Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-07-05T00:00:00 | 9.85 | 9.85 | 9.33 | 9.6 | 44,375,572 | 4,639,286 | 000004 |
2022-07-06T00:00:00 | 9.61 | 10.08 | 9.43 | 10.08 | 48,161,104 | 4,926,721 | 000004 |
2022-07-07T00:00:00 | 10.11 | 10.58 | 10 | 10.38 | 67,231,864 | 6,463,555 | 000004 |
2022-07-08T00:00:00 | 10.17 | 10.17 | 9.86 | 9.86 | 36,267,840 | 3,649,300 | 000004 |
2022-07-11T00:00:00 | 9.37 | 9.47 | 9.37 | 9.37 | 17,336,696 | 1,849,800 | 000004 |
2022-07-12T00:00:00 | 9.06 | 9.15 | 8.9 | 8.95 | 68,297,624 | 7,624,711 | 000004 |
2022-07-13T00:00:00 | 8.88 | 8.99 | 8.88 | 8.94 | 30,352,440 | 3,400,072 | 000004 |
2022-07-14T00:00:00 | 8.94 | 8.94 | 8.71 | 8.71 | 36,068,640 | 4,108,520 | 000004 |
2022-07-15T00:00:00 | 8.61 | 8.65 | 8.27 | 8.27 | 42,600,368 | 5,111,618 | 000004 |
2022-07-18T00:00:00 | 8.21 | 8.53 | 8.14 | 8.44 | 24,513,802 | 2,926,822 | 000004 |
2022-07-19T00:00:00 | 8.44 | 8.86 | 8.39 | 8.86 | 36,421,728 | 4,190,732 | 000004 |
2022-07-20T00:00:00 | 8.88 | 9.05 | 8.72 | 8.93 | 31,452,076 | 3,530,318 | 000004 |
2022-07-21T00:00:00 | 8.88 | 9.14 | 8.86 | 8.93 | 22,581,904 | 2,508,900 | 000004 |
2022-07-22T00:00:00 | 8.92 | 9.15 | 8.83 | 9.03 | 24,774,038 | 2,752,125 | 000004 |
2022-07-25T00:00:00 | 9.02 | 9.48 | 8.98 | 9.3 | 34,911,844 | 3,766,744 | 000004 |
2022-07-26T00:00:00 | 9.3 | 9.58 | 9.3 | 9.48 | 36,790,696 | 3,887,439 | 000004 |
2022-07-27T00:00:00 | 9.4 | 9.65 | 9.22 | 9.23 | 43,264,024 | 4,585,258 | 000004 |
2022-07-28T00:00:00 | 9.28 | 9.58 | 9.21 | 9.38 | 37,086,528 | 3,943,528 | 000004 |
2022-07-29T00:00:00 | 9.35 | 9.43 | 9.18 | 9.21 | 23,246,370 | 2,506,085 | 000004 |
2022-08-01T00:00:00 | 9.21 | 9.34 | 9.1 | 9.25 | 16,185,958 | 1,754,174 | 000004 |
2022-08-02T00:00:00 | 9.23 | 9.23 | 8.79 | 8.79 | 30,920,064 | 3,494,136 | 000004 |
2022-08-03T00:00:00 | 8.55 | 8.97 | 8.55 | 8.83 | 19,583,024 | 2,222,814 | 000004 |
2022-08-04T00:00:00 | 8.8 | 9.27 | 8.8 | 9.27 | 23,733,888 | 2,617,400 | 000004 |
2022-08-05T00:00:00 | 9.4 | 9.73 | 9.29 | 9.47 | 56,902,232 | 5,946,836 | 000004 |
2022-08-08T00:00:00 | 9.27 | 9.68 | 9.04 | 9.65 | 40,271,700 | 4,300,303 | 000004 |
2022-08-09T00:00:00 | 9.58 | 9.76 | 9.5 | 9.53 | 26,369,054 | 2,744,044 | 000004 |
2022-08-10T00:00:00 | 9.48 | 10.01 | 9.45 | 9.9 | 80,369,096 | 8,070,193 | 000004 |
2022-08-11T00:00:00 | 9.75 | 9.85 | 9.56 | 9.78 | 45,131,872 | 4,641,493 | 000004 |
2022-08-12T00:00:00 | 9.66 | 9.92 | 9.66 | 9.68 | 34,337,472 | 3,515,350 | 000004 |
2022-08-15T00:00:00 | 9.66 | 10.06 | 9.58 | 9.88 | 34,543,964 | 3,508,450 | 000004 |
2022-08-16T00:00:00 | 9.92 | 10.21 | 9.82 | 10.19 | 36,238,804 | 3,617,464 | 000004 |
2022-08-17T00:00:00 | 10.23 | 10.45 | 9.95 | 9.96 | 42,842,112 | 4,233,300 | 000004 |
2022-08-18T00:00:00 | 9.86 | 9.87 | 9.63 | 9.69 | 30,419,640 | 3,119,400 | 000004 |
2022-08-19T00:00:00 | 9.64 | 9.97 | 9.64 | 9.75 | 23,902,792 | 2,435,300 | 000004 |
2022-08-22T00:00:00 | 9.76 | 10.14 | 9.76 | 10.04 | 28,263,006 | 2,827,006 | 000004 |
2022-08-23T00:00:00 | 10 | 10.15 | 9.82 | 9.83 | 21,599,312 | 2,180,900 | 000004 |
2022-08-24T00:00:00 | 9.84 | 9.96 | 9.43 | 9.46 | 32,040,002 | 3,304,164 | 000004 |
2022-08-25T00:00:00 | 9.51 | 9.83 | 9.41 | 9.72 | 25,279,636 | 2,612,356 | 000004 |
2022-08-26T00:00:00 | 9.82 | 9.84 | 9.28 | 9.36 | 31,908,556 | 3,348,956 | 000004 |
2022-08-29T00:00:00 | 9.2 | 9.35 | 9.04 | 9.35 | 10,494,395 | 1,136,600 | 000004 |
2022-08-30T00:00:00 | 9.37 | 9.6 | 9.37 | 9.52 | 15,328,105 | 1,610,300 | 000004 |
2022-08-31T00:00:00 | 9.48 | 9.58 | 9.23 | 9.34 | 14,741,435 | 1,577,564 | 000004 |
2022-09-01T00:00:00 | 9.28 | 9.43 | 9.24 | 9.26 | 12,925,170 | 1,386,150 | 000004 |
2022-09-02T00:00:00 | 9.21 | 9.43 | 9.21 | 9.39 | 13,974,484 | 1,500,020 | 000004 |
2022-09-05T00:00:00 | 9.33 | 9.42 | 9.3 | 9.41 | 10,758,966 | 1,148,570 | 000004 |
2022-09-06T00:00:00 | 9.39 | 9.43 | 9.3 | 9.4 | 11,762,243 | 1,257,511 | 000004 |
2022-09-07T00:00:00 | 9.4 | 9.4 | 9.21 | 9.26 | 14,793,834 | 1,595,300 | 000004 |
2022-09-08T00:00:00 | 9.22 | 9.3 | 9.09 | 9.09 | 13,263,192 | 1,445,864 | 000004 |
2022-09-09T00:00:00 | 9.22 | 9.24 | 9.1 | 9.17 | 9,309,049 | 1,015,100 | 000004 |
2022-09-13T00:00:00 | 9.17 | 9.43 | 9.17 | 9.33 | 13,350,590 | 1,435,912 | 000004 |
2022-09-14T00:00:00 | 9.27 | 9.35 | 9.18 | 9.35 | 16,166,792 | 1,739,900 | 000004 |
2022-09-15T00:00:00 | 9.35 | 9.82 | 9.29 | 9.82 | 77,491,152 | 7,938,306 | 000004 |
2022-09-16T00:00:00 | 9.83 | 9.94 | 9.48 | 9.54 | 45,463,184 | 4,679,300 | 000004 |
2022-09-19T00:00:00 | 9.4 | 9.41 | 9.06 | 9.06 | 38,626,556 | 4,246,500 | 000004 |
2022-09-20T00:00:00 | 8.9 | 9.23 | 8.9 | 9.2 | 18,582,884 | 2,044,800 | 000004 |
2022-09-21T00:00:00 | 9.15 | 9.15 | 8.94 | 9.1 | 11,825,986 | 1,305,200 | 000004 |
2022-09-22T00:00:00 | 9.07 | 9.25 | 9.02 | 9.05 | 10,891,446 | 1,197,100 | 000004 |
2022-09-23T00:00:00 | 9.02 | 9.07 | 8.6 | 8.66 | 22,516,558 | 2,564,600 | 000004 |
2022-09-26T00:00:00 | 8.66 | 8.72 | 8.23 | 8.34 | 11,785,888 | 1,389,100 | 000004 |
2022-09-27T00:00:00 | 8.29 | 8.62 | 8.29 | 8.57 | 8,489,381 | 998,200 | 000004 |
2022-09-28T00:00:00 | 8.57 | 8.69 | 8.43 | 8.48 | 9,536,374 | 1,114,660 | 000004 |
2022-09-29T00:00:00 | 8.56 | 8.65 | 8.32 | 8.36 | 7,033,830 | 827,900 | 000004 |
2022-09-30T00:00:00 | 8.36 | 8.5 | 8.33 | 8.44 | 7,538,964 | 896,500 | 000004 |
2022-10-10T00:00:00 | 8.44 | 8.48 | 8.08 | 8.1 | 9,780,167 | 1,186,700 | 000004 |
2022-10-11T00:00:00 | 8.1 | 8.23 | 7.85 | 7.99 | 8,672,257 | 1,088,100 | 000004 |
2022-10-12T00:00:00 | 7.99 | 8.25 | 7.96 | 8.25 | 8,274,178 | 1,021,400 | 000004 |
2022-10-13T00:00:00 | 8.24 | 8.62 | 8.19 | 8.4 | 13,915,576 | 1,649,100 | 000004 |
2022-10-14T00:00:00 | 8.4 | 8.56 | 8.4 | 8.55 | 12,158,019 | 1,430,700 | 000004 |
2022-10-17T00:00:00 | 8.57 | 8.87 | 8.57 | 8.8 | 16,874,286 | 1,925,846 | 000004 |
2022-10-18T00:00:00 | 8.84 | 8.9 | 8.66 | 8.83 | 10,478,161 | 1,196,446 | 000004 |
2022-10-19T00:00:00 | 8.8 | 8.8 | 8.65 | 8.7 | 6,796,999.5 | 779,566 | 000004 |
2022-10-20T00:00:00 | 8.68 | 8.76 | 8.5 | 8.63 | 7,566,881 | 876,100 | 000004 |
2022-10-21T00:00:00 | 8.68 | 8.68 | 8.59 | 8.62 | 4,413,154 | 511,300 | 000004 |
2022-10-24T00:00:00 | 8.59 | 8.7 | 8.34 | 8.4 | 7,366,976 | 858,800 | 000004 |
2022-10-25T00:00:00 | 8.41 | 8.64 | 8.34 | 8.57 | 7,386,767.5 | 865,703 | 000004 |
2022-10-26T00:00:00 | 8.57 | 8.89 | 8.52 | 8.83 | 10,513,864 | 1,203,812 | 000004 |
2022-10-27T00:00:00 | 8.88 | 9.09 | 8.79 | 8.86 | 11,945,843 | 1,334,782 | 000004 |
2022-10-28T00:00:00 | 9 | 9.15 | 8.5 | 8.59 | 23,573,316 | 2,657,411 | 000004 |
2022-10-31T00:00:00 | 8.44 | 8.91 | 8.36 | 8.74 | 19,715,440 | 2,295,659 | 000004 |
2022-11-01T00:00:00 | 8.68 | 8.89 | 8.68 | 8.81 | 11,768,037 | 1,339,923 | 000004 |
2022-11-02T00:00:00 | 8.81 | 8.97 | 8.81 | 8.85 | 14,047,169 | 1,581,362 | 000004 |
2022-11-03T00:00:00 | 8.75 | 8.83 | 8.7 | 8.76 | 10,080,103 | 1,151,000 | 000004 |
2022-11-04T00:00:00 | 8.75 | 8.92 | 8.72 | 8.86 | 10,392,991 | 1,177,000 | 000004 |
2022-11-07T00:00:00 | 8.91 | 9.3 | 8.91 | 9.3 | 27,398,558 | 2,986,312 | 000004 |
2022-11-08T00:00:00 | 9.52 | 9.68 | 9.26 | 9.65 | 35,654,444 | 3,760,952 | 000004 |
2022-11-09T00:00:00 | 9.55 | 9.74 | 9.41 | 9.52 | 19,064,534 | 1,994,000 | 000004 |
2022-11-10T00:00:00 | 9.45 | 9.93 | 9.42 | 9.61 | 22,997,046 | 2,365,900 | 000004 |
2022-11-11T00:00:00 | 9.77 | 9.87 | 9.38 | 9.38 | 22,190,216 | 2,294,725 | 000004 |
2022-11-14T00:00:00 | 9.31 | 9.56 | 9.31 | 9.54 | 15,162,719 | 1,599,300 | 000004 |
2022-11-15T00:00:00 | 9.54 | 9.66 | 9.44 | 9.55 | 17,177,942 | 1,797,003 | 000004 |
2022-11-16T00:00:00 | 9.55 | 9.75 | 9.5 | 9.63 | 16,002,350 | 1,663,800 | 000004 |
2022-11-17T00:00:00 | 9.65 | 10.11 | 9.6 | 9.98 | 55,420,516 | 5,554,026 | 000004 |
2022-11-18T00:00:00 | 9.92 | 10.48 | 9.88 | 10.48 | 48,001,196 | 4,663,100 | 000004 |
2022-11-21T00:00:00 | 10.67 | 11 | 10.52 | 11 | 56,857,248 | 5,264,700 | 000004 |
2022-11-22T00:00:00 | 11.35 | 11.55 | 11.24 | 11.55 | 29,109,660 | 2,534,606 | 000004 |
2022-11-23T00:00:00 | 11.8 | 12.13 | 10.97 | 10.97 | 118,166,760 | 10,323,292 | 000004 |
2022-11-24T00:00:00 | 10.62 | 10.94 | 10.42 | 10.42 | 73,366,928 | 6,937,003 | 000004 |
2022-11-25T00:00:00 | 10.26 | 10.4 | 9.93 | 10 | 67,184,536 | 6,612,636 | 000004 |
2022-11-28T00:00:00 | 10.03 | 10.3 | 9.95 | 10.01 | 43,354,684 | 4,301,400 | 000004 |
2022-11-29T00:00:00 | 10.06 | 10.27 | 9.98 | 10.1 | 38,554,944 | 3,815,130 | 000004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.