date timestamp[us]date 1994-10-26 00:00:00 2026-05-28 00:00:00 | stock_id large_stringlengths 4 6 | Trading_Volume int64 0 1.95B | Trading_money int64 0 183B | open float64 0 18.6k | max float64 0 19.2k | min float64 0 17.8k | close float64 0 18.7k | spread float64 -1,045 1.34k | Trading_turnover int64 0 745k | ret_1 float64 -1 209 | ret_5 float64 -1 419 | ret_10 float64 -1 299 | hl_range_pct float64 0 179 | oc_body_pct float64 -1 48.2 | log_volume float64 0 21.4 | vol_ratio20 float64 0 20 | log_money float64 0 25.9 | buy_tomorrow float64 0 1 | sell_tomorrow float64 0 1 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2003-07-28T00:00:00 | 0050 | 6,839,000 | 285,426,040 | 5.031951 | 5.036755 | 4.99232 | 4.993521 | 0.042033 | 966 | 0.008489 | 0.05533 | 0.022627 | 0.008899 | -0.007637 | 15.738152 | 0.644696 | 19.469494 | 0 | 1 |
2003-07-29T00:00:00 | 0050 | 5,680,000 | 233,010,990 | 4.988717 | 4.988717 | 4.90345 | 4.926268 | -0.067253 | 864 | -0.013468 | 0.026013 | 0.020652 | 0.017309 | -0.012518 | 15.552462 | 0.558088 | 19.266596 | 1 | 0 |
2003-07-30T00:00:00 | 0050 | 9,300,000 | 378,924,610 | 4.923866 | 4.926268 | 4.869824 | 4.875828 | -0.05044 | 869 | -0.010239 | 0.013733 | -0.00612 | 0.011576 | -0.009756 | 16.045525 | 0.945987 | 19.752848 | 1 | 0 |
2003-07-31T00:00:00 | 0050 | 5,120,000 | 208,233,880 | 4.883034 | 4.923866 | 4.856613 | 4.908254 | 0.032426 | 965 | 0.00665 | -0.008732 | 0.026884 | 0.013702 | 0.005165 | 15.448665 | 0.55381 | 19.154172 | 0 | 1 |
2003-08-01T00:00:00 | 0050 | 3,703,000 | 153,340,310 | 4.957492 | 4.995923 | 4.929871 | 4.995923 | 0.087669 | 844 | 0.017862 | 0.008974 | 0.042084 | 0.013221 | 0.007752 | 15.124654 | 0.420525 | 18.84817 | 0 | 1 |
2003-08-04T00:00:00 | 0050 | 3,708,000 | 153,495,550 | 4.98031 | 4.989918 | 4.949086 | 4.971904 | -0.024019 | 344 | -0.004808 | -0.004329 | 0.050762 | 0.008213 | -0.001688 | 15.126003 | 0.462459 | 18.849182 | 0 | 1 |
2003-08-05T00:00:00 | 0050 | 4,929,000 | 200,981,630 | 4.983913 | 4.997124 | 4.863819 | 4.863819 | -0.108085 | 659 | -0.021739 | -0.012677 | 0.013006 | 0.027407 | -0.024096 | 15.410647 | 0.651364 | 19.118724 | 1 | 0 |
2003-08-06T00:00:00 | 0050 | 4,646,000 | 186,678,450 | 4.827791 | 4.8398 | 4.810977 | 4.831393 | -0.032426 | 663 | -0.006667 | -0.009113 | 0.004494 | 0.005966 | 0.000746 | 15.351517 | 0.631503 | 19.044898 | 1 | 0 |
2003-08-07T00:00:00 | 0050 | 5,574,000 | 224,384,730 | 4.845805 | 4.896244 | 4.800169 | 4.887838 | 0.056445 | 736 | 0.011683 | -0.00416 | -0.012855 | 0.019656 | 0.008674 | 15.533624 | 0.773565 | 19.228873 | 1 | 0 |
2003-08-08T00:00:00 | 0050 | 4,009,000 | 162,440,190 | 4.887838 | 4.887838 | 4.825389 | 4.825389 | -0.062449 | 492 | -0.012776 | -0.034135 | -0.025467 | 0.012942 | -0.012776 | 15.204053 | 0.568241 | 18.90582 | 1 | 0 |
2003-08-11T00:00:00 | 0050 | 2,619,000 | 104,578,500 | 4.791762 | 4.825389 | 4.765342 | 4.815781 | -0.009608 | 488 | -0.001991 | -0.031401 | -0.035594 | 0.012469 | 0.005013 | 14.778304 | 0.393983 | 18.465449 | 1 | 0 |
2003-08-12T00:00:00 | 0050 | 4,255,000 | 172,402,720 | 4.844604 | 4.881833 | 4.844604 | 4.869824 | 0.054043 | 429 | 0.011222 | 0.001235 | -0.011458 | 0.007645 | 0.005206 | 15.263606 | 0.666025 | 18.965344 | 1 | 0 |
2003-08-13T00:00:00 | 0050 | 12,452,000 | 521,544,240 | 4.923866 | 5.098003 | 4.923866 | 5.098003 | 0.228179 | 1,640 | 0.046856 | 0.055183 | 0.045567 | 0.034158 | 0.035366 | 16.337392 | 1.866489 | 20.072305 | 1 | 0 |
2003-08-14T00:00:00 | 0050 | 11,489,000 | 486,593,840 | 5.078788 | 5.110012 | 5.04396 | 5.079989 | -0.018014 | 896 | -0.003534 | 0.039312 | 0.034989 | 0.013002 | 0.000236 | 16.256901 | 1.702175 | 20.00294 | 1 | 0 |
2003-08-15T00:00:00 | 0050 | 8,705,000 | 374,241,770 | 5.123223 | 5.224102 | 5.123223 | 5.130428 | 0.050439 | 695 | 0.009929 | 0.063215 | 0.026923 | 0.019663 | 0.001406 | 15.979408 | 1.275673 | 19.740413 | 1 | 0 |
2003-08-18T00:00:00 | 0050 | 4,295,000 | 183,577,210 | 5.164055 | 5.176064 | 5.106409 | 5.140036 | 0.009608 | 494 | 0.001873 | 0.067332 | 0.033816 | 0.013551 | -0.004651 | 15.272962 | 0.640772 | 19.028146 | 1 | 0 |
2003-08-19T00:00:00 | 0050 | 6,286,000 | 271,811,720 | 5.224102 | 5.236111 | 5.140036 | 5.164055 | 0.024019 | 704 | 0.004673 | 0.060419 | 0.061728 | 0.018605 | -0.011494 | 15.653836 | 0.958422 | 19.42062 | 1 | 0 |
2003-08-20T00:00:00 | 0050 | 4,201,000 | 181,073,180 | 5.140036 | 5.197681 | 5.140036 | 5.186873 | 0.022818 | 437 | 0.004419 | 0.017432 | 0.073577 | 0.011114 | 0.009112 | 15.250833 | 0.660394 | 19.014412 | 1 | 0 |
2003-08-21T00:00:00 | 0050 | 3,518,000 | 152,951,160 | 5.186873 | 5.284149 | 5.140036 | 5.284149 | 0.097276 | 630 | 0.018754 | 0.040189 | 0.081081 | 0.027273 | 0.018754 | 15.073403 | 0.587503 | 18.845629 | 1 | 0 |
2003-08-22T00:00:00 | 0050 | 6,243,000 | 276,105,870 | 5.284149 | 5.355005 | 5.278144 | 5.288953 | 0.004804 | 752 | 0.000909 | 0.030899 | 0.096068 | 0.014532 | 0.000909 | 15.646972 | 1.061997 | 19.436295 | 1 | 0 |
2003-08-25T00:00:00 | 0050 | 4,937,000 | 217,636,420 | 5.296158 | 5.330986 | 5.258929 | 5.326182 | 0.037229 | 518 | 0.007039 | 0.036215 | 0.105985 | 0.013529 | 0.005669 | 15.412269 | 0.853643 | 19.198336 | 1 | 0 |
2003-08-26T00:00:00 | 0050 | 8,544,000 | 372,327,820 | 5.314173 | 5.314173 | 5.212092 | 5.219298 | -0.106884 | 871 | -0.020068 | 0.010698 | 0.071763 | 0.019558 | -0.017853 | 15.96074 | 1.441624 | 19.735285 | 1 | 0 |
2003-08-27T00:00:00 | 0050 | 6,352,000 | 277,329,490 | 5.197681 | 5.280546 | 5.197681 | 5.238513 | 0.019215 | 659 | 0.003682 | 0.009956 | 0.027562 | 0.015818 | 0.007856 | 15.66428 | 1.099105 | 19.440717 | 1 | 0 |
2003-08-28T00:00:00 | 0050 | 4,754,000 | 207,762,210 | 5.239714 | 5.278144 | 5.222901 | 5.231307 | -0.007206 | 453 | -0.001376 | -0.01 | 0.029787 | 0.01056 | -0.001604 | 15.374497 | 0.825211 | 19.151905 | 1 | 0 |
2003-08-29T00:00:00 | 0050 | 7,666,000 | 338,875,630 | 5.236111 | 5.394636 | 5.236111 | 5.394636 | 0.163329 | 786 | 0.031221 | 0.019982 | 0.051498 | 0.029386 | 0.030275 | 15.852306 | 1.286436 | 19.641144 | 0 | 1 |
2003-09-01T00:00:00 | 0050 | 6,283,000 | 283,499,760 | 5.572375 | 5.572375 | 5.379023 | 5.422257 | 0.027621 | 804 | 0.00512 | 0.018038 | 0.054906 | 0.035659 | -0.02694 | 15.653358 | 1.032056 | 19.462722 | 0 | 0 |
2003-09-02T00:00:00 | 0050 | 2,163,000 | 97,711,050 | 5.431865 | 5.466692 | 5.392234 | 5.466692 | 0.044435 | 473 | 0.008195 | 0.0474 | 0.058605 | 0.01362 | 0.006412 | 14.587007 | 0.363557 | 18.397525 | 0 | 1 |
2003-09-03T00:00:00 | 0050 | 4,321,000 | 196,259,650 | 5.512328 | 5.512328 | 5.404243 | 5.404243 | -0.062449 | 693 | -0.011424 | 0.031637 | 0.041908 | 0.02 | -0.019608 | 15.278998 | 0.728263 | 19.094949 | 0 | 0 |
2003-09-04T00:00:00 | 0050 | 3,077,000 | 137,885,310 | 5.416253 | 5.416253 | 5.345397 | 5.345397 | -0.058846 | 586 | -0.010889 | 0.021809 | 0.011591 | 0.013256 | -0.013082 | 14.939466 | 0.529745 | 18.741933 | 0 | 0 |
2003-09-05T00:00:00 | 0050 | 3,894,000 | 175,161,720 | 5.404243 | 5.434267 | 5.368215 | 5.407846 | 0.062449 | 582 | 0.011683 | 0.002449 | 0.022479 | 0.012214 | 0.000667 | 15.174948 | 0.671067 | 18.98122 | 1 | 0 |
2003-09-08T00:00:00 | 0050 | 5,233,000 | 237,436,070 | 5.380224 | 5.524337 | 5.355005 | 5.518333 | 0.110487 | 840 | 0.020431 | 0.017719 | 0.036077 | 0.030685 | 0.02567 | 15.470495 | 0.881956 | 19.285409 | 0 | 1 |
2003-09-09T00:00:00 | 0050 | 7,878,000 | 364,255,510 | 5.584385 | 5.595193 | 5.488309 | 5.488309 | -0.030024 | 938 | -0.005441 | 0.003954 | 0.051542 | 0.019475 | -0.017204 | 15.879585 | 1.288402 | 19.713366 | 0 | 1 |
2003-09-10T00:00:00 | 0050 | 4,903,000 | 221,018,610 | 5.46429 | 5.4763 | 5.380224 | 5.416253 | -0.072056 | 957 | -0.013129 | 0.002222 | 0.033929 | 0.017738 | -0.008791 | 15.405358 | 0.854613 | 19.213757 | 1 | 0 |
2003-09-12T00:00:00 | 0050 | 2,730,000 | 123,270,760 | 5.409047 | 5.460688 | 5.380224 | 5.460688 | 0.044435 | 473 | 0.008204 | 0.021568 | 0.043848 | 0.014735 | 0.009547 | 14.819813 | 0.515177 | 18.629894 | 0 | 1 |
2003-09-15T00:00:00 | 0050 | 2,946,000 | 132,703,240 | 5.458286 | 5.458286 | 5.394636 | 5.404243 | -0.056445 | 427 | -0.010337 | -0.000666 | 0.001781 | 0.011778 | -0.009901 | 14.895959 | 0.587883 | 18.703626 | 1 | 0 |
2003-09-16T00:00:00 | 0050 | 2,267,000 | 102,586,360 | 5.356206 | 5.463089 | 5.356206 | 5.458286 | 0.054043 | 506 | 0.01 | -0.010881 | 0.006645 | 0.019582 | 0.019058 | 14.633968 | 0.46173 | 18.446216 | 0 | 1 |
2003-09-17T00:00:00 | 0050 | 5,547,000 | 254,206,540 | 5.503921 | 5.523136 | 5.488309 | 5.499118 | 0.040832 | 745 | 0.007481 | 0.001969 | 0.005932 | 0.006333 | -0.000873 | 15.528768 | 1.138348 | 19.353658 | 0 | 1 |
2003-09-18T00:00:00 | 0050 | 1,464,000 | 66,772,040 | 5.500319 | 5.500319 | 5.452281 | 5.485907 | -0.013211 | 450 | -0.002402 | 0.01286 | 0.015111 | 0.008757 | -0.00262 | 14.196684 | 0.309122 | 18.016795 | 0 | 1 |
2003-09-19T00:00:00 | 0050 | 6,913,000 | 316,947,000 | 5.485907 | 5.524337 | 5.4763 | 5.500319 | 0.014412 | 630 | 0.002627 | 0.007258 | 0.028982 | 0.008733 | 0.002627 | 15.748914 | 1.409163 | 19.574245 | 0 | 1 |
2003-09-22T00:00:00 | 0050 | 5,920,000 | 267,846,020 | 5.46429 | 5.46429 | 5.404243 | 5.404243 | -0.096076 | 609 | -0.017467 | 0 | -0.000666 | 0.011111 | -0.010989 | 15.593847 | 1.210733 | 19.405923 | 1 | 0 |
2003-09-23T00:00:00 | 0050 | 6,887,000 | 308,671,570 | 5.368215 | 5.404243 | 5.368215 | 5.380224 | -0.024019 | 747 | -0.004444 | -0.014302 | -0.025027 | 0.006696 | 0.002237 | 15.745146 | 1.380963 | 19.547788 | 1 | 0 |
2003-09-24T00:00:00 | 0050 | 3,625,000 | 162,609,340 | 5.401841 | 5.404243 | 5.369416 | 5.386229 | 0.006005 | 415 | 0.001116 | -0.020529 | -0.0186 | 0.006466 | -0.00289 | 15.103365 | 0.764582 | 18.906861 | 1 | 0 |
2003-09-25T00:00:00 | 0050 | 6,414,000 | 286,867,240 | 5.368215 | 5.392234 | 5.308168 | 5.386229 | 0 | 528 | 0 | -0.01817 | -0.005543 | 0.015608 | 0.003356 | 15.673994 | 1.351952 | 19.47453 | 1 | 0 |
2003-09-26T00:00:00 | 0050 | 3,001,000 | 134,549,030 | 5.386229 | 5.392234 | 5.368215 | 5.386229 | 0 | 323 | 0 | -0.020742 | -0.013635 | 0.004459 | 0 | 14.914456 | 0.644462 | 18.717439 | 1 | 0 |
2003-09-29T00:00:00 | 0050 | 1,128,000 | 50,426,000 | 5.380224 | 5.381425 | 5.356206 | 5.369416 | -0.016813 | 205 | -0.003121 | -0.006444 | -0.006444 | 0.004697 | -0.002009 | 13.935958 | 0.260526 | 17.736017 | 1 | 0 |
2003-09-30T00:00:00 | 0050 | 4,797,000 | 214,452,980 | 5.369416 | 5.392234 | 5.357406 | 5.368215 | -0.001201 | 412 | -0.000224 | -0.002232 | -0.016502 | 0.006488 | -0.000224 | 15.383501 | 1.127274 | 19.183601 | 1 | 0 |
2003-10-01T00:00:00 | 0050 | 4,135,000 | 183,356,910 | 5.345397 | 5.345397 | 5.291354 | 5.303364 | -0.064851 | 526 | -0.012081 | -0.015385 | -0.035597 | 0.01019 | -0.007863 | 15.234998 | 0.949701 | 19.026945 | 1 | 0 |
2003-10-02T00:00:00 | 0050 | 6,668,000 | 299,251,370 | 5.379023 | 5.452281 | 5.356206 | 5.410248 | 0.106884 | 668 | 0.020154 | 0.004459 | -0.013792 | 0.017758 | 0.005805 | 15.712831 | 1.491272 | 19.516794 | 1 | 0 |
2003-10-03T00:00:00 | 0050 | 4,895,000 | 221,499,440 | 5.428262 | 5.453482 | 5.41265 | 5.441473 | 0.031225 | 471 | 0.005771 | 0.010257 | -0.010699 | 0.007504 | 0.002434 | 15.403725 | 1.072936 | 19.215931 | 1 | 0 |
2003-10-06T00:00:00 | 0050 | 8,892,000 | 408,854,660 | 5.488309 | 5.565169 | 5.488309 | 5.554361 | 0.112888 | 881 | 0.020746 | 0.034444 | 0.027778 | 0.013838 | 0.012035 | 16.000663 | 1.847823 | 19.82887 | 1 | 0 |
2003-10-07T00:00:00 | 0050 | 7,937,000 | 367,585,510 | 5.572375 | 5.572375 | 5.545955 | 5.557964 | 0.003603 | 489 | 0.000649 | 0.035347 | 0.033036 | 0.004754 | -0.002586 | 15.887046 | 1.604293 | 19.722467 | 1 | 0 |
2003-10-08T00:00:00 | 0050 | 1,810,000 | 83,401,240 | 5.560366 | 5.569973 | 5.508725 | 5.524337 | -0.033627 | 312 | -0.00605 | 0.041667 | 0.025641 | 0.011087 | -0.00648 | 14.408838 | 0.389754 | 18.239174 | 1 | 0 |
2003-10-09T00:00:00 | 0050 | 5,914,000 | 272,524,950 | 5.524337 | 5.548356 | 5.512328 | 5.541151 | 0.016814 | 318 | 0.003044 | 0.024195 | 0.028763 | 0.006502 | 0.003044 | 15.592833 | 1.259772 | 19.423241 | 1 | 0 |
2003-10-13T00:00:00 | 0050 | 8,657,000 | 405,853,420 | 5.572375 | 5.66725 | 5.572375 | 5.66725 | 0.126099 | 608 | 0.022757 | 0.041492 | 0.052174 | 0.016741 | 0.017026 | 15.973879 | 1.734574 | 19.821503 | 1 | 0 |
2003-10-14T00:00:00 | 0050 | 6,643,000 | 314,441,550 | 5.686465 | 5.706881 | 5.645633 | 5.645633 | -0.021617 | 514 | -0.003814 | 0.016432 | 0.051443 | 0.010849 | -0.007181 | 15.709074 | 1.283498 | 19.566309 | 1 | 0 |
2003-10-15T00:00:00 | 0050 | 5,439,000 | 255,722,170 | 5.645633 | 5.68046 | 5.621614 | 5.650436 | 0.004803 | 363 | 0.000851 | 0.016638 | 0.052573 | 0.010414 | 0.000851 | 15.509106 | 1.019628 | 19.359602 | 1 | 0 |
2003-10-16T00:00:00 | 0050 | 10,708,000 | 508,567,060 | 5.650436 | 5.734503 | 5.64203 | 5.728498 | 0.078062 | 569 | 0.013815 | 0.036957 | 0.080163 | 0.016143 | 0.013815 | 16.186502 | 1.914759 | 20.047108 | 0 | 0 |
2003-10-17T00:00:00 | 0050 | 4,645,000 | 221,818,940 | 5.740507 | 5.748914 | 5.70568 | 5.739306 | 0.010808 | 379 | 0.001887 | 0.035761 | 0.060821 | 0.007533 | -0.000209 | 15.351302 | 0.807629 | 19.217372 | 1 | 0 |
2003-10-20T00:00:00 | 0050 | 3,041,000 | 145,807,800 | 5.714087 | 5.776536 | 5.714087 | 5.764526 | 0.02522 | 291 | 0.004394 | 0.017165 | 0.059369 | 0.010833 | 0.008827 | 14.927697 | 0.547159 | 18.7978 | 0 | 1 |
2003-10-21T00:00:00 | 0050 | 3,924,000 | 188,119,110 | 5.764526 | 5.79455 | 5.703278 | 5.740507 | -0.024019 | 471 | -0.004167 | 0.016805 | 0.033513 | 0.0159 | -0.004167 | 15.182622 | 0.718945 | 19.052586 | 1 | 0 |
2003-10-22T00:00:00 | 0050 | 2,416,000 | 115,146,310 | 5.727297 | 5.747713 | 5.696072 | 5.740507 | 0 | 277 | 0 | 0.015941 | 0.032844 | 0.008996 | 0.002306 | 14.697624 | 0.461558 | 18.561714 | 1 | 0 |
2003-10-23T00:00:00 | 0050 | 6,883,000 | 324,846,430 | 5.68046 | 5.690068 | 5.648035 | 5.656441 | -0.084066 | 520 | -0.014644 | -0.012579 | 0.023913 | 0.007431 | -0.004228 | 15.744565 | 1.275255 | 19.598863 | 1 | 0 |
2003-10-24T00:00:00 | 0050 | 6,866,000 | 322,876,090 | 5.644432 | 5.668451 | 5.624016 | 5.638427 | -0.018014 | 543 | -0.003185 | -0.017577 | 0.017555 | 0.007881 | -0.001064 | 15.742092 | 1.266801 | 19.592779 | 1 | 0 |
2003-10-27T00:00:00 | 0050 | 1,728,000 | 81,221,080 | 5.638427 | 5.662446 | 5.636025 | 5.644432 | 0.006005 | 318 | 0.001065 | -0.020833 | -0.004026 | 0.004681 | 0.001065 | 14.362476 | 0.322611 | 18.212685 | 1 | 0 |
2003-10-28T00:00:00 | 0050 | 6,265,000 | 298,264,610 | 5.644432 | 5.751316 | 5.644432 | 5.746512 | 0.10208 | 510 | 0.018085 | 0.001046 | 0.017869 | 0.0186 | 0.018085 | 15.650489 | 1.116129 | 19.513492 | 0 | 1 |
2003-10-29T00:00:00 | 0050 | 13,510,000 | 654,902,080 | 5.824573 | 5.836583 | 5.764526 | 5.764526 | 0.018014 | 897 | 0.003135 | 0.004184 | 0.020191 | 0.0125 | -0.010309 | 16.418941 | 2.233501 | 20.299996 | 0 | 1 |
2003-10-30T00:00:00 | 0050 | 5,127,000 | 247,928,850 | 5.789746 | 5.88462 | 5.764526 | 5.783741 | 0.019215 | 438 | 0.003333 | 0.022505 | 0.009644 | 0.020764 | -0.001037 | 15.450031 | 0.840712 | 19.328652 | 0 | 1 |
2003-10-31T00:00:00 | 0050 | 23,668,000 | 1,140,095,920 | 5.78254 | 5.796951 | 5.741708 | 5.764526 | -0.019215 | 485 | -0.003322 | 0.022364 | 0.004394 | 0.009583 | -0.003115 | 16.979635 | 3.406252 | 20.854378 | 0 | 1 |
2003-11-03T00:00:00 | 0050 | 3,215,000 | 154,068,730 | 5.764526 | 5.772933 | 5.739306 | 5.764526 | 0 | 479 | 0 | 0.021277 | 0 | 0.005833 | 0 | 14.983338 | 0.468358 | 18.852909 | 0 | 1 |
2003-11-04T00:00:00 | 0050 | 6,331,000 | 306,226,800 | 5.79455 | 5.830578 | 5.764526 | 5.764526 | 0 | 542 | 0 | 0.003135 | 0.004184 | 0.011458 | -0.005181 | 15.660969 | 0.939826 | 19.539837 | 0 | 1 |
2003-11-05T00:00:00 | 0050 | 4,990,000 | 240,769,250 | 5.764526 | 5.824573 | 5.764526 | 5.817368 | 0.052842 | 420 | 0.009167 | 0.009167 | 0.013389 | 0.010322 | 0.009167 | 15.422947 | 0.757323 | 19.29935 | 0 | 1 |
2003-11-06T00:00:00 | 0050 | 4,923,000 | 236,807,540 | 5.830578 | 5.856999 | 5.668451 | 5.716488 | -0.10088 | 660 | -0.017341 | -0.011628 | 0.010616 | 0.032983 | -0.019568 | 15.409429 | 0.729912 | 19.282758 | 0 | 1 |
2003-11-07T00:00:00 | 0050 | 5,698,000 | 270,468,310 | 5.70568 | 5.738105 | 5.668451 | 5.738105 | 0.021617 | 598 | 0.003782 | -0.004583 | 0.017678 | 0.012139 | 0.005683 | 15.555626 | 0.846173 | 19.415665 | 0 | 1 |
2003-11-10T00:00:00 | 0050 | 1,482,000 | 70,574,240 | 5.716488 | 5.738105 | 5.703278 | 5.70568 | -0.032425 | 339 | -0.005651 | -0.010208 | 0.010851 | 0.006104 | -0.001891 | 14.208904 | 0.232467 | 18.072176 | 0 | 1 |
2003-11-11T00:00:00 | 0050 | 2,962,000 | 139,648,650 | 5.692469 | 5.703278 | 5.644432 | 5.666049 | -0.039631 | 511 | -0.006946 | -0.017083 | -0.014002 | 0.010386 | -0.004641 | 14.901376 | 0.478433 | 18.75464 | 0 | 1 |
2003-11-12T00:00:00 | 0050 | 2,789,000 | 131,484,690 | 5.666049 | 5.672054 | 5.644432 | 5.646834 | -0.019215 | 349 | -0.003391 | -0.029315 | -0.020417 | 0.004892 | -0.003391 | 14.841194 | 0.460341 | 18.694401 | 0 | 1 |
2003-11-13T00:00:00 | 0050 | 2,636,000 | 124,868,910 | 5.686465 | 5.714087 | 5.68046 | 5.686465 | 0.039631 | 242 | 0.007018 | -0.005252 | -0.016819 | 0.005914 | 0 | 14.784774 | 0.46614 | 18.642775 | 0 | 1 |
2003-11-14T00:00:00 | 0050 | 2,781,000 | 131,867,150 | 5.704479 | 5.710484 | 5.674455 | 5.710484 | 0.024019 | 227 | 0.004224 | -0.004814 | -0.009375 | 0.006309 | 0.001053 | 14.838321 | 0.500022 | 18.697306 | 0 | 1 |
2003-11-17T00:00:00 | 0050 | 5,041,000 | 236,300,050 | 5.68046 | 5.68046 | 5.602399 | 5.608403 | -0.102081 | 593 | -0.017876 | -0.017049 | -0.027083 | 0.013919 | -0.012685 | 15.433115 | 0.890361 | 19.280613 | 0 | 1 |
2003-11-18T00:00:00 | 0050 | 6,796,000 | 316,415,070 | 5.608403 | 5.619212 | 5.569973 | 5.596394 | -0.012009 | 560 | -0.002141 | -0.012293 | -0.029167 | 0.008798 | -0.002141 | 15.731845 | 1.170644 | 19.572565 | 0 | 1 |
2003-11-19T00:00:00 | 0050 | 10,670,000 | 490,086,920 | 5.524337 | 5.556763 | 5.494314 | 5.523136 | -0.073258 | 909 | -0.01309 | -0.021906 | -0.050578 | 0.011307 | -0.000217 | 16.182947 | 1.715972 | 20.010093 | 0 | 1 |
2003-11-20T00:00:00 | 0050 | 5,539,000 | 254,138,080 | 5.547155 | 5.547155 | 5.4763 | 5.4763 | -0.046836 | 687 | -0.00848 | -0.036959 | -0.042017 | 0.012938 | -0.012773 | 15.527325 | 0.900526 | 19.353388 | 1 | 0 |
2003-11-21T00:00:00 | 0050 | 3,884,000 | 175,905,120 | 5.440272 | 5.4763 | 5.416253 | 5.472697 | -0.003603 | 566 | -0.000658 | -0.04164 | -0.046254 | 0.010972 | 0.00596 | 15.172376 | 0.647145 | 18.985455 | 1 | 0 |
2003-11-24T00:00:00 | 0050 | 1,107,000 | 50,425,640 | 5.472697 | 5.4763 | 5.440272 | 5.473898 | 0.001201 | 240 | 0.000219 | -0.023983 | -0.040623 | 0.006582 | 0.000219 | 13.917165 | 0.185405 | 17.73601 | 0 | 1 |
2003-11-25T00:00:00 | 0050 | 3,287,000 | 151,501,570 | 5.52674 | 5.555562 | 5.511127 | 5.518333 | 0.044435 | 417 | 0.008118 | -0.013948 | -0.02607 | 0.008052 | -0.001521 | 15.005486 | 0.564602 | 18.836107 | 0 | 1 |
2003-11-26T00:00:00 | 0050 | 1,970,000 | 90,646,690 | 5.547155 | 5.547155 | 5.515931 | 5.524337 | 0.006004 | 234 | 0.001088 | 0.000217 | -0.021693 | 0.005652 | -0.004113 | 14.493545 | 0.37561 | 18.32248 | 0 | 1 |
2003-11-27T00:00:00 | 0050 | 2,694,000 | 122,740,090 | 5.524337 | 5.524337 | 5.459487 | 5.461888 | -0.062449 | 431 | -0.011304 | -0.002632 | -0.039493 | 0.011873 | -0.011304 | 14.806538 | 0.525848 | 18.62558 | 0 | 1 |
2003-11-28T00:00:00 | 0050 | 4,656,000 | 212,429,650 | 5.536347 | 5.536347 | 5.404243 | 5.404243 | -0.057645 | 496 | -0.010554 | -0.012508 | -0.053628 | 0.024444 | -0.023861 | 15.353667 | 1.115864 | 19.174121 | 1 | 0 |
2003-12-01T00:00:00 | 0050 | 6,751,000 | 308,351,050 | 5.404243 | 5.548356 | 5.398239 | 5.548356 | 0.144113 | 466 | 0.026667 | 0.013602 | -0.010707 | 0.027056 | 0.026667 | 15.725201 | 1.552186 | 19.546749 | 0 | 1 |
2003-12-02T00:00:00 | 0050 | 2,635,000 | 121,585,880 | 5.555562 | 5.556763 | 5.524337 | 5.542352 | -0.006004 | 346 | -0.001082 | 0.004353 | -0.009657 | 0.005851 | -0.002378 | 14.784394 | 0.632721 | 18.616131 | 0 | 1 |
2003-12-03T00:00:00 | 0050 | 3,213,000 | 148,308,400 | 5.542352 | 5.554361 | 5.525538 | 5.532744 | -0.009608 | 273 | -0.001734 | 0.001522 | 0.00174 | 0.00521 | -0.001734 | 14.982716 | 0.788331 | 18.814804 | 0 | 1 |
2003-12-04T00:00:00 | 0050 | 3,404,000 | 156,830,210 | 5.532744 | 5.548356 | 5.506323 | 5.548356 | 0.015612 | 243 | 0.002822 | 0.015831 | 0.013158 | 0.007576 | 0.002822 | 15.040462 | 0.851053 | 18.870674 | 0 | 1 |
2003-12-05T00:00:00 | 0050 | 5,251,000 | 242,927,680 | 5.572375 | 5.574777 | 5.547155 | 5.556763 | 0.008407 | 305 | 0.001515 | 0.028222 | 0.015361 | 0.004971 | -0.002802 | 15.473929 | 1.320209 | 19.308274 | 0 | 1 |
2003-12-08T00:00:00 | 0050 | 4,842,000 | 221,490,890 | 5.497917 | 5.560366 | 5.477501 | 5.560366 | 0.003603 | 397 | 0.000648 | 0.002165 | 0.015796 | 0.014903 | 0.011359 | 15.392839 | 1.168042 | 19.215892 | 0 | 1 |
2003-12-09T00:00:00 | 0050 | 2,503,000 | 115,015,140 | 5.524337 | 5.535146 | 5.500319 | 5.524337 | -0.036029 | 374 | -0.00648 | -0.00325 | 0.001088 | 0.006304 | 0 | 14.733001 | 0.607163 | 18.560574 | 0 | 1 |
2003-12-10T00:00:00 | 0050 | 5,414,000 | 246,982,790 | 5.524337 | 5.524337 | 5.454683 | 5.493113 | -0.031224 | 473 | -0.005652 | -0.007163 | -0.005652 | 0.01268 | -0.005652 | 15.504499 | 1.272774 | 19.324829 | 1 | 0 |
2003-12-11T00:00:00 | 0050 | 1,478,000 | 67,663,080 | 5.493113 | 5.509926 | 5.488309 | 5.500319 | 0.007206 | 215 | 0.001312 | -0.008658 | 0.007036 | 0.00393 | 0.001312 | 14.206201 | 0.352257 | 18.030051 | 0 | 1 |
2003-12-12T00:00:00 | 0050 | 1,462,000 | 67,641,050 | 5.619212 | 5.619212 | 5.524337 | 5.536347 | 0.036028 | 321 | 0.00655 | -0.003674 | 0.024444 | 0.017137 | -0.014747 | 14.195317 | 0.354008 | 18.029726 | 0 | 1 |
2003-12-15T00:00:00 | 0050 | 2,266,000 | 104,826,050 | 5.536347 | 5.57838 | 5.536347 | 5.57838 | 0.042033 | 273 | 0.007592 | 0.00324 | 0.005411 | 0.007535 | 0.007592 | 14.633527 | 0.567763 | 18.467813 | 0 | 1 |
2003-12-16T00:00:00 | 0050 | 7,865,000 | 363,356,050 | 5.559165 | 5.559165 | 5.536347 | 5.545955 | -0.032425 | 273 | -0.005813 | 0.003913 | 0.00065 | 0.004114 | -0.002376 | 15.877933 | 1.944592 | 19.710894 | 0 | 1 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 20