Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2021-08-31T00:00:00 | 19.84 | 19.84 | 19 | 19.25 | 69,172,304 | 3,567,687 | 000004 |
2021-09-01T00:00:00 | 19.25 | 19.32 | 18.38 | 18.58 | 75,937,648 | 4,054,200 | 000004 |
2021-09-02T00:00:00 | 18.55 | 18.85 | 18.4 | 18.65 | 47,631,864 | 2,556,817 | 000004 |
2021-09-03T00:00:00 | 18.58 | 18.95 | 18.22 | 18.62 | 55,610,296 | 2,990,368 | 000004 |
2021-09-06T00:00:00 | 18.56 | 18.92 | 18.25 | 18.89 | 54,670,416 | 2,930,792 | 000004 |
2021-09-07T00:00:00 | 18.8 | 19.18 | 18.71 | 19.17 | 58,956,284 | 3,100,091 | 000004 |
2021-09-08T00:00:00 | 19.21 | 19.58 | 19.07 | 19.52 | 72,415,104 | 3,744,150 | 000004 |
2021-09-09T00:00:00 | 19.52 | 19.52 | 18.9 | 19.2 | 64,369,928 | 3,360,109 | 000004 |
2021-09-10T00:00:00 | 19.05 | 19.15 | 18.82 | 18.86 | 47,657,880 | 2,516,300 | 000004 |
2021-09-13T00:00:00 | 18.86 | 18.86 | 18.5 | 18.63 | 42,590,148 | 2,285,317 | 000004 |
2021-09-14T00:00:00 | 18.63 | 20.49 | 18.63 | 20.49 | 224,236,256 | 11,135,704 | 000004 |
2021-09-15T00:00:00 | 19.92 | 20.3 | 19.72 | 20.03 | 196,671,312 | 9,831,563 | 000004 |
2021-09-16T00:00:00 | 20.01 | 20.26 | 19.58 | 19.86 | 103,013,736 | 5,189,408 | 000004 |
2021-09-17T00:00:00 | 19.72 | 19.8 | 18.87 | 19.16 | 81,663,896 | 4,244,742 | 000004 |
2021-09-22T00:00:00 | 18.78 | 19.67 | 18.65 | 19.48 | 69,620,904 | 3,622,645 | 000004 |
2021-09-23T00:00:00 | 19.48 | 20.35 | 19.26 | 20 | 106,364,840 | 5,363,459 | 000004 |
2021-09-24T00:00:00 | 19.9 | 20.67 | 19.68 | 20 | 102,613,848 | 5,075,614 | 000004 |
2021-09-27T00:00:00 | 20.46 | 20.79 | 19.6 | 20.11 | 111,400,136 | 5,491,554 | 000004 |
2021-09-28T00:00:00 | 20.16 | 20.16 | 18.91 | 19.27 | 71,091,488 | 3,682,197 | 000004 |
2021-09-29T00:00:00 | 19.11 | 19.18 | 18.57 | 18.57 | 49,517,640 | 2,642,397 | 000004 |
2021-09-30T00:00:00 | 18.57 | 19.24 | 18.57 | 18.98 | 38,359,556 | 2,024,922 | 000004 |
2021-10-08T00:00:00 | 19.05 | 19.4 | 19.05 | 19.16 | 37,352,648 | 1,945,227 | 000004 |
2021-10-11T00:00:00 | 19.15 | 19.89 | 18.84 | 19.73 | 66,743,052 | 3,439,110 | 000004 |
2021-10-12T00:00:00 | 19.76 | 19.9 | 19.3 | 19.43 | 58,089,568 | 2,964,643 | 000004 |
2021-10-13T00:00:00 | 19.26 | 20.48 | 19.26 | 20.25 | 113,047,920 | 5,646,999 | 000004 |
2021-10-14T00:00:00 | 20 | 20.29 | 19.76 | 19.98 | 66,648,040 | 3,333,315 | 000004 |
2021-10-15T00:00:00 | 19.83 | 20.5 | 19.8 | 19.91 | 76,752,136 | 3,809,270 | 000004 |
2021-10-18T00:00:00 | 19.72 | 19.93 | 18.91 | 19.21 | 71,289,504 | 3,710,184 | 000004 |
2021-10-19T00:00:00 | 19.19 | 19.4 | 19.01 | 19.35 | 42,981,500 | 2,238,034 | 000004 |
2021-10-20T00:00:00 | 19.39 | 19.52 | 18.97 | 19 | 50,797,604 | 2,655,975 | 000004 |
2021-10-21T00:00:00 | 19 | 19.14 | 18.7 | 18.73 | 44,984,808 | 2,386,100 | 000004 |
2021-10-22T00:00:00 | 18.6 | 18.98 | 18.6 | 18.82 | 34,723,916 | 1,846,920 | 000004 |
2021-10-25T00:00:00 | 18.9 | 18.9 | 18.6 | 18.73 | 29,523,532 | 1,579,349 | 000004 |
2021-10-26T00:00:00 | 18.75 | 18.83 | 17.23 | 17.66 | 92,177,744 | 5,162,964 | 000004 |
2021-10-27T00:00:00 | 17.34 | 17.34 | 16.27 | 16.46 | 72,025,864 | 4,329,000 | 000004 |
2021-10-28T00:00:00 | 16.3 | 16.72 | 16.3 | 16.53 | 29,610,954 | 1,789,899 | 000004 |
2021-10-29T00:00:00 | 16.53 | 16.83 | 16.2 | 16.79 | 28,188,594 | 1,687,050 | 000004 |
2021-11-01T00:00:00 | 16.78 | 16.94 | 16.55 | 16.84 | 26,972,662 | 1,607,916 | 000004 |
2021-11-02T00:00:00 | 16.88 | 16.94 | 16.28 | 16.39 | 28,685,682 | 1,728,645 | 000004 |
2021-11-03T00:00:00 | 16.34 | 16.91 | 16.34 | 16.73 | 29,729,020 | 1,782,211 | 000004 |
2021-11-04T00:00:00 | 16.67 | 16.95 | 16.5 | 16.8 | 27,649,234 | 1,647,908 | 000004 |
2021-11-05T00:00:00 | 16.8 | 17.39 | 16.7 | 17.18 | 48,726,256 | 2,842,891 | 000004 |
2021-11-08T00:00:00 | 17.11 | 17.34 | 16.9 | 17.23 | 29,488,684 | 1,718,642 | 000004 |
2021-11-09T00:00:00 | 17.23 | 17.58 | 17.16 | 17.57 | 35,894,972 | 2,060,701 | 000004 |
2021-11-10T00:00:00 | 17.4 | 17.85 | 17.31 | 17.53 | 34,135,216 | 1,949,242 | 000004 |
2021-11-11T00:00:00 | 17.42 | 17.59 | 17.32 | 17.34 | 31,072,818 | 1,782,301 | 000004 |
2021-11-12T00:00:00 | 17.27 | 17.54 | 17.16 | 17.42 | 27,793,700 | 1,599,101 | 000004 |
2021-11-15T00:00:00 | 17.52 | 19.16 | 17.49 | 19.16 | 139,551,184 | 7,357,219 | 000004 |
2021-11-16T00:00:00 | 19.5 | 20.58 | 18.9 | 19.82 | 290,302,496 | 14,707,967 | 000004 |
2021-11-17T00:00:00 | 20 | 20 | 19.01 | 19.24 | 175,802,464 | 9,105,290 | 000004 |
2021-11-18T00:00:00 | 19.1 | 19.26 | 18.49 | 18.6 | 112,369,152 | 5,985,708 | 000004 |
2021-11-19T00:00:00 | 18.84 | 18.95 | 18.42 | 18.76 | 85,706,432 | 4,574,742 | 000004 |
2021-11-22T00:00:00 | 18.58 | 18.95 | 18.48 | 18.88 | 64,690,352 | 3,449,468 | 000004 |
2021-11-23T00:00:00 | 18.88 | 18.98 | 18.56 | 18.8 | 43,746,304 | 2,339,166 | 000004 |
2021-11-24T00:00:00 | 18.8 | 19.18 | 18.54 | 19.1 | 82,260,592 | 4,340,701 | 000004 |
2021-11-25T00:00:00 | 19.1 | 19.21 | 18.7 | 18.75 | 64,604,204 | 3,411,838 | 000004 |
2021-11-26T00:00:00 | 18.59 | 19.25 | 18.3 | 18.78 | 75,796,632 | 4,043,963 | 000004 |
2021-11-29T00:00:00 | 18.58 | 18.75 | 18.39 | 18.39 | 42,647,856 | 2,300,709 | 000004 |
2021-11-30T00:00:00 | 18.56 | 19.5 | 18.5 | 18.82 | 80,021,656 | 4,225,771 | 000004 |
2021-12-01T00:00:00 | 19 | 19.76 | 18.85 | 19.49 | 133,759,984 | 6,907,450 | 000004 |
2021-12-02T00:00:00 | 19.12 | 19.15 | 18.42 | 18.43 | 127,462,512 | 6,837,950 | 000004 |
2021-12-03T00:00:00 | 18.38 | 18.52 | 18.04 | 18.22 | 49,511,752 | 2,711,300 | 000004 |
2021-12-06T00:00:00 | 18.04 | 18.32 | 18.02 | 18.18 | 36,189,552 | 1,994,201 | 000004 |
2021-12-07T00:00:00 | 18.19 | 18.43 | 18.12 | 18.27 | 34,314,300 | 1,879,219 | 000004 |
2021-12-08T00:00:00 | 18.18 | 18.43 | 18.13 | 18.39 | 28,450,504 | 1,552,993 | 000004 |
2021-12-09T00:00:00 | 18.33 | 18.73 | 18.29 | 18.6 | 39,482,032 | 2,129,201 | 000004 |
2021-12-10T00:00:00 | 18.6 | 18.8 | 18.47 | 18.8 | 36,540,760 | 1,955,488 | 000004 |
2021-12-13T00:00:00 | 18.81 | 18.88 | 18.6 | 18.85 | 32,681,296 | 1,744,103 | 000004 |
2021-12-14T00:00:00 | 18.86 | 19.3 | 18.77 | 19.26 | 83,315,728 | 4,342,459 | 000004 |
2021-12-15T00:00:00 | 19.18 | 19.52 | 18.96 | 19 | 54,170,708 | 2,828,016 | 000004 |
2021-12-16T00:00:00 | 18.99 | 19.3 | 18.83 | 19.25 | 52,352,208 | 2,744,804 | 000004 |
2021-12-17T00:00:00 | 19.26 | 19.3 | 18.88 | 19.26 | 43,178,300 | 2,259,795 | 000004 |
2021-12-20T00:00:00 | 19.26 | 19.29 | 18.8 | 18.91 | 40,816,500 | 2,148,126 | 000004 |
2021-12-21T00:00:00 | 18.98 | 19.48 | 18.93 | 19.17 | 38,173,344 | 1,993,500 | 000004 |
2021-12-22T00:00:00 | 19.39 | 19.87 | 19.3 | 19.53 | 87,980,848 | 4,496,032 | 000004 |
2021-12-23T00:00:00 | 19.6 | 19.99 | 19.23 | 19.29 | 74,356,920 | 3,802,801 | 000004 |
2021-12-24T00:00:00 | 19.28 | 19.48 | 18.89 | 19.02 | 42,515,528 | 2,229,213 | 000004 |
2021-12-27T00:00:00 | 19.03 | 19.18 | 18.59 | 18.78 | 32,536,624 | 1,729,558 | 000004 |
2021-12-28T00:00:00 | 18.95 | 19.98 | 18.86 | 19.52 | 90,495,248 | 4,626,402 | 000004 |
2021-12-29T00:00:00 | 19.57 | 19.7 | 19.2 | 19.39 | 42,968,064 | 2,215,562 | 000004 |
2021-12-30T00:00:00 | 19.38 | 19.75 | 19.28 | 19.6 | 47,951,148 | 2,450,900 | 000004 |
2021-12-31T00:00:00 | 19.55 | 19.75 | 19.4 | 19.42 | 32,684,474 | 1,674,400 | 000004 |
2022-01-04T00:00:00 | 19.41 | 20.15 | 19.41 | 19.99 | 92,001,632 | 4,618,586 | 000004 |
2022-01-05T00:00:00 | 20.04 | 21.99 | 20.04 | 21.99 | 162,479,280 | 7,566,254 | 000004 |
2022-01-06T00:00:00 | 22.1 | 22.88 | 21.01 | 21.92 | 327,986,752 | 15,034,415 | 000004 |
2022-01-07T00:00:00 | 21.92 | 22.35 | 21.08 | 21.12 | 179,508,416 | 8,269,775 | 000004 |
2022-01-10T00:00:00 | 21.1 | 21.97 | 20.31 | 21.5 | 154,332,464 | 7,194,874 | 000004 |
2022-01-11T00:00:00 | 21.47 | 21.7 | 20.97 | 21.09 | 87,805,208 | 4,138,632 | 000004 |
2022-01-12T00:00:00 | 21.22 | 21.85 | 21.1 | 21.31 | 86,484,096 | 4,031,599 | 000004 |
2022-01-13T00:00:00 | 21.56 | 22 | 21.35 | 21.59 | 119,553,664 | 5,521,116 | 000004 |
2022-01-14T00:00:00 | 21.38 | 22.38 | 21.22 | 21.71 | 180,911,152 | 8,219,011 | 000004 |
2022-01-17T00:00:00 | 21.66 | 22.85 | 21.5 | 22.51 | 204,932,256 | 9,148,735 | 000004 |
2022-01-18T00:00:00 | 22.4 | 24.76 | 22.1 | 22.97 | 378,144,672 | 16,031,391 | 000004 |
2022-01-19T00:00:00 | 22.34 | 23.1 | 21.82 | 22.1 | 211,921,664 | 9,465,798 | 000004 |
2022-01-20T00:00:00 | 22.1 | 22.27 | 21.24 | 21.34 | 154,534,208 | 7,144,183 | 000004 |
2022-01-21T00:00:00 | 21.2 | 21.65 | 20.9 | 21.12 | 89,208,168 | 4,197,717 | 000004 |
2022-01-24T00:00:00 | 21 | 22.58 | 20.94 | 21.45 | 149,946,752 | 6,865,313 | 000004 |
2022-01-25T00:00:00 | 21.1 | 22.1 | 20.1 | 20.24 | 136,083,968 | 6,511,889 | 000004 |
2022-01-26T00:00:00 | 22.26 | 22.26 | 22.26 | 22.26 | 124,714,768 | 5,602,640 | 000004 |
2022-01-27T00:00:00 | 23 | 23.06 | 20.2 | 20.4 | 342,429,696 | 15,950,670 | 000004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.