Datasets:

BensonVast
/

stockDaily

Dataset card Viewer Files Files and versions Community

Split (1)

train · 2.56k rows

amount float64 176k 8.6M	low float64 5.02 23.5	open float64 5.04 23.9	pct_chg float64 -52.54 9.98	change float64 -7.38 0.98	pre_close float64 8.57 25	rights stringclasses 1 value	high float64 5.15 24.1	trade_date stringlengths 8 8	close float64 5.05 24	vol float64 171k 5.09M	ts_code stringclasses 1 value
1,674,566.499	9.11	9.19	1.1866	0.11	9.27	qfq	9.43	20240205	9.38	1,803,591.9	000001.SZ
1,900,324.218	9.29	9.3	3.1983	0.3	9.38	qfq	9.68	20240206	9.68	1,995,409.54	000001.SZ
1,975,435.102	9.48	9.62	-0.7231	-0.07	9.68	qfq	9.67	20240207	9.61	2,062,014.97	000001.SZ
1,593,505.69	9.52	9.58	0.6243	0.06	9.61	qfq	9.67	20240208	9.67	1,656,813.84	000001.SZ
1,564,088.445	9.65	9.76	1.4478	0.14	9.67	qfq	9.81	20240219	9.81	1,605,242.65	000001.SZ
1,098,987.813	9.73	9.79	0.1019	0.01	9.81	qfq	9.84	20240220	9.82	1,123,563.98	000001.SZ
5,295,259.397	9.77	9.78	9.9796	0.98	9.82	qfq	10.8	20240221	10.8	5,055,284.6	000001.SZ
5,307,736.374	10.62	10.65	0.9259	0.1	10.8	qfq	10.91	20240222	10.9	4,922,325.12	000001.SZ
3,917,316.282	10.84	10.88	-0.4587	-0.05	10.9	qfq	11.24	20240223	10.85	3,567,479.5	000001.SZ
3,048,205.025	10.5	10.78	-2.9493	-0.32	10.85	qfq	10.88	20240226	10.53	2,862,608.88	000001.SZ
2,083,027.074	10.46	10.49	-0.2849	-0.03	10.53	qfq	10.6	20240227	10.5	1,981,904.92	000001.SZ
3,253,340.358	10.4	10.51	-0.0952	-0.01	10.5	qfq	10.7	20240228	10.49	3,082,692.65	000001.SZ
1,936,020.983	10.41	10.42	0.9533	0.1	10.49	qfq	10.59	20240229	10.59	1,845,344.23	000001.SZ
1,917,689.307	10.43	10.59	-0.9443	-0.1	10.59	qfq	10.6	20240301	10.49	1,828,102.9	000001.SZ
1,719,562.862	10.32	10.45	-1.5253	-0.16	10.49	qfq	10.5	20240304	10.33	1,655,929.54	000001.SZ
1,889,144.33	10.26	10.3	0.9681	0.1	10.33	qfq	10.47	20240305	10.43	1,817,319.07	000001.SZ
1,396,940.06	10.33	10.4	-0.9588	-0.1	10.43	qfq	10.45	20240306	10.33	1,345,640.16	000001.SZ
2,109,589.237	10.33	10.33	0.484	0.05	10.33	qfq	10.64	20240307	10.38	2,016,165.89	000001.SZ
1,154,491.251	10.3	10.35	0	0	10.38	qfq	10.44	20240308	10.38	1,113,974.28	000001.SZ
1,260,212.02	10.34	10.38	0.8671	0.09	10.38	qfq	10.47	20240311	10.47	1,210,672.98	000001.SZ
1,721,999.708	10.41	10.48	0.8596	0.09	10.47	qfq	10.59	20240312	10.56	1,641,262.37	000001.SZ
1,834,654.994	10.3	10.53	-2.178	-0.23	10.56	qfq	10.55	20240313	10.33	1,768,039.11	000001.SZ
1,448,499.698	10.2	10.3	-0.9681	-0.1	10.33	qfq	10.38	20240314	10.23	1,409,399.73	000001.SZ
3,973,799.131	10.5	10.55	3.6168	0.37	10.23	qfq	10.75	20240315	10.6	3,750,207.89	000001.SZ
1,761,249.15	10.49	10.56	-0.566	-0.06	10.6	qfq	10.61	20240318	10.54	1,671,396.51	000001.SZ
1,351,069.63	10.39	10.53	-1.3283	-0.14	10.54	qfq	10.54	20240319	10.4	1,293,215.58	000001.SZ
910,278.573	10.37	10.38	0.4808	0.05	10.4	qfq	10.47	20240320	10.45	872,663.16	000001.SZ
905,422.294	10.42	10.45	0.1914	0.02	10.45	qfq	10.52	20240321	10.47	864,466.25	000001.SZ
1,065,535.606	10.31	10.45	-1.0506	-0.11	10.47	qfq	10.45	20240322	10.36	1,028,141.74	000001.SZ
993,304.12	10.32	10.35	0.3861	0.04	10.36	qfq	10.49	20240325	10.4	953,202.21	000001.SZ
1,835,376.191	10.42	10.45	1.9231	0.2	10.4	qfq	10.66	20240326	10.6	1,740,021.46	000001.SZ
1,347,397.15	10.51	10.56	-0.6604	-0.07	10.6	qfq	10.63	20240327	10.53	1,274,135.99	000001.SZ
1,362,980.388	10.38	10.51	-0.3799	-0.04	10.53	qfq	10.57	20240328	10.49	1,302,188.92	000001.SZ
917,332.316	10.43	10.45	0.286	0.03	10.49	qfq	10.57	20240329	10.52	872,758.98	000001.SZ
1,261,770.38	10.51	10.52	1.1407	0.12	10.52	qfq	10.65	20240401	10.64	1,191,087.96	000001.SZ
1,149,700.8	10.53	10.63	-0.8459	-0.09	10.64	qfq	10.68	20240402	10.55	1,085,458.26	000001.SZ
1,028,648.883	10.42	10.53	-0.8531	-0.09	10.55	qfq	10.55	20240403	10.46	981,845.85	000001.SZ
945,290.441	10.37	10.42	-0.2868	-0.03	10.46	qfq	10.49	20240408	10.43	906,360.52	000001.SZ
891,468.991	10.36	10.43	-0.2876	-0.03	10.43	qfq	10.47	20240409	10.4	857,156.73	000001.SZ
1,288,696.196	10.27	10.38	-1.1538	-0.12	10.4	qfq	10.41	20240410	10.28	1,246,390.82	000001.SZ
1,030,820.137	10.12	10.24	-0.2918	-0.03	10.28	qfq	10.29	20240411	10.25	1,010,213.4	000001.SZ
1,322,011.754	10.04	10.22	-1.8537	-0.19	10.25	qfq	10.27	20240412	10.06	1,305,453.71	000001.SZ
1,486,326.196	10.06	10.07	2.2863	0.23	10.06	qfq	10.32	20240415	10.29	1,453,202.6	000001.SZ
1,523,138.499	10.22	10.28	-0.0972	-0.01	10.29	qfq	10.39	20240416	10.28	1,478,036.43	000001.SZ
2,337,576.587	10.21	10.26	3.3074	0.34	10.28	qfq	10.63	20240417	10.62	2,232,640.57	000001.SZ
3,427,338.982	10.56	10.58	1.6949	0.18	10.62	qfq	11.03	20240418	10.8	3,165,914.26	000001.SZ
1,562,376.147	10.66	10.71	-1.0185	-0.11	10.8	qfq	10.82	20240419	10.69	1,457,675.02	000001.SZ
2,125,722.741	10.45	10.64	-1.7774	-0.19	10.69	qfq	10.81	20240422	10.5	2,009,818.37	000001.SZ
1,308,866.093	10.46	10.51	0.381	0.04	10.5	qfq	10.65	20240423	10.54	1,240,027	000001.SZ
989,093.538	10.46	10.52	-0.0949	-0.01	10.54	qfq	10.57	20240424	10.53	941,567.74	000001.SZ
1,176,304.525	10.48	10.5	0.7597	0.08	10.53	qfq	10.62	20240425	10.61	1,113,812.24	000001.SZ
1,698,581.437	10.48	10.59	-0.0943	-0.01	10.61	qfq	10.67	20240426	10.6	1,607,627.51	000001.SZ
2,337,350.884	10.52	10.56	1.9811	0.21	10.6	qfq	10.9	20240429	10.81	2,169,177.37	000001.SZ
1,431,407.709	10.73	10.8	-0.185	-0.02	10.81	qfq	10.88	20240430	10.79	1,324,556.53	000001.SZ
1,953,817.493	10.84	10.96	0.9268	0.1	10.79	qfq	11.11	20240506	10.89	1,784,100.57	000001.SZ
1,176,786.413	10.76	10.87	-0.0918	-0.01	10.89	qfq	10.89	20240507	10.88	1,087,056.65	000001.SZ
1,318,612	10.71	10.84	-1.3787	-0.15	10.88	qfq	10.88	20240508	10.73	1,221,791.27	000001.SZ
1,150,726.858	10.71	10.71	0.2796	0.03	10.73	qfq	10.82	20240509	10.76	1,069,460.63	000001.SZ
1,923,452.177	10.76	10.77	1.6729	0.18	10.76	qfq	10.96	20240510	10.94	1,767,835.61	000001.SZ