596,673
000004
2026-01-07T00:00:00
10.97
11
10.58
10.65
27,467,906
2,558,500
000004
2026-01-08T00:00:00
10.6
10.73
10.38
10.41
38,560,312
3,670,573
000004
2026-01-09T00:00:00
10.43
10.67
10.43
10.58
25,140,936
2,382,493
000004
2026-01-12T00:00:00
10.55
10.68
10.46
10.61
33,619,300
3,178,900
000004
2026-01-13T00:00:00
10.62
11.14
10.52
11.14
60,363,400
5,481,800
000004
2026-01-14T00:00:00
11.14
11.58
11.01
11.4
66,666,076
5,860,738
000004
2026-01-15T00:00:00
11.3
11.64
10.89
10.9
46,918,712
4,213,700
000004
2026-01-16T00:00:00
11
11.45
10.96
11.14
69,453,816
6,157,821
000004
2026-01-19T00:00:00
10.87
11.11
10.58
10.91
61,113,836
5,660,214
000004
2026-01-20T00:00:00
10.84
11.46
10.81
11.45
72,731,776
6,423,763
000004
2026-01-21T00:00:00
11.47
11.85
11.35
11.42
57,295,640
4,956,400
000004
2026-01-22T00:00:00
11.57
11.99
11.52
11.99
51,326,224
4,318,600
000004
2026-01-23T00:00:00
12.28
12.59
12.02
12.59
80,209,552
6,437,030
000004
2026-01-26T00:00:00
13
13.2
12.35
12.72
89,268,216
6,955,800
000004
2026-01-27T00:00:00
12.82
12.91
12.08
12.26
81,504,568
6,587,400
000004
2026-01-28T00:00:00
12.4
12.4
11.65
11.65
78,313,104
6,610,000
000004
2026-01-29T00:00:00
11.8
12.21
11.55
12.02
67,141,576
5,603,200
000004
2026-01-30T00:00:00
12
12.62
11.68
12.62
67,441,848
5,525,257
000004
2026-02-02T00:00:00
11.99
11.99
11.99
11.99
3,539,448
295,200
000004
2021-08-02T00:00:00
4.42
4.48
4.34
4.46
34,919,348
7,917,978
000006
2021-08-03T00:00:00
4.44
4.49
4.42
4.44
22,814,264
5,114,548
000006
2021-08-04T00:00:00
4.45
4.47
4.43
4.47
19,748,666
4,434,590
000006
2021-08-05T00:00:00
4.47
4.7
4.45
4.57
49,032,344
10,692,691
000006
2021-08-06T00:00:00
4.55
4.56
4.44
4.54
28,431,226
6,304,728
000006
2021-08-09T00:00:00
4.54
4.68
4.5
4.6
46,121,944
10,007,143
000006
2021-08-10T00:00:00
4.59
4.62
4.55
4.6
20,616,776
4,502,457
000006
2021-08-11T00:00:00
4.6
4.77
4.59
4.69
59,523,172
12,618,911
000006
2021-08-12T00:00:00
4.67
4.72
4.64
4.64
27,209,052
5,834,769
000006
2021-08-13T00:00:00
4.66
4.66
4.59
4.64
24,857,056
5,375,216
000006
2021-08-16T00:00:00
4.6
4.71
4.6
4.67
26,990,616
5,783,923
000006
2021-08-17T00:00:00
4.65
4.69
4.57
4.58
30,796,628
6,644,965
000006
2021-08-18T00:00:00
4.57
4.63
4.55
4.62
22,483,396
4,894,468
000006
2021-08-19T00:00:00
4.61
4.63
4.55
4.56
24,332,648
5,311,984
000006
2021-08-20T00:00:00
4.56
4.58
4.52
4.57
28,464,556
6,253,425
000006
2021-08-23T00:00:00
4.57
4.66
4.57
4.62
27,268,504
5,900,278
000006
2021-08-24T00:00:00
4.64
4.66
4.6
4.63
26,416,982
5,716,000
000006
2021-08-25T00:00:00
4.61
4.64
4.6
4.64
22,317,406
4,823,514
000006
2021-08-26T00:00:00
4.64
4.72
4.6
4.67
49,717,308
10,691,026
000006
2021-08-27T00:00:00
4.63
4.65
4.52
4.55
51,815,420
11,314,283
000006
2021-08-30T00:00:00
4.55
4.55
4.44
4.5
49,694,712
11,082,468
000006
2021-08-31T00:00:00
4.46
4.53
4.45
4.53
31,329,520
6,974,708
000006
2021-09-01T00:00:00
4.54
4.64
4.51
4.62
68,845,632
15,038,704
000006
2021-09-02T00:00:00
4.62
4.69
4.59
4.67
57,491,904
12,366,456
000006
2021-09-03T00:00:00
4.64
4.71
4.64
4.68
47,100,080
10,049,944
000006
2021-09-06T00:00:00
4.67
4.73
4.67
4.71
40,139,348
8,543,358
000006
2021-09-07T00:00:00
4.83
4.85
4.73
4.75
75,167,208
15,762,765
000006
2021-09-08T00:00:00
4.73
4.82
4.7
4.8
71,024,872
14,849,954
000006
2021-09-09T00:00:00
4.83
4.85
4.77
4.83
52,799,064
10,941,381
000006
2021-09-10T00:00:00
4.83
4.88
4.76
4.77
55,049,272
11,437,200
000006
2021-09-13T00:00:00
4.77
4.85
4.74
4.85
57,060,760
11,839,511
000006