Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-07-18T00:00:00 | 4.15 | 4.26 | 4.15 | 4.25 | 45,580,312 | 10,777,321 | 000006 |
2022-07-19T00:00:00 | 4.28 | 4.3 | 4.22 | 4.25 | 37,421,760 | 8,809,894 | 000006 |
2022-07-20T00:00:00 | 4.25 | 4.28 | 4.23 | 4.24 | 35,346,412 | 8,317,673 | 000006 |
2022-07-21T00:00:00 | 4.24 | 4.26 | 4.2 | 4.22 | 39,304,344 | 9,301,967 | 000006 |
2022-07-22T00:00:00 | 4.23 | 4.24 | 4.17 | 4.2 | 28,172,738 | 6,700,601 | 000006 |
2022-07-25T00:00:00 | 4.2 | 4.26 | 4.17 | 4.18 | 45,544,816 | 10,817,700 | 000006 |
2022-07-26T00:00:00 | 4.18 | 4.3 | 4.16 | 4.29 | 65,952,028 | 15,519,682 | 000006 |
2022-07-27T00:00:00 | 4.27 | 4.28 | 4.21 | 4.23 | 40,525,148 | 9,567,108 | 000006 |
2022-07-28T00:00:00 | 4.24 | 4.31 | 4.23 | 4.27 | 45,267,656 | 10,609,032 | 000006 |
2022-07-29T00:00:00 | 4.29 | 4.3 | 4.21 | 4.22 | 37,152,648 | 8,747,500 | 000006 |
2022-08-01T00:00:00 | 4.22 | 4.23 | 4.18 | 4.19 | 25,898,530 | 6,169,280 | 000006 |
2022-08-02T00:00:00 | 4.18 | 4.18 | 4 | 4.05 | 58,448,876 | 14,400,153 | 000006 |
2022-08-03T00:00:00 | 4.05 | 4.11 | 3.99 | 4 | 38,491,520 | 9,511,919 | 000006 |
2022-08-04T00:00:00 | 4.02 | 4.06 | 3.99 | 4.04 | 23,785,248 | 5,913,810 | 000006 |
2022-08-05T00:00:00 | 4.04 | 4.09 | 4.03 | 4.09 | 24,452,356 | 6,021,433 | 000006 |
2022-08-08T00:00:00 | 4.09 | 4.16 | 4.08 | 4.09 | 28,032,936 | 6,821,630 | 000006 |
2022-08-09T00:00:00 | 4.1 | 4.11 | 4.05 | 4.08 | 24,702,554 | 6,070,101 | 000006 |
2022-08-10T00:00:00 | 4.07 | 4.07 | 4.03 | 4.04 | 25,075,004 | 6,204,393 | 000006 |
2022-08-11T00:00:00 | 4.05 | 4.12 | 4.05 | 4.11 | 29,009,998 | 7,091,308 | 000006 |
2022-08-12T00:00:00 | 4.11 | 4.14 | 4.09 | 4.13 | 26,075,656 | 6,330,639 | 000006 |
2022-08-15T00:00:00 | 4.12 | 4.14 | 4.08 | 4.09 | 24,517,650 | 5,979,968 | 000006 |
2022-08-16T00:00:00 | 4.09 | 4.18 | 4.09 | 4.16 | 53,800,620 | 12,971,571 | 000006 |
2022-08-17T00:00:00 | 4.15 | 4.18 | 4.12 | 4.17 | 38,687,860 | 9,321,416 | 000006 |
2022-08-18T00:00:00 | 4.16 | 4.17 | 4.08 | 4.1 | 34,983,612 | 8,511,938 | 000006 |
2022-08-19T00:00:00 | 4.11 | 4.18 | 4.09 | 4.13 | 36,225,788 | 8,732,725 | 000006 |
2022-08-22T00:00:00 | 4.15 | 4.2 | 4.11 | 4.15 | 33,743,116 | 8,130,186 | 000006 |
2022-08-23T00:00:00 | 4.16 | 4.17 | 4.11 | 4.15 | 27,210,636 | 6,566,086 | 000006 |
2022-08-24T00:00:00 | 4.15 | 4.17 | 4.09 | 4.12 | 44,875,092 | 10,894,482 | 000006 |
2022-08-25T00:00:00 | 4.17 | 4.33 | 4.14 | 4.23 | 105,813,168 | 25,023,288 | 000006 |
2022-08-26T00:00:00 | 4.18 | 4.25 | 4.16 | 4.2 | 57,195,896 | 13,611,268 | 000006 |
2022-08-29T00:00:00 | 4.15 | 4.21 | 4.1 | 4.2 | 33,861,760 | 8,144,500 | 000006 |
2022-08-30T00:00:00 | 4.19 | 4.29 | 4.17 | 4.25 | 46,846,888 | 11,048,715 | 000006 |
2022-08-31T00:00:00 | 4.23 | 4.32 | 4.2 | 4.21 | 58,433,088 | 13,711,703 | 000006 |
2022-09-01T00:00:00 | 4.25 | 4.38 | 4.21 | 4.31 | 109,016,872 | 25,277,882 | 000006 |
2022-09-02T00:00:00 | 4.29 | 4.34 | 4.27 | 4.33 | 49,717,568 | 11,560,421 | 000006 |
2022-09-05T00:00:00 | 4.32 | 4.41 | 4.3 | 4.39 | 75,869,536 | 17,368,653 | 000006 |
2022-09-06T00:00:00 | 4.4 | 4.51 | 4.39 | 4.47 | 93,718,248 | 21,003,616 | 000006 |
2022-09-07T00:00:00 | 4.45 | 4.49 | 4.4 | 4.48 | 63,829,496 | 14,335,016 | 000006 |
2022-09-08T00:00:00 | 4.48 | 4.58 | 4.42 | 4.48 | 60,715,760 | 13,612,926 | 000006 |
2022-09-09T00:00:00 | 4.43 | 4.54 | 4.43 | 4.49 | 100,272,296 | 22,335,710 | 000006 |
2022-09-13T00:00:00 | 4.49 | 4.49 | 4.4 | 4.43 | 69,115,784 | 15,577,959 | 000006 |
2022-09-14T00:00:00 | 4.38 | 4.49 | 4.38 | 4.42 | 63,333,220 | 14,244,400 | 000006 |
2022-09-15T00:00:00 | 4.45 | 4.52 | 4.37 | 4.47 | 103,426,744 | 23,198,528 | 000006 |
2022-09-16T00:00:00 | 4.44 | 4.49 | 4.28 | 4.3 | 106,919,664 | 24,344,419 | 000006 |
2022-09-19T00:00:00 | 4.3 | 4.34 | 4.22 | 4.31 | 58,874,704 | 13,727,410 | 000006 |
2022-09-20T00:00:00 | 4.33 | 4.43 | 4.29 | 4.31 | 63,682,880 | 14,641,579 | 000006 |
2022-09-21T00:00:00 | 4.3 | 4.46 | 4.23 | 4.44 | 70,848,512 | 16,209,838 | 000006 |
2022-09-22T00:00:00 | 4.41 | 4.47 | 4.33 | 4.34 | 58,387,836 | 13,352,704 | 000006 |
2022-09-23T00:00:00 | 4.35 | 4.47 | 4.33 | 4.36 | 65,568,596 | 14,921,804 | 000006 |
2022-09-26T00:00:00 | 4.32 | 4.42 | 4.23 | 4.24 | 54,235,888 | 12,606,203 | 000006 |
2022-09-27T00:00:00 | 4.26 | 4.31 | 4.14 | 4.3 | 51,712,904 | 12,208,497 | 000006 |
2022-09-28T00:00:00 | 4.3 | 4.31 | 4.17 | 4.17 | 37,759,020 | 8,931,369 | 000006 |
2022-09-29T00:00:00 | 4.21 | 4.22 | 4.07 | 4.08 | 38,563,324 | 9,338,565 | 000006 |
2022-09-30T00:00:00 | 4.1 | 4.27 | 4.07 | 4.13 | 46,431,216 | 11,232,482 | 000006 |
2022-10-10T00:00:00 | 4.12 | 4.24 | 4.12 | 4.15 | 47,271,788 | 11,295,192 | 000006 |
2022-10-11T00:00:00 | 4.14 | 4.19 | 4.05 | 4.12 | 41,285,184 | 10,033,300 | 000006 |
2022-10-12T00:00:00 | 4.13 | 4.22 | 4.08 | 4.2 | 40,542,808 | 9,770,188 | 000006 |
2022-10-13T00:00:00 | 4.19 | 4.19 | 4.08 | 4.13 | 53,278,048 | 12,942,241 | 000006 |
2022-10-14T00:00:00 | 4.15 | 4.25 | 4.13 | 4.18 | 47,763,476 | 11,389,800 | 000006 |
2022-10-17T00:00:00 | 4.15 | 4.23 | 4.1 | 4.2 | 44,173,924 | 10,570,101 | 000006 |
2022-10-18T00:00:00 | 4.2 | 4.24 | 4.17 | 4.19 | 35,346,680 | 8,416,171 | 000006 |
2022-10-19T00:00:00 | 4.19 | 4.22 | 4.14 | 4.15 | 28,117,876 | 6,733,900 | 000006 |
2022-10-20T00:00:00 | 4.15 | 4.17 | 4.09 | 4.1 | 36,783,004 | 8,926,694 | 000006 |
2022-10-21T00:00:00 | 4.13 | 4.17 | 4.09 | 4.09 | 32,110,950 | 7,787,601 | 000006 |
2022-10-24T00:00:00 | 4.1 | 4.12 | 3.96 | 3.97 | 59,216,872 | 14,699,700 | 000006 |
2022-10-25T00:00:00 | 3.97 | 4.01 | 3.92 | 3.95 | 30,497,054 | 7,716,217 | 000006 |
2022-10-26T00:00:00 | 3.96 | 4.02 | 3.95 | 3.99 | 30,576,762 | 7,664,500 | 000006 |
2022-10-27T00:00:00 | 3.96 | 4.07 | 3.96 | 4.05 | 41,115,156 | 10,203,295 | 000006 |
2022-10-28T00:00:00 | 4 | 4 | 3.78 | 3.78 | 87,569,920 | 22,768,495 | 000006 |
2022-10-31T00:00:00 | 3.75 | 3.79 | 3.64 | 3.66 | 54,498,808 | 14,765,569 | 000006 |
2022-11-01T00:00:00 | 3.68 | 3.75 | 3.67 | 3.72 | 41,274,560 | 11,137,038 | 000006 |
2022-11-02T00:00:00 | 3.72 | 3.8 | 3.66 | 3.77 | 44,349,196 | 11,793,291 | 000006 |
2022-11-03T00:00:00 | 3.75 | 3.8 | 3.73 | 3.74 | 31,005,752 | 8,252,400 | 000006 |
2022-11-04T00:00:00 | 3.75 | 3.83 | 3.73 | 3.82 | 34,065,088 | 8,977,500 | 000006 |
2022-11-07T00:00:00 | 3.8 | 3.89 | 3.8 | 3.86 | 41,690,340 | 10,816,424 | 000006 |
2022-11-08T00:00:00 | 3.87 | 3.91 | 3.84 | 3.88 | 35,311,748 | 9,119,853 | 000006 |
2022-11-09T00:00:00 | 3.89 | 3.97 | 3.88 | 3.9 | 43,114,856 | 10,986,681 | 000006 |
2022-11-10T00:00:00 | 3.87 | 3.92 | 3.84 | 3.9 | 27,254,042 | 7,010,807 | 000006 |
2022-11-11T00:00:00 | 3.98 | 4.13 | 3.95 | 4.06 | 99,659,544 | 24,689,122 | 000006 |
2022-11-14T00:00:00 | 4.17 | 4.2 | 4.08 | 4.15 | 114,132,560 | 27,517,141 | 000006 |
2022-11-15T00:00:00 | 4.14 | 4.24 | 4.11 | 4.21 | 72,164,352 | 17,191,692 | 000006 |
2022-11-16T00:00:00 | 4.2 | 4.23 | 4.13 | 4.14 | 54,153,364 | 12,994,324 | 000006 |
2022-11-17T00:00:00 | 4.19 | 4.21 | 4.13 | 4.16 | 51,342,468 | 12,316,782 | 000006 |
2022-11-18T00:00:00 | 4.15 | 4.22 | 4.12 | 4.14 | 53,121,696 | 12,748,400 | 000006 |
2022-11-21T00:00:00 | 4.13 | 4.13 | 4.01 | 4.1 | 40,221,208 | 9,871,777 | 000006 |
2022-11-22T00:00:00 | 4.15 | 4.19 | 4.05 | 4.08 | 43,278,116 | 10,547,273 | 000006 |
2022-11-23T00:00:00 | 4.09 | 4.17 | 4.08 | 4.16 | 48,679,356 | 11,765,800 | 000006 |
2022-11-24T00:00:00 | 4.23 | 4.33 | 4.16 | 4.2 | 98,267,672 | 23,241,371 | 000006 |
2022-11-25T00:00:00 | 4.28 | 4.44 | 4.25 | 4.39 | 246,832,208 | 56,439,460 | 000006 |
2022-11-28T00:00:00 | 4.32 | 4.83 | 4.11 | 4.83 | 307,586,496 | 66,396,377 | 000006 |
2022-11-29T00:00:00 | 5.31 | 5.31 | 5.02 | 5.31 | 789,697,280 | 151,242,307 | 000006 |
2022-11-30T00:00:00 | 5.52 | 5.84 | 5.4 | 5.84 | 1,430,779,008 | 248,800,094 | 000006 |
2022-12-01T00:00:00 | 6.42 | 6.42 | 6.28 | 6.42 | 573,885,696 | 89,440,278 | 000006 |
2022-12-02T00:00:00 | 7.06 | 7.06 | 6.55 | 6.77 | 2,410,782,208 | 347,144,628 | 000006 |
2022-12-05T00:00:00 | 7.2 | 7.45 | 6.22 | 6.26 | 2,773,478,912 | 390,759,345 | 000006 |
2022-12-06T00:00:00 | 6.03 | 6.17 | 5.63 | 5.65 | 1,632,819,200 | 281,183,415 | 000006 |
2022-12-07T00:00:00 | 5.45 | 5.52 | 5.27 | 5.31 | 1,128,888,704 | 209,963,373 | 000006 |
2022-12-08T00:00:00 | 5.27 | 5.43 | 5.27 | 5.29 | 795,035,776 | 148,501,028 | 000006 |
2022-12-09T00:00:00 | 5.26 | 5.55 | 5.26 | 5.45 | 907,770,496 | 167,521,157 | 000006 |
2022-12-12T00:00:00 | 5.35 | 5.46 | 5.25 | 5.28 | 591,173,056 | 110,932,962 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.