Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2021-09-14T00:00:00 | 4.84 | 4.89 | 4.69 | 4.71 | 60,973,976 | 12,751,097 | 000006 |
2021-09-15T00:00:00 | 4.73 | 4.75 | 4.62 | 4.68 | 42,871,092 | 9,161,900 | 000006 |
2021-09-16T00:00:00 | 4.69 | 4.73 | 4.59 | 4.59 | 43,562,924 | 9,349,065 | 000006 |
2021-09-17T00:00:00 | 4.6 | 4.61 | 4.51 | 4.55 | 30,799,310 | 6,748,529 | 000006 |
2021-09-22T00:00:00 | 4.46 | 4.59 | 4.45 | 4.57 | 27,326,258 | 6,030,223 | 000006 |
2021-09-23T00:00:00 | 4.56 | 4.75 | 4.56 | 4.69 | 57,565,032 | 12,309,707 | 000006 |
2021-09-24T00:00:00 | 4.68 | 4.7 | 4.54 | 4.55 | 37,132,912 | 8,050,460 | 000006 |
2021-09-27T00:00:00 | 4.56 | 4.56 | 4.43 | 4.44 | 42,471,920 | 9,505,431 | 000006 |
2021-09-28T00:00:00 | 4.45 | 4.55 | 4.45 | 4.5 | 42,745,856 | 9,482,936 | 000006 |
2021-09-29T00:00:00 | 4.46 | 4.54 | 4.44 | 4.44 | 30,189,640 | 6,749,364 | 000006 |
2021-09-30T00:00:00 | 4.48 | 4.53 | 4.45 | 4.49 | 24,961,732 | 5,555,511 | 000006 |
2021-10-08T00:00:00 | 4.54 | 4.62 | 4.53 | 4.58 | 38,784,392 | 8,479,643 | 000006 |
2021-10-11T00:00:00 | 4.56 | 4.64 | 4.53 | 4.57 | 29,782,036 | 6,521,707 | 000006 |
2021-10-12T00:00:00 | 4.55 | 4.6 | 4.51 | 4.52 | 38,272,996 | 8,426,800 | 000006 |
2021-10-13T00:00:00 | 4.52 | 4.53 | 4.46 | 4.5 | 22,216,568 | 4,953,737 | 000006 |
2021-10-14T00:00:00 | 4.5 | 4.51 | 4.46 | 4.49 | 14,337,714 | 3,192,097 | 000006 |
2021-10-15T00:00:00 | 4.49 | 4.49 | 4.44 | 4.44 | 19,795,500 | 4,443,190 | 000006 |
2021-10-18T00:00:00 | 4.46 | 4.46 | 4.4 | 4.43 | 27,647,242 | 6,258,900 | 000006 |
2021-10-19T00:00:00 | 4.43 | 4.45 | 4.4 | 4.44 | 15,078,676 | 3,403,000 | 000006 |
2021-10-20T00:00:00 | 4.44 | 4.45 | 4.41 | 4.41 | 17,402,428 | 3,933,789 | 000006 |
2021-10-21T00:00:00 | 4.44 | 4.48 | 4.41 | 4.45 | 28,079,644 | 6,319,317 | 000006 |
2021-10-22T00:00:00 | 4.45 | 4.55 | 4.44 | 4.45 | 46,623,332 | 10,386,341 | 000006 |
2021-10-25T00:00:00 | 4.39 | 4.39 | 4.21 | 4.27 | 54,016,456 | 12,638,123 | 000006 |
2021-10-26T00:00:00 | 4.25 | 4.28 | 4.22 | 4.23 | 18,335,536 | 4,321,065 | 000006 |
2021-10-27T00:00:00 | 4.22 | 4.23 | 4.13 | 4.15 | 21,210,012 | 5,089,528 | 000006 |
2021-10-28T00:00:00 | 4.13 | 4.16 | 4.06 | 4.08 | 18,557,162 | 4,535,137 | 000006 |
2021-10-29T00:00:00 | 4.08 | 4.17 | 4.07 | 4.17 | 15,559,685 | 3,762,000 | 000006 |
2021-11-01T00:00:00 | 4.18 | 4.19 | 4.14 | 4.16 | 14,543,790 | 3,492,545 | 000006 |
2021-11-02T00:00:00 | 4.16 | 4.17 | 4.05 | 4.08 | 24,668,454 | 6,019,529 | 000006 |
2021-11-03T00:00:00 | 4.08 | 4.13 | 4.06 | 4.12 | 13,518,242 | 3,298,025 | 000006 |
2021-11-04T00:00:00 | 4.13 | 4.14 | 4.07 | 4.12 | 14,206,475 | 3,463,098 | 000006 |
2021-11-05T00:00:00 | 4.1 | 4.12 | 4.07 | 4.09 | 14,620,425 | 3,577,582 | 000006 |
2021-11-08T00:00:00 | 4.09 | 4.1 | 4.06 | 4.09 | 13,624,865 | 3,341,348 | 000006 |
2021-11-09T00:00:00 | 4.09 | 4.1 | 4.07 | 4.09 | 9,077,921 | 2,222,651 | 000006 |
2021-11-10T00:00:00 | 4.09 | 4.16 | 4.07 | 4.15 | 22,523,956 | 5,474,824 | 000006 |
2021-11-11T00:00:00 | 4.16 | 4.3 | 4.13 | 4.28 | 50,948,308 | 11,983,117 | 000006 |
2021-11-12T00:00:00 | 4.23 | 4.27 | 4.18 | 4.21 | 30,126,536 | 7,154,273 | 000006 |
2021-11-15T00:00:00 | 4.2 | 4.23 | 4.17 | 4.2 | 15,560,852 | 3,711,349 | 000006 |
2021-11-16T00:00:00 | 4.21 | 4.22 | 4.16 | 4.16 | 17,292,260 | 4,130,643 | 000006 |
2021-11-17T00:00:00 | 4.16 | 4.18 | 4.14 | 4.17 | 12,092,208 | 2,906,305 | 000006 |
2021-11-18T00:00:00 | 4.17 | 4.17 | 4.11 | 4.12 | 20,600,272 | 4,987,959 | 000006 |
2021-11-19T00:00:00 | 4.12 | 4.19 | 4.09 | 4.18 | 21,263,828 | 5,130,746 | 000006 |
2021-11-22T00:00:00 | 4.18 | 4.19 | 4.12 | 4.13 | 19,975,990 | 4,826,374 | 000006 |
2021-11-23T00:00:00 | 4.13 | 4.17 | 4.13 | 4.17 | 18,225,850 | 4,386,539 | 000006 |
2021-11-24T00:00:00 | 4.16 | 4.21 | 4.15 | 4.2 | 22,223,810 | 5,306,914 | 000006 |
2021-11-25T00:00:00 | 4.2 | 4.24 | 4.16 | 4.18 | 24,162,670 | 5,772,286 | 000006 |
2021-11-26T00:00:00 | 4.16 | 4.18 | 4.11 | 4.13 | 20,738,528 | 5,022,100 | 000006 |
2021-11-29T00:00:00 | 4.09 | 4.11 | 4.07 | 4.09 | 18,812,362 | 4,600,275 | 000006 |
2021-11-30T00:00:00 | 4.09 | 4.13 | 4.09 | 4.1 | 19,031,996 | 4,631,556 | 000006 |
2021-12-01T00:00:00 | 4.11 | 4.17 | 4.1 | 4.16 | 25,286,312 | 6,101,362 | 000006 |
2021-12-02T00:00:00 | 4.15 | 4.19 | 4.14 | 4.17 | 22,032,964 | 5,290,622 | 000006 |
2021-12-03T00:00:00 | 4.18 | 4.21 | 4.15 | 4.19 | 20,865,012 | 5,000,223 | 000006 |
2021-12-06T00:00:00 | 4.2 | 4.23 | 4.15 | 4.16 | 33,183,856 | 7,910,804 | 000006 |
2021-12-07T00:00:00 | 4.21 | 4.25 | 4.17 | 4.24 | 56,224,152 | 13,331,347 | 000006 |
2021-12-08T00:00:00 | 4.25 | 4.26 | 4.18 | 4.22 | 33,010,074 | 7,838,442 | 000006 |
2021-12-09T00:00:00 | 4.2 | 4.29 | 4.2 | 4.27 | 55,993,284 | 13,179,966 | 000006 |
2021-12-10T00:00:00 | 4.25 | 4.31 | 4.23 | 4.29 | 45,782,120 | 10,696,311 | 000006 |
2021-12-13T00:00:00 | 4.29 | 4.31 | 4.25 | 4.27 | 31,721,250 | 7,415,974 | 000006 |
2021-12-14T00:00:00 | 4.25 | 4.26 | 4.2 | 4.23 | 33,597,996 | 7,940,766 | 000006 |
2021-12-15T00:00:00 | 4.23 | 4.33 | 4.22 | 4.27 | 48,487,368 | 11,303,156 | 000006 |
2021-12-16T00:00:00 | 4.26 | 4.29 | 4.24 | 4.28 | 33,157,280 | 7,760,596 | 000006 |
2021-12-17T00:00:00 | 4.28 | 4.34 | 4.26 | 4.3 | 41,905,788 | 9,725,305 | 000006 |
2021-12-20T00:00:00 | 4.29 | 4.47 | 4.29 | 4.38 | 101,885,248 | 23,176,731 | 000006 |
2021-12-21T00:00:00 | 4.41 | 4.8 | 4.39 | 4.72 | 249,207,488 | 53,570,577 | 000006 |
2021-12-22T00:00:00 | 4.58 | 4.71 | 4.49 | 4.51 | 176,498,784 | 38,580,728 | 000006 |
2021-12-23T00:00:00 | 4.52 | 4.54 | 4.41 | 4.42 | 78,131,032 | 17,596,311 | 000006 |
2021-12-24T00:00:00 | 4.42 | 4.44 | 4.35 | 4.38 | 45,609,116 | 10,400,509 | 000006 |
2021-12-27T00:00:00 | 4.38 | 4.46 | 4.37 | 4.43 | 41,785,132 | 9,452,689 | 000006 |
2021-12-28T00:00:00 | 4.43 | 4.46 | 4.35 | 4.38 | 38,837,488 | 8,862,624 | 000006 |
2021-12-29T00:00:00 | 4.38 | 4.42 | 4.35 | 4.39 | 27,241,738 | 6,209,640 | 000006 |
2021-12-30T00:00:00 | 4.39 | 4.4 | 4.37 | 4.38 | 33,339,222 | 7,604,085 | 000006 |
2021-12-31T00:00:00 | 4.39 | 4.49 | 4.37 | 4.46 | 54,508,284 | 12,291,425 | 000006 |
2022-01-04T00:00:00 | 4.45 | 4.55 | 4.41 | 4.53 | 57,107,164 | 12,702,404 | 000006 |
2022-01-05T00:00:00 | 4.52 | 4.59 | 4.48 | 4.51 | 43,994,312 | 9,731,506 | 000006 |
2022-01-06T00:00:00 | 4.5 | 4.59 | 4.49 | 4.52 | 47,644,524 | 10,497,922 | 000006 |
2022-01-07T00:00:00 | 4.55 | 4.64 | 4.53 | 4.54 | 69,856,696 | 15,244,162 | 000006 |
2022-01-10T00:00:00 | 4.52 | 4.6 | 4.48 | 4.59 | 54,499,828 | 11,967,004 | 000006 |
2022-01-11T00:00:00 | 4.58 | 4.67 | 4.55 | 4.61 | 66,192,168 | 14,320,690 | 000006 |
2022-01-12T00:00:00 | 4.58 | 4.61 | 4.5 | 4.55 | 55,715,780 | 12,269,472 | 000006 |
2022-01-13T00:00:00 | 4.55 | 4.64 | 4.53 | 4.56 | 54,533,908 | 11,867,023 | 000006 |
2022-01-14T00:00:00 | 4.56 | 4.58 | 4.43 | 4.44 | 56,956,848 | 12,685,019 | 000006 |
2022-01-17T00:00:00 | 4.46 | 4.54 | 4.44 | 4.51 | 53,212,768 | 11,799,496 | 000006 |
2022-01-18T00:00:00 | 4.54 | 4.56 | 4.47 | 4.51 | 46,449,148 | 10,289,745 | 000006 |
2022-01-19T00:00:00 | 4.51 | 4.6 | 4.49 | 4.55 | 51,028,808 | 11,194,374 | 000006 |
2022-01-20T00:00:00 | 4.58 | 4.61 | 4.51 | 4.53 | 48,834,652 | 10,706,445 | 000006 |
2022-01-21T00:00:00 | 4.53 | 4.55 | 4.46 | 4.51 | 35,492,280 | 7,894,415 | 000006 |
2022-01-24T00:00:00 | 4.5 | 4.54 | 4.41 | 4.46 | 33,058,776 | 7,384,604 | 000006 |
2022-01-25T00:00:00 | 4.47 | 4.48 | 4.29 | 4.29 | 45,949,912 | 10,508,964 | 000006 |
2022-01-26T00:00:00 | 4.31 | 4.38 | 4.27 | 4.33 | 27,199,786 | 6,292,272 | 000006 |
2022-01-27T00:00:00 | 4.33 | 4.34 | 4.22 | 4.24 | 33,015,310 | 7,725,849 | 000006 |
2022-01-28T00:00:00 | 4.26 | 4.32 | 4.23 | 4.29 | 26,485,948 | 6,177,796 | 000006 |
2022-02-07T00:00:00 | 4.33 | 4.4 | 4.28 | 4.39 | 33,708,528 | 7,743,869 | 000006 |
2022-02-08T00:00:00 | 4.38 | 4.54 | 4.36 | 4.54 | 46,236,628 | 10,330,674 | 000006 |
2022-02-09T00:00:00 | 4.58 | 4.61 | 4.51 | 4.54 | 40,884,680 | 8,967,713 | 000006 |
2022-02-10T00:00:00 | 4.54 | 4.57 | 4.46 | 4.55 | 28,130,076 | 6,211,403 | 000006 |
2022-02-11T00:00:00 | 4.55 | 4.62 | 4.53 | 4.56 | 46,222,876 | 10,109,887 | 000006 |
2022-02-14T00:00:00 | 4.55 | 4.56 | 4.47 | 4.49 | 34,690,292 | 7,697,577 | 000006 |
2022-02-15T00:00:00 | 4.47 | 4.5 | 4.42 | 4.45 | 36,863,648 | 8,281,884 | 000006 |
2022-02-16T00:00:00 | 4.46 | 4.51 | 4.45 | 4.48 | 28,888,852 | 6,459,313 | 000006 |
2022-02-17T00:00:00 | 4.5 | 4.5 | 4.43 | 4.45 | 29,032,688 | 6,520,200 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.