Datasets:

StevenChen16
/

Stock-China-daily

Dataset card Viewer Files Files and versions Community

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.