Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-12-24T00:00:00 | 16.25 | 16.58 | 16.25 | 16.25 | 103,125,208 | 6,338,700 | 000004 |
2024-12-25T00:00:00 | 14.63 | 14.63 | 14.63 | 14.63 | 51,867,740 | 3,545,300 | 000004 |
2024-12-26T00:00:00 | 13.17 | 16 | 13.17 | 15.53 | 437,152,320 | 30,288,095 | 000004 |
2024-12-27T00:00:00 | 14.59 | 15.27 | 14.3 | 14.48 | 262,385,600 | 17,732,183 | 000004 |
2024-12-30T00:00:00 | 14.27 | 14.49 | 13.7 | 13.75 | 158,969,520 | 11,438,737 | 000004 |
2024-12-31T00:00:00 | 13.75 | 14.47 | 13.55 | 13.84 | 168,829,520 | 12,097,775 | 000004 |
2025-01-02T00:00:00 | 13.73 | 14.39 | 13.33 | 14.18 | 167,987,024 | 11,976,037 | 000004 |
2025-01-03T00:00:00 | 14.2 | 14.4 | 12.76 | 12.8 | 164,927,376 | 12,392,975 | 000004 |
2025-01-06T00:00:00 | 12.4 | 12.93 | 12.1 | 12.52 | 106,111,264 | 8,481,046 | 000004 |
2025-01-07T00:00:00 | 12.65 | 13.12 | 12.65 | 13.11 | 110,966,824 | 8,609,707 | 000004 |
2025-01-08T00:00:00 | 13.03 | 13.48 | 12.89 | 13.4 | 132,231,152 | 9,978,201 | 000004 |
2025-01-09T00:00:00 | 13.36 | 13.53 | 13.21 | 13.26 | 110,927,264 | 8,288,430 | 000004 |
2025-01-10T00:00:00 | 13.26 | 13.36 | 12.5 | 12.51 | 105,864,328 | 8,202,345 | 000004 |
2025-01-13T00:00:00 | 12.39 | 12.51 | 11.87 | 12.47 | 86,099,248 | 6,998,700 | 000004 |
2025-01-14T00:00:00 | 12.53 | 13.2 | 12.53 | 13.2 | 101,668,376 | 7,852,000 | 000004 |
2025-01-15T00:00:00 | 13.57 | 13.9 | 13.28 | 13.42 | 158,510,944 | 11,741,000 | 000004 |
2025-01-16T00:00:00 | 13.56 | 13.84 | 13.36 | 13.59 | 130,617,432 | 9,592,901 | 000004 |
2025-01-17T00:00:00 | 13.48 | 13.54 | 13.19 | 13.3 | 92,345,384 | 6,934,700 | 000004 |
2025-01-20T00:00:00 | 11.97 | 11.97 | 11.97 | 11.97 | 53,374,232 | 4,459,000 | 000004 |
2025-01-21T00:00:00 | 11.25 | 11.82 | 11.25 | 11.45 | 238,461,200 | 20,923,300 | 000004 |
2025-01-22T00:00:00 | 11.09 | 11.2 | 10.7 | 10.8 | 155,645,552 | 14,333,751 | 000004 |
2025-01-23T00:00:00 | 10.83 | 11.29 | 10.58 | 10.6 | 134,778,080 | 12,312,150 | 000004 |
2025-01-24T00:00:00 | 10.5 | 10.68 | 10.35 | 10.53 | 90,632,448 | 8,643,001 | 000004 |
2025-01-27T00:00:00 | 10.58 | 10.77 | 10.35 | 10.41 | 72,925,016 | 6,920,950 | 000004 |
2025-02-05T00:00:00 | 10.65 | 11.45 | 10.62 | 11.45 | 112,119,192 | 10,050,547 | 000004 |
2025-02-06T00:00:00 | 11.62 | 12.17 | 11.56 | 11.88 | 257,024,224 | 21,744,247 | 000004 |
2025-02-07T00:00:00 | 11.88 | 13.07 | 11.8 | 12.7 | 277,873,728 | 22,091,146 | 000004 |
2025-02-10T00:00:00 | 12.95 | 13.97 | 12.6 | 13.97 | 259,610,800 | 19,405,000 | 000004 |
2025-02-11T00:00:00 | 14.25 | 14.59 | 13.67 | 13.7 | 379,106,752 | 27,032,195 | 000004 |
2025-02-12T00:00:00 | 13.67 | 14.18 | 13.45 | 14 | 256,068,400 | 18,370,953 | 000004 |
2025-02-13T00:00:00 | 14.01 | 14.12 | 13.54 | 13.57 | 193,597,088 | 14,127,316 | 000004 |
2025-02-14T00:00:00 | 13.57 | 13.83 | 13.24 | 13.66 | 159,563,600 | 11,749,500 | 000004 |
2025-02-17T00:00:00 | 13.74 | 13.94 | 13.55 | 13.77 | 148,199,360 | 10,769,610 | 000004 |
2025-02-18T00:00:00 | 13.77 | 13.8 | 13 | 13.15 | 145,144,528 | 10,907,300 | 000004 |
2025-02-19T00:00:00 | 13.23 | 13.39 | 13.02 | 13.23 | 104,546,176 | 7,931,030 | 000004 |
2025-02-20T00:00:00 | 13.15 | 13.28 | 12.94 | 13.12 | 91,963,592 | 7,031,000 | 000004 |
2025-02-21T00:00:00 | 13.12 | 13.42 | 12.75 | 13.39 | 140,586,576 | 10,709,700 | 000004 |
2025-02-24T00:00:00 | 12.05 | 12.94 | 12.05 | 12.78 | 192,167,648 | 15,286,600 | 000004 |
2025-02-25T00:00:00 | 12.8 | 13.48 | 12.8 | 13.2 | 232,086,432 | 17,562,537 | 000004 |
2025-02-26T00:00:00 | 13.36 | 13.48 | 12.72 | 12.82 | 159,198,432 | 12,384,337 | 000004 |
2025-02-27T00:00:00 | 12.82 | 13.15 | 12.35 | 12.56 | 125,385,664 | 9,893,400 | 000004 |
2025-02-28T00:00:00 | 12.51 | 12.61 | 12.05 | 12.08 | 96,886,808 | 7,871,400 | 000004 |
2025-03-03T00:00:00 | 12.3 | 12.45 | 12.06 | 12.18 | 85,954,528 | 7,019,500 | 000004 |
2025-03-04T00:00:00 | 12.12 | 12.3 | 11.92 | 12.28 | 74,074,888 | 6,093,317 | 000004 |
2025-03-05T00:00:00 | 12.25 | 12.3 | 11.88 | 12.18 | 83,859,080 | 6,963,300 | 000004 |
2025-03-06T00:00:00 | 12.25 | 12.76 | 12.18 | 12.65 | 138,683,648 | 11,061,500 | 000004 |
2025-03-07T00:00:00 | 12.54 | 12.61 | 12.17 | 12.24 | 106,966,784 | 8,663,200 | 000004 |
2025-03-10T00:00:00 | 12.25 | 12.25 | 12.06 | 12.15 | 59,655,044 | 4,915,400 | 000004 |
2025-03-11T00:00:00 | 12.15 | 12.25 | 11.96 | 12.23 | 58,634,648 | 4,841,700 | 000004 |
2025-03-12T00:00:00 | 12.31 | 12.35 | 12.17 | 12.25 | 61,486,916 | 5,022,200 | 000004 |
2025-03-13T00:00:00 | 12.24 | 12.24 | 11.85 | 12.02 | 65,883,728 | 5,491,633 | 000004 |
2025-03-14T00:00:00 | 12.03 | 12.27 | 11.9 | 12.26 | 77,099,552 | 6,365,000 | 000004 |
2025-03-17T00:00:00 | 12.35 | 12.67 | 12.35 | 12.43 | 119,880,264 | 9,584,800 | 000004 |
2025-03-18T00:00:00 | 12.43 | 12.43 | 12.17 | 12.22 | 74,071,760 | 6,047,100 | 000004 |
2025-03-19T00:00:00 | 12.21 | 12.21 | 11.96 | 12 | 61,840,000 | 5,128,100 | 000004 |
2025-03-20T00:00:00 | 11.99 | 12.09 | 11.88 | 11.96 | 48,422,348 | 4,039,400 | 000004 |
2025-03-21T00:00:00 | 11.95 | 11.96 | 11.6 | 11.65 | 57,100,364 | 4,874,932 | 000004 |
2025-03-24T00:00:00 | 11.13 | 11.21 | 10.49 | 10.5 | 162,378,176 | 15,188,900 | 000004 |
2025-03-25T00:00:00 | 10.4 | 10.43 | 10.04 | 10.25 | 94,362,496 | 9,250,500 | 000004 |
2025-03-26T00:00:00 | 10.24 | 10.37 | 10.14 | 10.36 | 49,640,792 | 4,815,700 | 000004 |
2025-03-27T00:00:00 | 10.36 | 10.4 | 10.01 | 10.17 | 49,153,424 | 4,839,000 | 000004 |
2025-03-28T00:00:00 | 10.2 | 10.25 | 9.96 | 10 | 44,256,888 | 4,398,800 | 000004 |
2025-03-31T00:00:00 | 9.88 | 9.97 | 9.57 | 9.74 | 52,540,212 | 5,423,500 | 000004 |
2025-04-01T00:00:00 | 9.89 | 10.3 | 9.85 | 10.1 | 67,550,744 | 6,704,100 | 000004 |
2025-04-02T00:00:00 | 10.03 | 10.17 | 9.91 | 9.95 | 39,304,872 | 3,922,000 | 000004 |
2025-04-03T00:00:00 | 9.91 | 9.96 | 9.75 | 9.82 | 34,174,048 | 3,474,900 | 000004 |
2025-04-07T00:00:00 | 9.32 | 9.32 | 8.84 | 8.84 | 21,882,660 | 2,455,400 | 000004 |
2025-04-08T00:00:00 | 8.49 | 9 | 8.35 | 8.66 | 60,315,632 | 6,976,800 | 000004 |
2025-04-09T00:00:00 | 8.59 | 8.93 | 7.8 | 8.88 | 61,248,520 | 7,335,400 | 000004 |
2025-04-10T00:00:00 | 8.91 | 9.3 | 8.91 | 9.12 | 59,950,988 | 6,545,600 | 000004 |
2025-04-11T00:00:00 | 9.2 | 9.23 | 9.04 | 9.15 | 37,856,124 | 4,145,900 | 000004 |
2025-04-14T00:00:00 | 9.2 | 9.36 | 9.2 | 9.33 | 37,750,580 | 4,060,700 | 000004 |
2025-04-15T00:00:00 | 9.35 | 10.26 | 9.35 | 10.26 | 146,717,120 | 14,420,700 | 000004 |
2025-04-16T00:00:00 | 10.15 | 10.15 | 9.58 | 9.74 | 152,055,568 | 15,531,400 | 000004 |
2025-04-17T00:00:00 | 9.69 | 10.31 | 9.61 | 10.28 | 145,911,888 | 14,450,270 | 000004 |
2025-04-18T00:00:00 | 10.18 | 10.27 | 9.73 | 9.95 | 103,113,960 | 10,392,450 | 000004 |
2025-04-21T00:00:00 | 9.01 | 9.55 | 9.01 | 9.47 | 99,685,784 | 10,690,903 | 000004 |
2025-04-22T00:00:00 | 9.23 | 9.4 | 9.06 | 9.1 | 75,520,848 | 8,249,733 | 000004 |
2025-04-23T00:00:00 | 9.16 | 9.24 | 9.05 | 9.05 | 52,976,248 | 5,819,672 | 000004 |
2025-04-24T00:00:00 | 9 | 9.04 | 8.6 | 8.71 | 56,638,520 | 6,473,550 | 000004 |
2025-04-25T00:00:00 | 8.71 | 8.85 | 8.68 | 8.74 | 33,878,812 | 3,866,651 | 000004 |
2025-04-28T00:00:00 | 8.68 | 8.68 | 8.26 | 8.39 | 55,221,176 | 6,596,000 | 000004 |
2025-04-30T00:00:00 | 7.97 | 7.97 | 7.97 | 7.97 | 1,148,477 | 144,100 | 000004 |
2025-05-06T00:00:00 | 7.57 | 7.57 | 7.57 | 7.57 | 6,950,017 | 918,100 | 000004 |
2025-05-07T00:00:00 | 7.19 | 7.9 | 7.19 | 7.73 | 212,008,736 | 29,112,498 | 000004 |
2025-05-08T00:00:00 | 7.5 | 7.82 | 7.37 | 7.49 | 124,146,144 | 16,406,632 | 000004 |
2025-05-09T00:00:00 | 7.57 | 7.86 | 7.56 | 7.73 | 122,842,336 | 15,854,920 | 000004 |
2025-05-12T00:00:00 | 7.8 | 8.12 | 7.8 | 8.12 | 67,758,208 | 8,486,801 | 000004 |
2025-05-13T00:00:00 | 8.46 | 8.53 | 8.19 | 8.53 | 123,571,288 | 14,644,832 | 000004 |
2025-05-14T00:00:00 | 8.76 | 8.95 | 8.32 | 8.48 | 127,007,992 | 14,758,951 | 000004 |
2025-05-15T00:00:00 | 8.65 | 8.9 | 8.5 | 8.7 | 121,867,832 | 13,892,601 | 000004 |
2025-05-16T00:00:00 | 8.6 | 8.74 | 8.27 | 8.27 | 138,152,480 | 16,492,251 | 000004 |
2025-05-19T00:00:00 | 8.45 | 8.66 | 8.3 | 8.59 | 89,232,456 | 10,474,000 | 000004 |
2025-05-20T00:00:00 | 8.7 | 9.02 | 8.66 | 9.02 | 109,401,688 | 12,233,860 | 000004 |
2025-05-21T00:00:00 | 9 | 9.47 | 8.88 | 9.47 | 115,551,464 | 12,509,964 | 000004 |
2025-05-22T00:00:00 | 9.59 | 9.9 | 9.14 | 9.4 | 127,525,672 | 13,294,419 | 000004 |
2025-05-23T00:00:00 | 9.51 | 9.53 | 8.96 | 9.09 | 93,137,136 | 10,103,800 | 000004 |
2025-05-26T00:00:00 | 9.08 | 9.54 | 9.08 | 9.54 | 70,462,512 | 7,510,468 | 000004 |
2025-05-27T00:00:00 | 9.84 | 10.02 | 9.68 | 10.02 | 83,525,280 | 8,436,000 | 000004 |
2025-05-28T00:00:00 | 10.15 | 10.52 | 9.73 | 9.94 | 137,804,448 | 13,568,600 | 000004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.