Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-01-28T00:00:00 | 20 | 21.75 | 20 | 20.87 | 250,556,944 | 11,889,211 | 000004 |
2022-02-07T00:00:00 | 21.23 | 22.19 | 19.8 | 21.52 | 233,195,808 | 11,058,863 | 000004 |
2022-02-08T00:00:00 | 21.1 | 22.67 | 20.88 | 22.45 | 293,535,168 | 13,288,354 | 000004 |
2022-02-09T00:00:00 | 22.43 | 23.2 | 22.18 | 22.9 | 285,491,360 | 12,549,508 | 000004 |
2022-02-10T00:00:00 | 22.52 | 22.98 | 22.22 | 22.56 | 179,110,096 | 7,929,679 | 000004 |
2022-02-11T00:00:00 | 22.33 | 23.95 | 21.91 | 23.91 | 373,127,072 | 16,239,190 | 000004 |
2022-02-14T00:00:00 | 23.21 | 23.79 | 22.4 | 22.63 | 269,966,016 | 11,670,298 | 000004 |
2022-02-15T00:00:00 | 22.63 | 24.5 | 22.18 | 23.51 | 299,321,376 | 12,889,047 | 000004 |
2022-02-16T00:00:00 | 25.86 | 25.86 | 23.9 | 24.1 | 789,193,344 | 31,070,116 | 000004 |
2022-02-17T00:00:00 | 23 | 23.06 | 22.1 | 22.1 | 498,018,752 | 22,134,232 | 000004 |
2022-02-18T00:00:00 | 21.9 | 22.48 | 21.65 | 22.02 | 232,888,880 | 10,562,950 | 000004 |
2022-02-21T00:00:00 | 21.88 | 22.62 | 21.71 | 22.46 | 226,200,272 | 10,133,135 | 000004 |
2022-02-22T00:00:00 | 22.03 | 22.05 | 21.13 | 21.28 | 221,099,904 | 10,274,262 | 000004 |
2022-02-23T00:00:00 | 21.34 | 21.69 | 21.09 | 21.5 | 106,209,008 | 4,952,903 | 000004 |
2022-02-24T00:00:00 | 21.13 | 21.63 | 20.26 | 20.64 | 180,843,744 | 8,651,842 | 000004 |
2022-02-25T00:00:00 | 20.77 | 21.95 | 20.77 | 21.77 | 188,226,560 | 8,771,404 | 000004 |
2022-02-28T00:00:00 | 21.97 | 22.28 | 21.24 | 21.57 | 119,435,680 | 5,533,125 | 000004 |
2022-03-01T00:00:00 | 21.56 | 21.77 | 21.3 | 21.65 | 89,487,144 | 4,154,542 | 000004 |
2022-03-02T00:00:00 | 21.46 | 21.9 | 21.18 | 21.7 | 88,624,640 | 4,101,186 | 000004 |
2022-03-03T00:00:00 | 21.75 | 21.92 | 21.19 | 21.24 | 92,600,392 | 4,316,683 | 000004 |
2022-03-04T00:00:00 | 21 | 22 | 20.91 | 21.48 | 128,062,320 | 5,917,300 | 000004 |
2022-03-07T00:00:00 | 21.04 | 21.43 | 20.65 | 20.99 | 92,115,032 | 4,380,192 | 000004 |
2022-03-08T00:00:00 | 20.9 | 20.98 | 19.8 | 19.91 | 98,857,448 | 4,874,280 | 000004 |
2022-03-09T00:00:00 | 19.91 | 20.02 | 18.16 | 19.08 | 124,420,208 | 6,520,178 | 000004 |
2022-03-10T00:00:00 | 19.38 | 19.75 | 18.8 | 18.93 | 106,999,520 | 5,548,300 | 000004 |
2022-03-11T00:00:00 | 18.7 | 19.58 | 18.55 | 19.51 | 104,706,000 | 5,452,732 | 000004 |
2022-03-14T00:00:00 | 19.6 | 19.94 | 19.3 | 19.32 | 89,516,600 | 4,552,160 | 000004 |
2022-03-15T00:00:00 | 18.99 | 19.5 | 18.5 | 18.6 | 76,921,712 | 4,036,636 | 000004 |
2022-03-16T00:00:00 | 19.1 | 19.18 | 18.18 | 18.96 | 89,978,320 | 4,802,468 | 000004 |
2022-03-17T00:00:00 | 18.96 | 19.65 | 18.95 | 19.3 | 78,821,208 | 4,062,060 | 000004 |
2022-03-18T00:00:00 | 19.19 | 19.9 | 19.06 | 19.75 | 66,789,708 | 3,422,600 | 000004 |
2022-03-21T00:00:00 | 19.66 | 19.86 | 19.41 | 19.61 | 51,642,524 | 2,633,400 | 000004 |
2022-03-22T00:00:00 | 19.44 | 21.57 | 19.38 | 21.57 | 220,937,696 | 10,511,911 | 000004 |
2022-03-23T00:00:00 | 20.98 | 21.17 | 20.3 | 20.69 | 304,290,720 | 14,725,873 | 000004 |
2022-03-24T00:00:00 | 20.3 | 20.87 | 20 | 20.31 | 178,911,728 | 8,800,367 | 000004 |
2022-03-25T00:00:00 | 20.18 | 20.49 | 19.85 | 19.88 | 117,003,496 | 5,803,066 | 000004 |
2022-03-28T00:00:00 | 19.75 | 20.82 | 19.6 | 20.39 | 157,259,392 | 7,725,757 | 000004 |
2022-03-29T00:00:00 | 20.2 | 20.63 | 20.07 | 20.39 | 102,975,376 | 5,078,014 | 000004 |
2022-03-30T00:00:00 | 20.24 | 20.8 | 19.9 | 20.58 | 110,962,952 | 5,459,088 | 000004 |
2022-03-31T00:00:00 | 20.41 | 20.5 | 20 | 20.01 | 96,393,136 | 4,757,603 | 000004 |
2022-04-01T00:00:00 | 19.9 | 19.99 | 19.38 | 19.56 | 74,722,896 | 3,810,800 | 000004 |
2022-04-06T00:00:00 | 19.71 | 20.35 | 19.71 | 20.03 | 85,395,392 | 4,256,884 | 000004 |
2022-04-07T00:00:00 | 19.93 | 20.2 | 19.39 | 19.42 | 62,105,696 | 3,139,433 | 000004 |
2022-04-08T00:00:00 | 19.46 | 19.6 | 18.58 | 18.85 | 74,569,752 | 3,954,500 | 000004 |
2022-04-11T00:00:00 | 18.7 | 18.7 | 17.81 | 17.97 | 62,058,244 | 3,408,500 | 000004 |
2022-04-12T00:00:00 | 17.97 | 18.48 | 17.73 | 18.42 | 45,361,856 | 2,494,600 | 000004 |
2022-04-13T00:00:00 | 18.37 | 18.49 | 17.51 | 17.51 | 57,013,248 | 3,183,825 | 000004 |
2022-04-14T00:00:00 | 17.56 | 17.89 | 17.46 | 17.57 | 41,420,868 | 2,349,850 | 000004 |
2022-04-15T00:00:00 | 17.56 | 17.56 | 16.9 | 16.92 | 49,723,172 | 2,907,898 | 000004 |
2022-04-18T00:00:00 | 16.85 | 17.27 | 16.53 | 17.21 | 33,496,020 | 1,969,100 | 000004 |
2022-04-19T00:00:00 | 17.18 | 17.55 | 17.1 | 17.29 | 34,625,896 | 1,992,100 | 000004 |
2022-04-20T00:00:00 | 17.6 | 17.74 | 17.02 | 17.05 | 33,315,948 | 1,924,866 | 000004 |
2022-04-21T00:00:00 | 16.95 | 17.35 | 16.4 | 16.48 | 35,735,188 | 2,130,000 | 000004 |
2022-04-22T00:00:00 | 16.29 | 16.72 | 16.21 | 16.42 | 38,295,032 | 2,317,800 | 000004 |
2022-04-25T00:00:00 | 16.21 | 16.21 | 14.78 | 14.78 | 48,709,868 | 3,188,000 | 000004 |
2022-04-26T00:00:00 | 14.7 | 14.7 | 14.1 | 14.17 | 50,472,040 | 3,527,200 | 000004 |
2022-04-27T00:00:00 | 13.8 | 14.51 | 13.3 | 14.45 | 64,150,000 | 4,632,534 | 000004 |
2022-04-28T00:00:00 | 13.01 | 13.01 | 13.01 | 13.01 | 15,258,128 | 1,172,800 | 000004 |
2022-04-29T00:00:00 | 11.71 | 12.69 | 11.71 | 12.58 | 126,422,560 | 10,417,895 | 000004 |
2022-05-06T00:00:00 | 11.95 | 11.95 | 11.95 | 11.95 | 105,160 | 8,800 | 000004 |
2022-05-09T00:00:00 | 11.35 | 11.35 | 11.35 | 11.35 | 165,710 | 14,600 | 000004 |
2022-05-10T00:00:00 | 10.78 | 10.78 | 10.78 | 10.78 | 1,029,490 | 95,500 | 000004 |
2022-05-11T00:00:00 | 10.24 | 10.24 | 10.24 | 10.24 | 1,243,136 | 121,400 | 000004 |
2022-05-12T00:00:00 | 9.73 | 9.73 | 9.73 | 9.73 | 765,751 | 78,700 | 000004 |
2022-05-13T00:00:00 | 9.24 | 9.24 | 9.24 | 9.24 | 1,095,864 | 118,600 | 000004 |
2022-05-16T00:00:00 | 8.78 | 8.88 | 8.78 | 8.83 | 162,161,424 | 18,460,852 | 000004 |
2022-05-17T00:00:00 | 9.06 | 9.27 | 8.67 | 9.27 | 92,545,736 | 10,277,054 | 000004 |
2022-05-18T00:00:00 | 9.6 | 9.73 | 9.45 | 9.73 | 30,359,516 | 3,158,902 | 000004 |
2022-05-19T00:00:00 | 9.6 | 10.09 | 9.45 | 9.9 | 88,485,904 | 9,045,303 | 000004 |
2022-05-20T00:00:00 | 9.76 | 10.4 | 9.75 | 10.38 | 85,539,632 | 8,368,506 | 000004 |
2022-05-23T00:00:00 | 10.8 | 10.8 | 9.92 | 10.13 | 86,638,408 | 8,438,110 | 000004 |
2022-05-24T00:00:00 | 10.11 | 10.36 | 9.65 | 9.68 | 73,932,688 | 7,410,643 | 000004 |
2022-05-25T00:00:00 | 9.43 | 9.8 | 9.43 | 9.63 | 38,462,712 | 4,016,044 | 000004 |
2022-05-26T00:00:00 | 9.6 | 9.65 | 9.36 | 9.39 | 36,957,108 | 3,908,101 | 000004 |
2022-05-27T00:00:00 | 9.43 | 9.64 | 9.27 | 9.42 | 40,167,540 | 4,252,700 | 000004 |
2022-05-30T00:00:00 | 9.37 | 9.65 | 9.18 | 9.6 | 36,091,660 | 3,826,261 | 000004 |
2022-05-31T00:00:00 | 9.61 | 9.81 | 9.53 | 9.66 | 25,254,250 | 2,613,946 | 000004 |
2022-06-01T00:00:00 | 9.6 | 9.7 | 9.56 | 9.65 | 24,035,798 | 2,496,633 | 000004 |
2022-06-02T00:00:00 | 9.63 | 10.13 | 9.57 | 10.09 | 61,402,012 | 6,147,791 | 000004 |
2022-06-06T00:00:00 | 9.86 | 10.4 | 9.83 | 10.38 | 49,890,848 | 4,929,739 | 000004 |
2022-06-07T00:00:00 | 10.3 | 10.54 | 10.01 | 10.01 | 37,361,028 | 3,654,400 | 000004 |
2022-06-08T00:00:00 | 10.02 | 10.16 | 9.74 | 9.9 | 34,520,972 | 3,471,095 | 000004 |
2022-06-09T00:00:00 | 9.9 | 10 | 9.55 | 9.56 | 32,315,396 | 3,316,595 | 000004 |
2022-06-10T00:00:00 | 9.5 | 9.65 | 9.49 | 9.62 | 24,486,118 | 2,562,373 | 000004 |
2022-06-13T00:00:00 | 9.42 | 9.59 | 9.32 | 9.42 | 25,776,884 | 2,737,246 | 000004 |
2022-06-14T00:00:00 | 9.36 | 9.41 | 9 | 9.25 | 23,486,658 | 2,548,200 | 000004 |
2022-06-15T00:00:00 | 9.27 | 9.6 | 9.26 | 9.27 | 23,764,720 | 2,524,101 | 000004 |
2022-06-16T00:00:00 | 9.25 | 9.35 | 9.21 | 9.3 | 14,235,922 | 1,533,600 | 000004 |
2022-06-17T00:00:00 | 9.25 | 9.34 | 9.12 | 9.21 | 20,187,362 | 2,191,546 | 000004 |
2022-06-20T00:00:00 | 9.19 | 9.42 | 9.18 | 9.23 | 20,630,866 | 2,223,668 | 000004 |
2022-06-21T00:00:00 | 9.25 | 9.34 | 9.17 | 9.33 | 16,275,851 | 1,755,168 | 000004 |
2022-06-22T00:00:00 | 9.4 | 9.63 | 9.31 | 9.49 | 26,421,550 | 2,785,461 | 000004 |
2022-06-23T00:00:00 | 9.85 | 9.85 | 9.26 | 9.29 | 34,377,288 | 3,621,802 | 000004 |
2022-06-24T00:00:00 | 9.24 | 9.39 | 9.24 | 9.28 | 21,530,432 | 2,314,202 | 000004 |
2022-06-27T00:00:00 | 9.27 | 9.35 | 9.17 | 9.18 | 21,431,596 | 2,321,290 | 000004 |
2022-06-28T00:00:00 | 9.18 | 9.22 | 9.03 | 9.18 | 20,496,090 | 2,241,341 | 000004 |
2022-06-29T00:00:00 | 9.19 | 9.2 | 8.87 | 8.88 | 28,634,712 | 3,170,100 | 000004 |
2022-06-30T00:00:00 | 8.92 | 9.03 | 8.86 | 8.91 | 16,870,750 | 1,888,203 | 000004 |
2022-07-01T00:00:00 | 8.91 | 9.32 | 8.82 | 9.17 | 26,302,402 | 2,893,327 | 000004 |
2022-07-04T00:00:00 | 9.63 | 9.63 | 9.5 | 9.63 | 19,624,968 | 2,038,761 | 000004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.