Datasets:
yangyang100
/
stocks

Dataset card Data Studio Files
xet
Community
1
new_code
int64
600k
600k
date
stringlengths
19
19
open
float64
6.49
12.6
high
float64
6.54
12.7
low
float64
6.36
12.5
600,000
2019-12-02 00:00:00
11.96
11.97
11.82
600,000
2019-12-03 00:00:00
11.81
11.9
11.77
600,000
2019-12-04 00:00:00
11.78
11.83
11.7
600,000
2019-12-05 00:00:00
11.79
11.89
11.76
600,000
2019-12-06 00:00:00
11.92
11.95
11.83
600,000
2019-12-09 00:00:00
11.9
11.93
11.85
600,000
2019-12-10 00:00:00
11.88
11.91
11.86
600,000
2019-12-11 00:00:00
11.88
11.99
11.85
600,000
2019-12-12 00:00:00
11.99
11.99
11.88
600,000
2019-12-13 00:00:00
11.98
12.12
11.94
600,000
2019-12-16 00:00:00
12.12
12.15
12
600,000
2019-12-17 00:00:00
12.17
12.51
12.1
600,000
2019-12-18 00:00:00
12.36
12.5
12.34
600,000
2019-12-19 00:00:00
12.4
12.5
12.38
600,000
2019-12-20 00:00:00
12.41
12.55
12.38
600,000
2019-12-23 00:00:00
12.46
12.46
12.17
600,000
2019-12-24 00:00:00
12.21
12.29
12.2
600,000
2019-12-25 00:00:00
12.29
12.29
12.2
600,000
2019-12-26 00:00:00
12.26
12.32
12.23
600,000
2019-12-27 00:00:00
12.25
12.43
12.25
600,000
2019-12-30 00:00:00
12.27
12.36
12.12
600,000
2019-12-31 00:00:00
12.32
12.38
12.21
600,000
2020-01-02 00:00:00
12.47
12.64
12.45
600,000
2020-01-03 00:00:00
12.57
12.63
12.47
600,000
2020-01-06 00:00:00
12.52
12.65
12.42
600,000
2020-01-07 00:00:00
12.51
12.6
12.46
600,000
2020-01-08 00:00:00
12.41
12.45
12.25
600,000
2020-01-09 00:00:00
12.39
12.43
12.35
600,000
2020-01-10 00:00:00
12.37
12.42
12.31
600,000
2020-01-13 00:00:00
12.4
12.41
12.31
600,000
2020-01-14 00:00:00
12.4
12.69
12.39
600,000
2020-01-15 00:00:00
12.41
12.45
12.25
600,000
2020-01-16 00:00:00
12.28
12.31
12.16
600,000
2020-01-17 00:00:00
12.22
12.29
12.16
600,000
2020-01-20 00:00:00
12.26
12.27
12.19
600,000
2020-01-21 00:00:00
12.2
12.25
12.04
600,000
2020-01-22 00:00:00
11.7
11.84
11.65
600,000
2020-01-23 00:00:00
11.75
11.75
11.32
600,000
2020-02-03 00:00:00
10.22
10.69
10.22
600,000
2020-02-04 00:00:00
10.51
10.74
10.48
600,000
2020-02-05 00:00:00
10.69
10.78
10.58
600,000
2020-02-06 00:00:00
10.81
10.86
10.65
600,000
2020-02-07 00:00:00
10.73
10.91
10.67
600,000
2020-02-10 00:00:00
10.76
10.84
10.71
600,000
2020-02-11 00:00:00
10.82
10.95
10.78
600,000
2020-02-12 00:00:00
10.84
10.88
10.76
600,000
2020-02-13 00:00:00
10.82
10.88
10.76
600,000
2020-02-14 00:00:00
10.76
10.88
10.74
600,000
2020-02-17 00:00:00
10.88
11.21
10.86
600,000
2020-02-18 00:00:00
11.09
11.18
11.04
600,000
2020-02-19 00:00:00
11.08
11.24
11.04
600,000
2020-02-20 00:00:00
11.17
11.27
11.06
600,000
2020-02-21 00:00:00
11.23
11.39
11.21
600,000
2020-02-24 00:00:00
11.23
11.34
11.1
600,000
2020-02-25 00:00:00
11.07
11.15
11.01
600,000
2020-02-26 00:00:00
11.01
11.33
11.01
600,000
2020-02-27 00:00:00
11.2
11.3
11.13
600,000
2020-02-28 00:00:00
11.11
11.18
10.85
600,000
2020-03-02 00:00:00
10.95
11.1
10.92
600,000
2020-03-03 00:00:00
11.13
11.23
11.04
600,000
2020-03-04 00:00:00
11.01
11.1
10.95
600,000
2020-03-05 00:00:00
11.08
11.32
11.03
600,000
2020-03-06 00:00:00
11.23
11.28
11.11
600,000
2020-03-09 00:00:00
11
11
10.75
600,000
2020-03-10 00:00:00
10.71
10.96
10.7
600,000
2020-03-11 00:00:00
10.93
10.93
10.77
600,000
2020-03-12 00:00:00
10.75
10.75
10.61
600,000
2020-03-13 00:00:00
10.4
10.73
10.28
600,000
2020-03-16 00:00:00
10.7
10.78
10.5
600,000
2020-03-17 00:00:00
10.68
10.69
10.29
600,000
2020-03-18 00:00:00
10.4
10.5
10.2
600,000
2020-03-19 00:00:00
10.19
10.34
9.86
600,000
2020-03-20 00:00:00
10.12
10.18
9.96
600,000
2020-03-23 00:00:00
9.95
9.95
9.82
600,000
2020-03-24 00:00:00
10.03
10.13
9.98
600,000
2020-03-25 00:00:00
10.2
10.27
10.12
600,000
2020-03-26 00:00:00
10.1
10.37
10.08
600,000
2020-03-27 00:00:00
10.35
10.38
10.2
600,000
2020-03-30 00:00:00
10.18
10.28
10.11
600,000
2020-03-31 00:00:00
10.3
10.36
10.13
600,000
2020-04-01 00:00:00
10.11
10.26
10.09
600,000
2020-04-02 00:00:00
10.09
10.2
10.07
600,000
2020-04-03 00:00:00
10.13
10.21
10.12
600,000
2020-04-07 00:00:00
10.3
10.33
10.23
600,000
2020-04-08 00:00:00
10.25
10.29
10.18
600,000
2020-04-09 00:00:00
10.26
10.29
10.18
600,000
2020-04-10 00:00:00
10.22
10.24
10.15
600,000
2020-04-13 00:00:00
10.15
10.22
10.1
600,000
2020-04-14 00:00:00
10.17
10.25
10.12
600,000
2020-04-15 00:00:00
10.2
10.27
10.15
600,000
2020-04-16 00:00:00
10.1
10.18
10.1
600,000
2020-04-17 00:00:00
10.18
10.23
10.15
600,000
2020-04-20 00:00:00
10.15
10.19
10.09
600,000
2020-04-21 00:00:00
10.07
10.12
10.01
600,000
2020-04-22 00:00:00
10.02
10.07
9.98
600,000
2020-04-23 00:00:00
10.1
10.1
10.01
600,000
2020-04-24 00:00:00
10.06
10.09
10.01
600,000
2020-04-27 00:00:00
10.15
10.42
10.15
600,000
2020-04-28 00:00:00
10.36
10.38
10.22
600,000
2020-04-29 00:00:00
10.35
10.61
10.33