Datasets:

StevenChen16
/

Stock-China-daily

License:

Dataset card Viewer Files Files and versions Community

Dataset Preview

Full Screen Viewer

Full Screen

Split (1)

train

The full dataset viewer is not available (click to read why). Only showing a preview of the rows.

Job manager crashed while running this job (missing heartbeats).

Error code:   JobManagerCrashedError

Need help to make the dataset viewer work? Make sure to review how to configure the dataset viewer, and open a discussion for direct support.

Unnamed: 0 string	open float64	close float64	high float64	low float64	volume float64	money float64	avg float64	high_limit float64	low_limit float64	pre_close float64	paused float64	factor float64
2005-01-04	1.41	1.4	1.41	1.39	8,204,283	11,465,603	1.4	1.56	1.27	1.41	0	0.214624
2005-01-05	1.4	1.39	1.41	1.36	15,013,006	20,718,559	1.38	1.54	1.26	1.4	0	0.214624
2005-01-06	1.4	1.4	1.41	1.38	12,423,677	17,333,840	1.4	1.53	1.25	1.39	0	0.214624
2005-01-07	1.41	1.4	1.42	1.39	8,788,185	12,302,853	1.4	1.54	1.26	1.4	0	0.214624
2005-01-10	1.4	1.41	1.41	1.37	12,263,592	17,111,498	1.4	1.54	1.26	1.4	0	0.214624
2005-01-11	1.41	1.41	1.41	1.41	0	0	1.41	1.41	1.41	1.41	1	0.214624
2005-01-12	1.42	1.4	1.42	1.39	7,635,087	10,672,635	1.4	1.56	1.27	1.41	0	0.214624
2005-01-13	1.4	1.41	1.42	1.4	7,458,522	10,504,590	1.41	1.54	1.26	1.4	0	0.214624
2005-01-14	1.41	1.4	1.42	1.39	7,477,140	10,476,658	1.4	1.55	1.27	1.41	0	0.214624
2005-01-17	1.39	1.34	1.39	1.33	14,776,606	20,039,971	1.36	1.53	1.26	1.4	0	0.214624
2005-01-18	1.34	1.33	1.35	1.32	12,075,966	16,109,620	1.33	1.48	1.21	1.34	0	0.214624
2005-01-19	1.33	1.32	1.34	1.32	7,852,793	10,416,563	1.33	1.47	1.2	1.33	0	0.214624
2005-01-20	1.32	1.29	1.32	1.28	18,399,374	23,815,009	1.29	1.46	1.19	1.32	0	0.214624
2005-01-21	1.29	1.38	1.4	1.26	46,769,641	62,408,193	1.33	1.42	1.16	1.29	0	0.214624
2005-01-24	1.42	1.39	1.43	1.37	30,091,625	41,761,044	1.39	1.51	1.24	1.38	0	0.214624
2005-01-25	1.38	1.35	1.39	1.35	16,308,480	22,142,394	1.36	1.53	1.25	1.39	0	0.214624
2005-01-26	1.35	1.35	1.39	1.34	11,823,291	16,124,242	1.36	1.49	1.22	1.35	0	0.214624
2005-01-27	1.35	1.32	1.35	1.31	11,764,858	15,671,762	1.33	1.49	1.22	1.35	0	0.214624
2005-01-28	1.32	1.32	1.33	1.3	10,862,175	14,212,959	1.31	1.45	1.19	1.32	0	0.214624
2005-01-31	1.32	1.3	1.32	1.29	8,656,163	11,288,374	1.3	1.46	1.19	1.32	0	0.214624
2005-02-01	1.3	1.31	1.33	1.3	9,909,376	13,006,364	1.31	1.43	1.17	1.3	0	0.214624
2005-02-02	1.31	1.37	1.38	1.31	26,542,559	35,957,947	1.35	1.44	1.18	1.31	0	0.214624
2005-02-03	1.37	1.35	1.38	1.35	19,293,227	26,337,392	1.37	1.51	1.24	1.37	0	0.214624
2005-02-04	1.35	1.42	1.45	1.34	41,551,703	58,460,211	1.41	1.49	1.22	1.35	0	0.214624
2005-02-16	1.42	1.41	1.43	1.4	19,716,848	27,970,435	1.42	1.56	1.27	1.42	0	0.214624
2005-02-17	1.42	1.41	1.43	1.4	14,108,385	19,839,010	1.41	1.56	1.27	1.41	0	0.214624
2005-02-18	1.41	1.42	1.43	1.41	18,472,488	26,213,869	1.42	1.55	1.27	1.41	0	0.214624
2005-02-21	1.42	1.44	1.45	1.42	30,103,232	43,335,847	1.44	1.56	1.27	1.42	0	0.214624
2005-02-22	1.44	1.45	1.45	1.42	36,541,068	52,460,968	1.44	1.58	1.3	1.44	0	0.214624
2005-02-23	1.45	1.43	1.45	1.42	23,855,156	34,215,337	1.43	1.59	1.3	1.45	0	0.214624
2005-02-24	1.43	1.42	1.43	1.41	23,237,129	32,969,255	1.42	1.58	1.29	1.43	0	0.214624
2005-02-25	1.42	1.43	1.45	1.42	26,361,969	37,865,716	1.44	1.56	1.28	1.42	0	0.214624
2005-02-28	1.43	1.39	1.43	1.38	24,036,408	33,546,810	1.4	1.57	1.28	1.43	0	0.214624
2005-03-01	1.39	1.37	1.4	1.37	15,672,538	21,592,546	1.38	1.53	1.25	1.39	0	0.214624
2005-03-02	1.37	1.37	1.39	1.37	14,350,004	19,739,123	1.38	1.51	1.24	1.37	0	0.214624
2005-03-03	1.37	1.38	1.38	1.36	8,293,481	11,399,016	1.37	1.51	1.23	1.37	0	0.214624
2005-03-04	1.38	1.37	1.38	1.36	10,139,239	13,861,124	1.37	1.52	1.24	1.38	0	0.214624
2005-03-07	1.36	1.34	1.37	1.34	14,785,972	19,970,363	1.35	1.5	1.23	1.37	0	0.214624
2005-03-08	1.37	1.36	1.37	1.34	21,255,454	28,709,799	1.35	1.47	1.21	1.34	0	0.214624
2005-03-09	1.37	1.35	1.37	1.34	20,296,556	27,405,674	1.35	1.5	1.23	1.36	0	0.214624
2005-03-10	1.35	1.32	1.35	1.32	19,171,237	25,487,681	1.33	1.49	1.21	1.35	0	0.214624
2005-03-11	1.31	1.31	1.32	1.3	16,897,082	22,164,102	1.31	1.46	1.19	1.32	0	0.214624
2005-03-14	1.31	1.3	1.32	1.29	17,208,484	22,469,620	1.3	1.44	1.18	1.31	0	0.214624
2005-03-15	1.31	1.29	1.32	1.28	20,188,563	26,068,269	1.29	1.44	1.17	1.3	0	0.214624
2005-03-16	1.29	1.27	1.29	1.27	14,914,168	19,019,884	1.27	1.41	1.16	1.29	0	0.214624
2005-03-17	1.27	1.28	1.29	1.27	13,395,229	17,202,351	1.28	1.4	1.15	1.27	0	0.214624
2005-03-18	1.29	1.27	1.3	1.27	14,961,190	19,121,018	1.28	1.41	1.15	1.28	0	0.214624
2005-03-21	1.27	1.27	1.29	1.27	8,577,961	10,936,012	1.27	1.4	1.15	1.27	0	0.214624
2005-03-22	1.29	1.19	1.29	1.18	24,397,184	29,748,205	1.22	1.4	1.15	1.27	0	0.214624
2005-03-23	1.19	1.15	1.2	1.15	27,796,937	32,514,008	1.17	1.31	1.07	1.19	0	0.214624
2005-03-24	1.15	1.16	1.17	1.14	24,744,820	28,537,971	1.15	1.27	1.03	1.15	0	0.214624
2005-03-25	1.16	1.16	1.17	1.15	11,876,123	13,743,520	1.16	1.27	1.04	1.16	0	0.214624
2005-03-28	1.15	1.14	1.16	1.12	12,790,049	14,545,215	1.14	1.27	1.04	1.16	0	0.214624
2005-03-29	1.14	1.14	1.15	1.13	8,968,305	10,245,726	1.14	1.25	1.02	1.14	0	0.214624
2005-03-30	1.14	1.09	1.14	1.08	19,726,036	21,780,402	1.1	1.25	1.02	1.14	0	0.214624
2005-03-31	1.09	1.12	1.12	1.09	15,881,383	17,553,914	1.11	1.2	0.99	1.09	0	0.214624
2005-04-01	1.12	1.2	1.23	1.1	32,636,943	38,229,996	1.17	1.23	1.01	1.12	0	0.214624
2005-04-04	1.18	1.16	1.2	1.15	25,015,802	29,392,985	1.17	1.32	1.08	1.2	0	0.214624
2005-04-05	1.16	1.18	1.2	1.16	21,014,921	24,840,491	1.18	1.28	1.05	1.16	0	0.214624
2005-04-06	1.18	1.2	1.22	1.16	24,625,393	29,248,053	1.19	1.3	1.06	1.18	0	0.214624
2005-04-07	1.22	1.32	1.32	1.22	116,676,845	152,371,698	1.3	1.32	1.08	1.2	0	0.214624
2005-04-08	1.35	1.46	1.46	1.33	231,644,721	320,033,427	1.38	1.46	1.19	1.32	0	0.214624
2005-04-11	1.46	1.49	1.59	1.42	259,548,003	390,768,305	1.5	1.6	1.31	1.46	0	0.214624
2005-04-12	1.48	1.43	1.48	1.42	135,748,759	196,698,219	1.45	1.64	1.34	1.49	0	0.214624
2005-04-13	1.44	1.48	1.53	1.43	191,262,843	284,353,272	1.49	1.57	1.28	1.43	0	0.214624
2005-04-14	1.47	1.42	1.47	1.4	94,724,631	135,473,534	1.43	1.62	1.33	1.48	0	0.214624
2005-04-15	1.4	1.42	1.45	1.37	85,743,737	121,206,909	1.41	1.56	1.27	1.42	0	0.214624
2005-04-18	1.41	1.38	1.41	1.36	47,522,252	65,648,150	1.38	1.56	1.28	1.42	0	0.214624
2005-04-19	1.38	1.45	1.46	1.38	89,480,266	127,516,858	1.43	1.52	1.24	1.38	0	0.214624
2005-04-20	1.42	1.42	1.45	1.38	61,561,488	87,204,359	1.42	1.59	1.3	1.45	0	0.214624
2005-04-21	1.42	1.42	1.42	1.42	0	0	1.42	1.42	1.42	1.42	1	0.214624
2005-04-22	1.32	1.28	1.37	1.28	116,077,754	152,338,280	1.31	1.56	1.28	1.42	0	0.214624
2005-04-25	1.24	1.24	1.26	1.16	76,599,640	92,417,042	1.21	1.41	1.15	1.28	0	0.214624
2005-04-26	1.24	1.3	1.32	1.22	67,501,741	85,802,178	1.27	1.37	1.12	1.24	0	0.214624
2005-04-27	1.3	1.23	1.3	1.22	51,158,848	63,958,179	1.25	1.43	1.17	1.3	0	0.214624
2005-04-28	1.22	1.26	1.29	1.18	61,798,288	77,119,703	1.25	1.35	1.11	1.23	0	0.214624
2005-04-29	1.26	1.33	1.39	1.24	110,087,432	146,846,534	1.33	1.39	1.14	1.26	0	0.214624
2005-05-09	1.34	1.31	1.35	1.28	45,167,053	59,428,487	1.32	1.46	1.2	1.33	0	0.214624
2005-05-10	1.31	1.35	1.37	1.28	50,513,634	67,332,306	1.33	1.44	1.18	1.31	0	0.214624
2005-05-11	1.35	1.33	1.37	1.31	49,793,415	66,813,691	1.34	1.49	1.22	1.35	0	0.214624
2005-05-12	1.33	1.33	1.36	1.32	36,993,377	49,387,037	1.33	1.46	1.2	1.33	0	0.214624
2005-05-13	1.33	1.29	1.34	1.27	51,942,765	67,292,190	1.3	1.46	1.2	1.33	0	0.214624
2005-05-16	1.29	1.27	1.29	1.24	25,375,422	32,003,585	1.26	1.42	1.16	1.29	0	0.214624
2005-05-17	1.27	1.3	1.32	1.25	28,395,902	36,815,800	1.3	1.39	1.14	1.27	0	0.214624
2005-05-18	1.3	1.32	1.33	1.3	24,250,112	31,843,283	1.31	1.43	1.17	1.3	0	0.214624
2005-05-19	1.32	1.33	1.35	1.29	34,010,283	45,054,190	1.32	1.45	1.19	1.32	0	0.214624
2005-05-20	1.33	1.33	1.36	1.31	46,039,157	61,928,409	1.35	1.46	1.2	1.33	0	0.214624
2005-05-23	1.32	1.28	1.32	1.28	38,503,705	49,957,549	1.3	1.47	1.2	1.33	0	0.214624
2005-05-24	1.28	1.32	1.34	1.27	32,585,434	42,826,925	1.31	1.41	1.15	1.28	0	0.214624
2005-05-25	1.33	1.32	1.35	1.31	25,751,001	34,222,409	1.33	1.46	1.19	1.32	0	0.214624
2005-05-26	1.32	1.32	1.33	1.31	20,356,513	26,903,132	1.32	1.46	1.19	1.32	0	0.214624
2005-05-27	1.32	1.32	1.35	1.31	25,309,209	33,668,510	1.33	1.45	1.19	1.32	0	0.214624
2005-05-30	1.31	1.31	1.32	1.27	27,045,160	35,028,504	1.29	1.45	1.19	1.32	0	0.214624
2005-05-31	1.31	1.29	1.32	1.28	27,953,705	36,305,938	1.3	1.44	1.18	1.31	0	0.214624
2005-06-01	1.29	1.28	1.3	1.27	17,980,804	23,047,623	1.28	1.42	1.16	1.29	0	0.214624
2005-06-02	1.28	1.24	1.29	1.22	36,699,029	45,884,840	1.25	1.41	1.15	1.28	0	0.214624
2005-06-03	1.24	1.25	1.29	1.23	30,959,890	38,920,534	1.26	1.37	1.12	1.24	0	0.214624
2005-06-06	1.25	1.27	1.28	1.23	23,118,083	29,060,143	1.26	1.38	1.13	1.25	0	0.214624
2005-06-07	1.28	1.27	1.31	1.27	32,456,129	41,759,293	1.29	1.4	1.15	1.27	0	0.214624
2005-06-08	1.27	1.39	1.4	1.27	102,559,216	138,782,547	1.35	1.4	1.15	1.27	0	0.214624

End of preview.

README.md exists but content is empty.

Downloads last month: 46