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
75.55
75.3
1,236,086
93,599,769.3522
2019-10-11
76.21
75.24
A
75.18
75.18
852,258
64,170,425.2068
2019-10-14
75.8
74.99
A
75.8
75.75
867,240
65,846,324.412
2019-10-15
76.36
75.68
A
75.3
75.27
2,412,908
181,794,520.99
2019-10-16
75.88
74.96
A
75.69
74.92
1,670,267
125,658,362.0775
2019-10-17
76.25
74.9
A
74
74.57
2,264,036
168,529,179.75
2019-10-18
74.82
73.77
A
74.88
75.48
1,759,041
132,266,338.5843
2019-10-21
75.51
74.69
A
75.68
74.69
1,337,206
100,568,187.6862
2019-10-22
76.33
74.635
A
75.02
74.98
1,841,396
138,396,561.266
2019-10-23
75.89
74.68
A
75.03
75
1,596,690
119,528,053.731
2019-10-24
75.11
74.46
A
74.7
75.39
843,667
63,655,518.817
2019-10-25
75.97
74.13
A
75.69
76.15
1,154,799
88,038,642.3228
2019-10-28
76.555
75.69
A
75.05
76.17
1,126,383
85,837,931.3661
2019-10-29
76.68
74.94
A
76.04
76.12
925,745
70,179,895.2795
2019-10-30
76.15
75.24
A
76
75.75
978,478
74,003,563.1614
2019-10-31
76.12
75.1
A
76.51
76.97
1,118,579
86,142,551.7953
2019-11-01
77.35
76.315
A
77.68
76.74
1,022,284
78,729,975.5192
2019-11-04
77.845
76.73
A
76.82
75.55
2,375,364
180,138,816.9132
2019-11-05
76.91
75.47
A
75.7
75.79
1,369,641
103,534,450.3284
2019-11-06
75.94
74.94
A
76.34
75.91
877,936
66,722,345.8576
2019-11-07
76.38
75.6841
A
75.9
76.64
1,246,902
95,230,020.5166
2019-11-08
76.65
75.65
A
76.25
76.85
1,158,775
88,835,167.825
2019-11-11
76.85
76.13
A
77
77.05
1,021,959
78,743,984.868
2019-11-12
77.55
76.72
A
76.82
77.16
1,112,318
85,801,096.0296
2019-11-13
77.5
76.56
A
77.21
76.76
1,121,254
86,143,029.5596
2019-11-14
77.45
76.48
A
76.93
78.26
1,752,521
136,244,838.0862
2019-11-15
78.31
76.61
A
78.14
77.94
1,663,200
129,607,354.8
2019-11-18
78.5
77.5
A
78.17
79.29
1,711,288
135,356,549.0344
2019-11-19
79.49
77.84
A
79.16
78.52
2,449,863
192,625,378.101
2019-11-20
79.36
78.21
A
78.97
78.3
2,166,003
169,162,235.0964
2019-11-21
78.97
77.31
A
78.61
79.12
1,881,674
148,170,349.2886
2019-11-22
79.19
78.23
A
79.45
80.26
2,657,406
212,974,083.5016
2019-11-25
80.4624
79.3
A
78.57
80.95
5,375,326
429,494,997.7912
2019-11-26
81.03
77.96
A
81.08
81.08
1,654,809
134,130,212.5332
2019-11-27
81.34
80.69
A
80.96
80.77
835,780
67,582,591.626
2019-11-29
81.24
80.47
A
80.78
80.35
1,801,047
144,982,302.3483
2019-12-02
80.99
80.02
A
79.52
80.1
2,135,207
170,504,606.2573
2019-12-03
80.11
79.17
A
80.3
80.93
1,712,937
138,352,551.1404
2019-12-04
81
80.18
A
80.89
81.53
1,917,061
156,087,681.7383
2019-12-05
81.735
80.5
A
82.24
82.21
1,809,780
148,731,158.982
2019-12-06
82.42
81.82
A
82.34
81.62
1,959,621
160,661,487.306
2019-12-09
82.47
81.55
A
82.9
82.93
3,155,844
262,272,411.7236
2019-12-10
83.8
82.7
A
82.93
83.42
1,745,307
145,157,881.3128
2019-12-11
83.47
82.57
A
83.49
84.81
1,932,275
163,360,132.0975
2019-12-12
84.98
83.17
A
84.67
83.71
1,830,871
153,548,193.4602
2019-12-13
84.74
83.59
A
84.47
84.45
1,400,040
118,354,761.468
2019-12-16
84.97
84
A
84.76
83.95
1,681,760
141,402,380.8
2019-12-17
84.86
83.78
A
83.75
83.43
2,045,455
170,930,697.0755
2019-12-18
84.05
83.36
A
83.95
84.51
1,712,805
144,272,648.199
2019-12-19
84.67
83.56
A
84.94
85.19
2,616,712
222,564,439.16
2019-12-20
85.31
84.32
A
85.42
85.26
838,653
71,460,615.7464
2019-12-23
85.44
84.76
A
85.45
85.3
271,858
23,183,724.0104
2019-12-24
85.45
84.98
A
85.31
85.45
653,857
55,818,268.2189
2019-12-26
85.64
85.09
A
85.68
85.42
774,057
66,063,520.1847
2019-12-27
85.68
85.11
A
85.34
84.9
756,704
64,259,228.0096
2019-12-30
85.4
84.64
A
84.84
85.31
1,185,701
101,019,353.798
2019-12-31
85.34
84.67
A
85.9
85.95
1,417,716
121,485,359.9844
2020-01-02
86.35
85.2
A
84.67
84.57
1,135,486
96,231,870.757
2020-01-03
85.33
84.5
A
84
84.82
2,007,096
169,874,182.7328
2020-01-06
84.82
83.6
A
83.96
85.08
1,742,123
147,894,396.2636
2020-01-07
85.26
83.94
A
85.96
85.92
1,877,992
161,503,368.2168
2020-01-08
86.47
85.2
A
86.46
87.27
1,923,973
167,522,253.083
2020-01-09
87.7
86.17
A
87.72
87.59
1,431,385
125,652,557.7015
2020-01-10
88.235
87.32
A
87.81
87.46
1,644,915
143,925,950.2125
2020-01-13
88.32
86.7384
A
87.27
87.99
1,684,054
147,882,844.3344
2020-01-14
88.21
86.7
A
87.63
88.62
1,652,147
146,370,476.5327
2020-01-15
89.11
87.55
A
89.12
89.46
1,611,537
143,870,771.4435
2020-01-16
89.49
88.86
A
89.97
90.12
3,890,158
350,161,679.9276
2020-01-17
90.28
89.205
A
89.8
89.61
2,727,669
244,678,182.9387
2020-01-21
90.15
89.46
A
89.94
90.13
1,680,853
151,705,219.4297
2020-01-22
90.64
89.842
A
89.62
89.07
1,242,158
110,728,448.436
2020-01-23
89.98
88.66
A
89.45
88.26
1,177,692
103,937,796.306
2020-01-24
89.46
87.58
A
86.54
86.56
1,921,170
166,534,892.397
2020-01-27
87.17
86.21
A
86.85
87.18
1,671,708
145,646,723.646
2020-01-28
87.48
86.19
A
87.55
87.24
1,144,884
100,402,205.2176
2020-01-29
88.36
87.15
A
84.9
84.38
3,102,057
261,119,680.6491
2020-01-30
85.03
83.6
A
84.03
82.56
2,864,742
237,033,050.193
2020-01-31
84.335
82.34
A
83.29
82.15
1,937,281
159,992,676.1222
2020-02-03
83.69
82.11
A
82.85
83.52
1,693,390
141,453,269.514
2020-02-04
83.9
82.78
A
84.53
84.93
2,368,534
201,091,852.5476
2020-02-05
85.5
84.39
A
85.31
84.82
847,917
71,966,022.6663
2020-02-06
85.39
84.58
A
84.61
83.17
1,460,998
121,700,402.901
2020-02-07
84.79
82.92
A
83.04
84.43
2,085,209
175,796,464.0376
2020-02-10
84.635
82.925
A
85.03
85.09
1,557,159
132,628,837.8024
2020-02-11
85.67
84.84
A
85.4
85.43
1,487,599
127,345,168.5955
2020-02-12
86.06
85.29
A
85.1
85.47
1,611,145
137,483,191.827
2020-02-13
85.68
84.66
A
85.72
85.82
1,979,675
169,342,191.37
2020-02-14
85.86
85.115
A
85.66
84.79
2,898,683
246,273,557.0215
2020-02-18
86.08
84.53
A
84.7
85.35
4,798,486
407,723,516.6312
2020-02-19
85.84
83.45
A
84.9
84.34
2,555,248
215,287,054.2192
2020-02-20
84.99
83.36
A
83.9
85.07
1,821,710
154,146,542.044
2020-02-21
85.09
83.4025
A
82.22
80.5
2,966,401
239,501,580.5781
2020-02-24
82.59
80.02
A
80.7
77.95
2,788,324
220,433,463.3116
2020-02-25
80.88
77.69
A
78.66
78.11
2,555,272
201,735,402.5464
2020-02-26
80.27
78.09
A
76.68
77.43
2,905,572
227,873,551.9008
2020-02-27
80.3
76.37
A
74.97
77.07
3,798,614
288,119,173.979
2020-02-28
77.07
74.17
A
77.31
81.97
3,427,415
274,252,151.538
2020-03-02
82
77.235
A
81.89
80.32
3,052,076
249,062,220.3192
2020-03-03
85
79.28
A
81.77
84.35
1,931,959
160,037,494.4871
2020-03-04
84.43
80.72
A
82.14
80.46
2,342,517
189,843,199.7208
2020-03-05
83.25
79.7