Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-02-18T00:00:00 | 4.42 | 4.54 | 4.42 | 4.53 | 47,231,908 | 10,543,100 | 000006 |
2022-02-21T00:00:00 | 4.52 | 4.57 | 4.45 | 4.56 | 50,332,904 | 11,162,350 | 000006 |
2022-02-22T00:00:00 | 4.54 | 4.63 | 4.5 | 4.54 | 63,360,480 | 13,909,469 | 000006 |
2022-02-23T00:00:00 | 4.53 | 4.55 | 4.49 | 4.51 | 35,317,912 | 7,829,216 | 000006 |
2022-02-24T00:00:00 | 4.49 | 4.51 | 4.33 | 4.37 | 66,064,192 | 14,988,966 | 000006 |
2022-02-25T00:00:00 | 4.39 | 4.44 | 4.35 | 4.37 | 29,945,376 | 6,825,816 | 000006 |
2022-02-28T00:00:00 | 4.36 | 4.37 | 4.31 | 4.34 | 29,354,904 | 6,779,469 | 000006 |
2022-03-01T00:00:00 | 4.34 | 4.4 | 4.32 | 4.38 | 21,699,950 | 4,971,125 | 000006 |
2022-03-02T00:00:00 | 4.38 | 4.43 | 4.35 | 4.41 | 26,461,086 | 6,010,200 | 000006 |
2022-03-03T00:00:00 | 4.41 | 4.5 | 4.41 | 4.47 | 34,470,360 | 7,738,152 | 000006 |
2022-03-04T00:00:00 | 4.45 | 4.46 | 4.38 | 4.43 | 37,417,080 | 8,472,738 | 000006 |
2022-03-07T00:00:00 | 4.46 | 4.48 | 4.37 | 4.39 | 44,098,492 | 10,002,099 | 000006 |
2022-03-08T00:00:00 | 4.39 | 4.41 | 4.29 | 4.31 | 38,494,532 | 8,880,835 | 000006 |
2022-03-09T00:00:00 | 4.3 | 4.34 | 4.05 | 4.16 | 43,475,776 | 10,372,634 | 000006 |
2022-03-10T00:00:00 | 4.22 | 4.33 | 4.19 | 4.25 | 34,716,432 | 8,139,294 | 000006 |
2022-03-11T00:00:00 | 4.21 | 4.27 | 4.15 | 4.25 | 34,105,356 | 8,112,007 | 000006 |
2022-03-14T00:00:00 | 4.21 | 4.27 | 4.13 | 4.14 | 28,642,980 | 6,813,573 | 000006 |
2022-03-15T00:00:00 | 4.12 | 4.13 | 3.91 | 3.92 | 48,222,296 | 11,978,341 | 000006 |
2022-03-16T00:00:00 | 3.97 | 4.05 | 3.87 | 4.04 | 34,744,084 | 8,748,132 | 000006 |
2022-03-17T00:00:00 | 4.14 | 4.24 | 4.11 | 4.18 | 47,536,208 | 11,381,622 | 000006 |
2022-03-18T00:00:00 | 4.14 | 4.3 | 4.14 | 4.3 | 43,996,368 | 10,389,277 | 000006 |
2022-03-21T00:00:00 | 4.3 | 4.35 | 4.27 | 4.32 | 47,282,000 | 10,968,987 | 000006 |
2022-03-22T00:00:00 | 4.36 | 4.59 | 4.31 | 4.48 | 121,936,704 | 27,350,977 | 000006 |
2022-03-23T00:00:00 | 4.44 | 4.6 | 4.43 | 4.56 | 121,806,840 | 26,974,681 | 000006 |
2022-03-24T00:00:00 | 4.51 | 4.63 | 4.49 | 4.54 | 104,339,000 | 22,786,931 | 000006 |
2022-03-25T00:00:00 | 4.52 | 4.67 | 4.51 | 4.62 | 127,501,648 | 27,641,301 | 000006 |
2022-03-28T00:00:00 | 4.6 | 4.79 | 4.53 | 4.76 | 203,392,384 | 43,090,040 | 000006 |
2022-03-29T00:00:00 | 4.78 | 4.84 | 4.64 | 4.69 | 151,433,200 | 32,146,627 | 000006 |
2022-03-30T00:00:00 | 4.71 | 5.16 | 4.69 | 5.16 | 426,236,032 | 84,914,877 | 000006 |
2022-03-31T00:00:00 | 5.27 | 5.66 | 5.1 | 5.15 | 794,884,224 | 148,191,302 | 000006 |
2022-04-01T00:00:00 | 5.12 | 5.48 | 5.12 | 5.42 | 600,291,968 | 112,677,952 | 000006 |
2022-04-06T00:00:00 | 5.42 | 5.84 | 5.29 | 5.59 | 677,274,496 | 122,304,368 | 000006 |
2022-04-07T00:00:00 | 5.39 | 5.48 | 5.15 | 5.18 | 480,397,024 | 91,065,908 | 000006 |
2022-04-08T00:00:00 | 5.2 | 5.32 | 4.96 | 5.21 | 378,561,120 | 73,825,152 | 000006 |
2022-04-11T00:00:00 | 5.14 | 5.14 | 4.92 | 4.99 | 237,860,816 | 47,380,418 | 000006 |
2022-04-12T00:00:00 | 4.98 | 5.06 | 4.9 | 4.91 | 207,142,208 | 41,702,519 | 000006 |
2022-04-13T00:00:00 | 4.83 | 4.97 | 4.75 | 4.83 | 185,738,464 | 38,157,014 | 000006 |
2022-04-14T00:00:00 | 4.9 | 5.07 | 4.87 | 5.02 | 182,366,640 | 36,481,415 | 000006 |
2022-04-15T00:00:00 | 4.99 | 5.16 | 4.96 | 4.99 | 204,305,104 | 40,252,516 | 000006 |
2022-04-18T00:00:00 | 4.9 | 5.02 | 4.79 | 4.81 | 162,152,912 | 33,188,747 | 000006 |
2022-04-19T00:00:00 | 4.79 | 4.95 | 4.68 | 4.9 | 144,305,424 | 29,952,303 | 000006 |
2022-04-20T00:00:00 | 4.88 | 4.96 | 4.65 | 4.7 | 151,707,504 | 31,795,792 | 000006 |
2022-04-21T00:00:00 | 4.67 | 4.7 | 4.41 | 4.42 | 131,272,024 | 29,006,480 | 000006 |
2022-04-22T00:00:00 | 4.36 | 4.47 | 4.32 | 4.37 | 93,838,736 | 21,386,466 | 000006 |
2022-04-25T00:00:00 | 4.31 | 4.36 | 3.98 | 4 | 143,023,024 | 34,540,763 | 000006 |
2022-04-26T00:00:00 | 4.08 | 4.16 | 3.98 | 4.02 | 120,946,456 | 29,856,299 | 000006 |
2022-04-27T00:00:00 | 3.97 | 4.04 | 3.86 | 4.02 | 132,284,736 | 33,469,179 | 000006 |
2022-04-28T00:00:00 | 3.93 | 4.32 | 3.91 | 4.15 | 178,903,104 | 43,850,079 | 000006 |
2022-04-29T00:00:00 | 4.16 | 4.38 | 4.05 | 4.36 | 208,035,584 | 49,235,527 | 000006 |
2022-05-05T00:00:00 | 4.36 | 4.4 | 4.24 | 4.28 | 149,183,696 | 34,610,705 | 000006 |
2022-05-06T00:00:00 | 4.15 | 4.18 | 4 | 4.03 | 120,685,032 | 29,638,165 | 000006 |
2022-05-09T00:00:00 | 4.01 | 4.17 | 4.01 | 4.14 | 74,847,032 | 18,189,091 | 000006 |
2022-05-10T00:00:00 | 4.08 | 4.17 | 4.01 | 4.16 | 82,722,248 | 20,173,845 | 000006 |
2022-05-11T00:00:00 | 4.12 | 4.22 | 4.11 | 4.11 | 104,534,424 | 25,107,355 | 000006 |
2022-05-12T00:00:00 | 4.1 | 4.14 | 4.01 | 4.07 | 92,272,712 | 22,666,005 | 000006 |
2022-05-13T00:00:00 | 4.06 | 4.48 | 4.04 | 4.48 | 249,473,536 | 58,075,466 | 000006 |
2022-05-16T00:00:00 | 4.59 | 4.8 | 4.47 | 4.64 | 399,252,224 | 86,922,264 | 000006 |
2022-05-17T00:00:00 | 4.55 | 4.6 | 4.35 | 4.44 | 212,848,112 | 47,853,327 | 000006 |
2022-05-18T00:00:00 | 4.47 | 4.47 | 4.35 | 4.39 | 132,174,744 | 30,016,900 | 000006 |
2022-05-19T00:00:00 | 4.28 | 4.53 | 4.27 | 4.46 | 169,517,856 | 38,057,946 | 000006 |
2022-05-20T00:00:00 | 4.44 | 4.48 | 4.36 | 4.38 | 135,719,904 | 30,877,109 | 000006 |
2022-05-23T00:00:00 | 4.39 | 4.42 | 4.34 | 4.36 | 89,995,048 | 20,593,993 | 000006 |
2022-05-24T00:00:00 | 4.36 | 4.37 | 4.15 | 4.15 | 115,502,464 | 27,186,239 | 000006 |
2022-05-25T00:00:00 | 4.16 | 4.24 | 4.15 | 4.21 | 63,607,556 | 15,168,700 | 000006 |
2022-05-26T00:00:00 | 4.21 | 4.3 | 4.16 | 4.27 | 79,114,456 | 18,613,664 | 000006 |
2022-05-27T00:00:00 | 4.25 | 4.44 | 4.23 | 4.38 | 159,546,800 | 36,701,355 | 000006 |
2022-05-30T00:00:00 | 4.34 | 4.39 | 4.28 | 4.36 | 96,763,744 | 22,322,019 | 000006 |
2022-05-31T00:00:00 | 4.38 | 4.5 | 4.34 | 4.42 | 149,616,640 | 33,761,861 | 000006 |
2022-06-01T00:00:00 | 4.37 | 4.66 | 4.33 | 4.54 | 223,369,840 | 49,670,344 | 000006 |
2022-06-02T00:00:00 | 4.5 | 4.58 | 4.36 | 4.41 | 142,726,368 | 32,109,099 | 000006 |
2022-06-06T00:00:00 | 4.39 | 4.47 | 4.34 | 4.37 | 126,068,584 | 28,766,666 | 000006 |
2022-06-07T00:00:00 | 4.38 | 4.5 | 4.35 | 4.46 | 131,782,544 | 29,749,766 | 000006 |
2022-06-08T00:00:00 | 4.4 | 4.44 | 4.26 | 4.33 | 115,656,784 | 26,611,134 | 000006 |
2022-06-09T00:00:00 | 4.34 | 4.36 | 4.28 | 4.31 | 63,105,404 | 14,586,027 | 000006 |
2022-06-10T00:00:00 | 4.28 | 4.33 | 4.26 | 4.32 | 64,010,252 | 14,861,558 | 000006 |
2022-06-13T00:00:00 | 4.28 | 4.32 | 4.18 | 4.22 | 70,846,064 | 16,741,320 | 000006 |
2022-06-14T00:00:00 | 4.2 | 4.29 | 4.17 | 4.29 | 62,748,696 | 14,805,322 | 000006 |
2022-06-15T00:00:00 | 4.32 | 4.42 | 4.28 | 4.35 | 111,016,152 | 25,452,594 | 000006 |
2022-06-16T00:00:00 | 4.34 | 4.37 | 4.3 | 4.33 | 63,747,492 | 14,734,168 | 000006 |
2022-06-17T00:00:00 | 4.3 | 4.33 | 4.25 | 4.3 | 49,092,260 | 11,440,518 | 000006 |
2022-06-20T00:00:00 | 4.29 | 4.42 | 4.27 | 4.4 | 93,454,544 | 21,392,434 | 000006 |
2022-06-21T00:00:00 | 4.32 | 4.44 | 4.27 | 4.32 | 139,354,640 | 32,000,467 | 000006 |
2022-06-22T00:00:00 | 4.31 | 4.34 | 4.23 | 4.26 | 67,502,184 | 15,755,336 | 000006 |
2022-06-23T00:00:00 | 4.25 | 4.69 | 4.22 | 4.52 | 341,472,000 | 74,632,556 | 000006 |
2022-06-24T00:00:00 | 4.48 | 4.58 | 4.4 | 4.52 | 244,365,008 | 54,442,222 | 000006 |
2022-06-27T00:00:00 | 4.5 | 4.68 | 4.44 | 4.61 | 215,731,360 | 46,897,479 | 000006 |
2022-06-28T00:00:00 | 4.61 | 4.65 | 4.53 | 4.57 | 151,878,608 | 33,249,377 | 000006 |
2022-06-29T00:00:00 | 4.54 | 4.82 | 4.53 | 4.78 | 352,621,440 | 74,749,305 | 000006 |
2022-06-30T00:00:00 | 4.7 | 4.78 | 4.6 | 4.71 | 204,736,096 | 43,588,765 | 000006 |
2022-07-01T00:00:00 | 4.69 | 4.84 | 4.6 | 4.61 | 139,518,320 | 29,797,571 | 000006 |
2022-07-04T00:00:00 | 4.55 | 4.61 | 4.49 | 4.5 | 109,436,008 | 24,138,180 | 000006 |
2022-07-05T00:00:00 | 4.5 | 4.56 | 4.45 | 4.52 | 71,073,152 | 15,758,709 | 000006 |
2022-07-06T00:00:00 | 4.51 | 4.52 | 4.41 | 4.43 | 63,963,724 | 14,397,191 | 000006 |
2022-07-07T00:00:00 | 4.44 | 4.49 | 4.42 | 4.46 | 47,071,288 | 10,582,024 | 000006 |
2022-07-08T00:00:00 | 4.46 | 4.52 | 4.41 | 4.41 | 59,176,536 | 13,258,123 | 000006 |
2022-07-11T00:00:00 | 4.41 | 4.45 | 4.35 | 4.38 | 68,835,032 | 15,725,235 | 000006 |
2022-07-12T00:00:00 | 4.36 | 4.41 | 4.35 | 4.38 | 38,771,812 | 8,842,201 | 000006 |
2022-07-13T00:00:00 | 4.38 | 4.49 | 4.38 | 4.42 | 70,058,840 | 15,796,257 | 000006 |
2022-07-14T00:00:00 | 4.38 | 4.41 | 4.28 | 4.3 | 66,368,100 | 15,355,294 | 000006 |
2022-07-15T00:00:00 | 4.3 | 4.3 | 4.15 | 4.15 | 69,777,112 | 16,587,215 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.