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
77.95
78.56
2,993,598
232,708,837.329
2020-03-06
78.9
76.495
A
72.59
70.75
4,641,028
332,463,753.6024
2020-03-09
74.19
70.17
A
73.05
72.91
3,577,893
256,538,148.2037
2020-03-10
73.62
69.66
A
70.76
68.84
5,033,068
348,228,412.0908
2020-03-11
71.73
67.565
A
64
63.42
5,056,374
323,658,499.74
2020-03-12
67.14
62.155
A
66.53
69.2
3,296,465
220,806,455.802
2020-03-13
69.51
63.75
A
63.41
64.13
4,743,610
308,317,573.004
2020-03-16
66.62
61.13
A
66.02
70.44
3,368,943
228,197,712.3651
2020-03-17
70.53
63.94
A
65.19
68.87
4,158,828
280,395,669.6504
2020-03-18
69.88
65.18
A
68.54
65.76
3,452,328
227,732,471.2872
2020-03-19
68.59
64.17
A
65.99
66.46
3,420,832
230,558,261.3856
2020-03-20
71
64.96
A
66.8
63.37
3,014,437
192,265,614.9592
2020-03-23
67.5599
62.09
A
65.53
67
2,893,848
192,787,574.9904
2020-03-24
68.184
64.6
A
67.12
69
2,656,283
184,646,465.8073
2020-03-25
71.79
65.11
A
70
73.72
3,286,257
240,416,646.8574
2020-03-26
74.4465
69.65
A
71.55
70.91
1,850,300
131,965,431.33
2020-03-27
73.21
70.28
A
71.06
72.67
1,511,921
108,925,592.4845
2020-03-30
73.18
71.06
A
72.34
71.62
1,849,191
132,597,165.2505
2020-03-31
72.8
70.5
A
69.47
68.92
2,201,953
152,406,195.1373
2020-04-01
70.23
68.15
A
68.27
72.29
1,854,096
132,073,932.8256
2020-04-02
72.45
68.14
A
71.71
70.42
2,091,683
148,106,216.5176
2020-04-03
72.325
69.66
A
72.97
74.36
2,338,239
171,830,637.0408
2020-04-06
74.99
72.245
A
76.61
74.03
2,483,239
186,481,564.2679
2020-04-07
77.56
74.02
A
74.17
76.69
2,719,998
204,738,873.4566
2020-04-08
77.17
72.75
A
76.43
78.33
2,423,816
189,084,309.976
2020-04-09
78.72
76.2268
A
77.44
76.21
1,547,812
117,818,830.3152
2020-04-13
77.99
75.02
A
77.3
78.83
2,676,690
209,697,783.318
2020-04-14
79.2
77.24
A
77.44
77.05
2,754,958
213,428,249.2348
2020-04-15
78.39
77
A
78.06
78.75
1,990,688
155,335,972.5344
2020-04-16
78.92
76.47
A
80.09
79.55
1,403,159
111,324,530.3215
2020-04-17
80.35
78.31
A
79.05
77.37
1,708,389
132,851,674.7127
2020-04-20
79.05
76.98
A
75.76
73.75
2,871,699
213,177,416.3961
2020-04-21
75.8
73.71
A
74.75
75.17
2,372,279
177,824,136.0168
2020-04-22
75.58
73.78
A
76.6
75.09
2,115,449
160,375,784.9533
2020-04-23
77.49
75.05
A
75.62
75.75
1,667,079
125,451,695.7396
2020-04-24
75.91
74.02
A
76.35
76.25
1,313,208
100,055,156.0112
2020-04-27
76.62
75.84
A
77
75.45
1,886,961
143,055,985.5969
2020-04-28
77
75.34
A
76.3
78.72
2,424,807
190,331,588.2545
2020-04-29
79.38
76.14
A
77.96
76.66
1,819,317
139,604,198.4048
2020-04-30
78.44
75.99
A
75.55
74.21
1,633,934
121,220,256.3128
2020-05-01
76.095
73.57
A
74.28
74.56
1,576,276
116,892,056.9596
2020-05-04
74.62
73.42
A
74.91
76.37
1,500,693
114,862,141.8042
2020-05-05
77.58
74.83
A
76.69
77.87
2,321,699
181,110,166.9124
2020-05-06
78.825
76.65
A
78.77
78.5
1,204,095
94,637,291.439
2020-05-07
79.33
77.54
A
79.67
79.71
2,268,644
181,011,701.794
2020-05-08
80.33
79.19
A
79.6
81.27
1,713,359
138,990,594.7903
2020-05-11
81.99
79.5
A
81.58
79.85
2,294,462
185,730,274.4064
2020-05-12
82.3
79.78
A
80.38
80.16
2,694,349
216,582,550.016
2020-05-13
81.93
79.03
A
79.29
81.64
2,310,499
186,570,714.8009
2020-05-14
81.66
78.72
A
81.51
81.59
4,573,095
373,677,653.259
2020-05-15
82.83
81.22
A
83.24
83.66
2,103,909
175,766,238.4143
2020-05-18
84.3899
82.29
A
83.23
81.97
2,109,088
174,407,657.6192
2020-05-19
83.54
81.89
A
82.98
81.71
2,768,329
226,921,035.4616
2020-05-20
82.98
81.475
A
81.72
80.75
2,594,097
210,089,949.6069
2020-05-21
82.19
80.46
A
85
84.98
5,103,047
436,506,475.5048
2020-05-22
87.67
84.2
A
86.23
86.13
3,210,335
276,864,105.9025
2020-05-26
86.79
85.64
A
86.3
86.18
1,940,212
165,674,120.6164
2020-05-27
86.48
84.37
A
86.87
86.69
1,922,108
167,239,733.918
2020-05-28
87.85
86.06
A
87.17
88.14
2,419,881
212,330,522.4402
2020-05-29
88.49
86.465
A
88.04
89.91
2,504,902
224,303,203.0214
2020-06-01
89.98
87.94
A
90
90.29
1,704,291
153,462,883.095
2020-06-02
90.63
89.11
A
90.65
90.49
1,395,470
126,518,333.892
2020-06-03
91.14
90.26
A
89.82
91.14
2,245,679
204,622,452.8257
2020-06-04
91.74
89.815
A
92.13
90.38
2,864,373
261,131,996.7315
2020-06-05
93.04
90.09
A
89.31
90.29
1,825,845
164,437,974.2985
2020-06-08
90.589
89.06
A
90.09
89.77
1,835,244
164,923,651.4868
2020-06-09
90.51
89.32
A
90.32
89.81
1,429,775
128,713,635.6675
2020-06-10
90.58
89.46
A
88.63
85.03
2,537,364
218,398,024.0992
2020-06-11
88.63
85.02
A
86.83
86.11
1,539,319
132,146,841.7844
2020-06-12
87.3
83.99
A
84.4
86.96
1,570,503
135,675,440.0694
2020-06-15
87.28
83.71
A
88.88
87.44
1,083,168
94,952,131.632
2020-06-16
89.235
86.51
A
87.85
87.92
915,722
80,571,540.0418
2020-06-17
88.75
87.46
A
87.43
88.21
1,498,780
131,900,733.412
2020-06-18
88.5
87.26
A
89.41
88.73
1,970,341
175,087,850.8397
2020-06-19
89.79
87.76
A
88.64
88.53
1,261,678
111,741,521.4124
2020-06-22
89.07
87.7675
A
89.19
89.28
1,177,331
105,190,757.3908
2020-06-23
89.7
88.66
A
89.08
86.56
1,831,601
159,111,728.3503
2020-06-24
89.08
86.32
A
86.43
87.26
1,365,894
118,417,819.4028
2020-06-25
87.35
84.8
A
87.23
85.9
2,236,830
192,403,169.28
2020-06-26
87.56
85.52
A
86.56
87.29
1,315,080
114,311,619.396
2020-06-29
87.36
86.11
A
87.33
88.37
1,931,681
170,511,220.3829
2020-06-30
88.88
87.235
A
88.89
88.11
1,153,607
101,812,047.2278
2020-07-01
88.89
87.3
A
88.83
88.68
1,524,822
135,518,707.7322
2020-07-02
89.49
88.55
A
89.02
89.31
1,450,264
129,934,952.816
2020-07-06
90.64
89.02
A
88.84
89.21
1,452,776
129,753,235.664
2020-07-07
90.04
88.6704
A
89.52
89.54
1,084,837
97,185,231.1287
2020-07-08
90.33
89.13
A
89.65
89.92
1,153,918
103,612,835.8396
2020-07-09
90.4
88.56
A
89.85
89.42
948,715
84,588,093.5005
2020-07-10
89.87
88.57
A
89.97
89.26
1,656,373
149,168,977.0848
2020-07-13
91.24
88.65
A
88.83
90.69
1,375,477
123,585,783.1638
2020-07-14
90.79
88.07
A
91.74
92.88
1,914,521
177,159,243.4745
2020-07-15
93.06
91.08
A
92.98
92.86
1,239,292
114,866,133.6748
2020-07-16
93.21
92.06
A
93.41
94.37
3,534,467
332,596,525.7203
2020-07-17
94.51
92.69
A
94.91
95.21
1,255,469
119,893,020.9054
2020-07-20
96.22
94.76
A
95.57
96.02
2,190,070
210,214,087.957
2020-07-21
96.45
95.16
A
96.36
96.35
1,327,473
127,792,772.5221
2020-07-22
96.88
95.81
A
96.59
96.66
1,394,877
135,391,504.2018
2020-07-23
98.09
96.315
A
95.98
94.81
1,157,906
109,653,929.7812
2020-07-24
96.22
93.87
A
94.96
97.27
1,192,377
115,528,453.6284
2020-07-27
97.54
94.9
A
96.98
95.3
1,380,702
132,127,520.5218
2020-07-28
97.25
95.2