Datasets:
qfzcxdl
/
StockData

Dataset card Viewer Files Community
1
code
stringlengths
1
9
open
float64
0
652k
close
float64
0
634k
volume
float64
0.02
38.2B
turnover
float64
0.02
151B
time
stringlengths
10
10
high
float64
0
809k
low
float64
0
630k
A
69.37
68.32
3,928,334
271,025,976.3284
2019-05-21
70.44
68.25
A
68.17
67.97
4,985,612
339,216,054.868
2019-05-22
68.64
67.51
A
67.18
67.7
5,358,953
358,310,851.3813
2019-05-23
67.85
66.03
A
68.14
68.36
3,852,954
266,011,026.5232
2019-05-24
69.89
68.085
A
68.43
67.08
2,984,903
201,438,566.8774
2019-05-28
68.86
66.955
A
66.59
67.3
3,722,227
250,966,688.8026
2019-05-29
67.99
66.59
A
67.59
66.89
2,948,087
197,967,579.7544
2019-05-30
67.9
66.73
A
66.24
67.05
2,829,517
189,680,067.5154
2019-05-31
67.56
66.07
A
67.04
66.99
2,560,745
172,571,678.444
2019-06-03
68.1
66.82
A
67.66
67.95
4,402,889
296,595,334.0182
2019-06-04
68
66.41
A
68.61
68.35
2,289,419
156,534,674.2289
2019-06-05
69.01
67.89
A
68.52
69.16
2,469,154
171,020,025.8404
2019-06-06
69.675
68.52
A
69.7
69.52
1,547,709
107,786,324.0325
2019-06-07
70.215
69.33
A
69.68
70.29
1,477,215
103,564,884.663
2019-06-10
70.55
69.36
A
72.25
70.09
1,748,306
123,092,805.7114
2019-06-11
72.6
69.81
A
70.08
70.29
1,546,810
107,872,518.547
2019-06-12
70.29
68.93
A
70.56
70.3
1,887,047
132,630,343.5762
2019-06-13
70.71
69.89
A
70.31
69.97
1,602,911
112,268,527.6044
2019-06-14
70.45
69.74
A
70.25
70.29
1,149,233
80,786,712.8146
2019-06-17
70.6
69.89
A
70.8
71.91
2,350,457
168,669,264.4114
2019-06-18
72.22
70.57
A
71.89
72.65
1,916,861
138,806,422.3374
2019-06-19
72.73
71.89
A
73.22
73.32
2,078,013
152,083,329.6297
2019-06-20
73.42
72.365
A
73.14
73.34
3,096,251
226,460,417.3902
2019-06-21
73.54
72.55
A
73.33
73.14
1,251,680
91,377,897.056
2019-06-24
73.68
72.26
A
73.19
72.51
1,340,390
97,515,919.241
2019-06-25
73.63
72.41
A
72.64
72.14
1,583,990
114,450,722.253
2019-06-26
73.18
72.04
A
72.55
73.19
1,480,377
108,091,503.1074
2019-06-27
73.28
72.2
A
73.26
74.67
3,159,936
234,978,528.8448
2019-06-28
74.7
73.1
A
75.6
75.78
2,756,300
208,116,360.91
2019-07-01
75.89
74.92
A
75.85
75.61
1,877,033
141,885,299.8766
2019-07-02
76.18
75.25
A
75.86
76.8
1,153,149
88,248,186.672
2019-07-03
76.93
75.7
A
76.34
75.75
1,493,327
113,049,035.2156
2019-07-05
76.47
75.3
A
75.53
73.84
2,217,515
164,212,751.289
2019-07-08
75.985
73.5
A
73.49
73.45
2,092,380
153,606,009.798
2019-07-09
74.081
73.105
A
73.58
73.37
1,756,025
128,928,760.32
2019-07-10
73.94
73.13
A
73.77
71.74
6,562,656
473,010,650.1216
2019-07-11
73.78
71.48
A
71.28
71.65
2,542,624
182,452,850.2048
2019-07-12
72.27
70.83
A
71.02
70.55
3,956,165
278,038,484.967
2019-07-15
71.02
69.485
A
70
69.95
3,067,331
214,197,551.6589
2019-07-16
70.36
69.33
A
70.31
69.59
2,402,461
168,124,461.0261
2019-07-17
70.56
69.59
A
70.01
70.13
2,713,200
190,291,095.96
2019-07-18
70.61
69.66
A
70.58
68.7
2,694,830
186,750,641.068
2019-07-19
70.58
68.6
A
68.91
69.09
3,103,541
214,279,953.7417
2019-07-22
69.465
68.46
A
69.4
69.89
3,304,323
230,633,815.0248
2019-07-23
70.17
69.16
A
69.25
69.58
3,190,594
220,612,664.9518
2019-07-24
69.58
68.62
A
69.75
69.85
1,904,710
132,910,473.329
2019-07-25
70.01
69.5455
A
70.13
69.5
2,392,834
166,763,779.962
2019-07-26
70.19
69.35
A
69.5
70.37
2,750,151
192,708,305.8569
2019-07-29
70.5
69.38
A
69.25
70.15
2,871,812
199,785,355.6724
2019-07-30
70.18
68.1
A
70.19
69.41
3,846,164
268,501,862.6892
2019-07-31
70.655
68.915
A
69.63
69.21
2,494,423
173,241,418.9845
2019-08-01
70.68
68.385
A
69.12
68.08
2,803,609
190,615,133.0228
2019-08-02
69.13
67.555
A
66.84
65.86
3,273,259
216,597,439.8962
2019-08-05
67.17
65.66
A
66.41
67.66
2,436,428
163,649,021.3328
2019-08-06
67.68
66.04
A
66.87
67.97
2,173,026
147,140,371.1172
2019-08-07
68.27
66.48
A
68.43
69.49
2,014,429
139,051,602.1262
2019-08-08
69.51
68.1
A
68.94
68.64
1,866,412
127,941,796.0352
2019-08-09
68.94
67.82
A
68.22
66.63
1,912,997
128,587,832.346
2019-08-12
68.38
66.5
A
66.91
67.64
3,170,976
214,953,803.9904
2019-08-13
68.78
66.5
A
66.58
65.59
3,509,818
232,003,532.5634
2019-08-14
67.02
65.35
A
71.94
69.59
6,701,153
472,391,079.582
2019-08-15
72.65
69.42
A
69.9
71.08
3,367,206
238,090,758.8922
2019-08-16
71.18
68.96
A
71.93
71.75
2,071,793
148,831,808.0996
2019-08-19
72.28
71.5
A
71.42
71.12
2,187,351
156,434,312.6127
2019-08-20
72.26
71.1
A
71.96
72.2
1,912,374
137,523,595.275
2019-08-21
72.33
71.195
A
72.45
71.74
1,660,204
119,398,883.3128
2019-08-22
72.77
71.25
A
71.5
69.55
3,008,489
210,459,449.6928
2019-08-23
71.67
69.25
A
70.11
69.64
1,838,590
127,803,516.503
2019-08-26
70.635
68.79
A
70.05
69.48
2,046,787
142,504,065.3371
2019-08-27
70.33
69.115
A
69.26
69.94
1,683,678
117,586,892.9454
2019-08-28
70.2636
68.8062
A
70.81
70.7
1,624,789
115,014,101.4219
2019-08-29
71.29
70.48
A
71.45
71.11
2,374,557
169,093,628.7042
2019-08-30
72.45
70.82
A
70.7
70.41
2,252,314
158,121,226.8246
2019-09-03
71.04
69.481
A
70.94
70.86
1,834,352
129,664,472.9536
2019-09-04
71.22
69.96
A
71.64
73.52
3,014,765
220,453,183.2425
2019-09-05
73.71
71.64
A
73.69
74.28
3,139,078
232,826,356.9834
2019-09-06
74.37
73.69
A
74.39
74.18
3,009,299
222,826,854.6839
2019-09-09
74.59
73.67
A
73.5
74.77
2,855,974
212,220,288.005
2019-09-10
75.03
73.29
A
75.07
76.99
2,820,756
215,929,435.9512
2019-09-11
77.01
75.065
A
77.01
77.57
4,038,827
313,596,337.9458
2019-09-12
78.09
76.71
A
77.59
77.9
2,688,515
209,254,650.292
2019-09-13
78.05
77.18
A
77.32
77.15
2,883,471
222,595,599.1341
2019-09-16
77.43
76.46
A
76.95
76.4
2,735,741
209,332,061.9675
2019-09-17
76.97
76.28
A
76.36
77.57
2,003,300
154,267,321.78
2019-09-18
77.57
75.745
A
77.58
78.07
1,792,158
139,621,294.8744
2019-09-19
78.15
77.32
A
78.22
77.97
4,924,331
384,881,771.4952
2019-09-20
78.74
77.91
A
77.48
78.06
2,246,073
174,958,979.3715
2019-09-23
78.39
77.27
A
78.29
75.97
4,333,600
331,815,518.16
2019-09-24
78.39
75.64
A
76.05
76.33
1,824,952
138,679,014.956
2019-09-25
76.56
75.155
A
76.45
76.52
1,341,382
102,627,661.2998
2019-09-26
76.96
76.09
A
77.02
76.39
1,655,705
126,516,723.883
2019-09-27
77.31
75.92
A
76.37
76.63
1,722,704
132,194,964.5776
2019-09-30
77.11
76.335
A
76.5
74.84
2,236,983
168,431,621.7003
2019-10-01
76.89
74.59
A
74.32
73.35
2,055,964
150,728,683.1356
2019-10-02
74.54
72.9
A
73.38
73.87
1,933,174
142,293,205.444
2019-10-03
73.88
72.47
A
74.08
75.88
1,323,954
99,668,183.8878
2019-10-04
75.91
74.06
A
75.35
75.1
1,072,046
80,601,992.9192
2019-10-07
75.69
74.64
A
73.97
72.49
3,055,329
221,853,854.8809
2019-10-08
73.97
71.73
A
73.05
73.47
1,534,583
112,538,337.3884
2019-10-09
73.84
72.64
A
73.43
74
1,474,029
109,055,888.1621
2019-10-10
74.43
73.43