Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-12-13T00:00:00 | 5.28 | 5.53 | 5.26 | 5.41 | 647,709,376 | 119,985,409 | 000006 |
2022-12-14T00:00:00 | 5.34 | 5.39 | 5.25 | 5.36 | 420,685,024 | 79,182,280 | 000006 |
2022-12-15T00:00:00 | 5.32 | 5.49 | 5.21 | 5.49 | 605,799,744 | 112,778,243 | 000006 |
2022-12-16T00:00:00 | 5.58 | 5.84 | 5.36 | 5.63 | 1,222,236,160 | 217,565,493 | 000006 |
2022-12-19T00:00:00 | 5.47 | 6.19 | 5.43 | 6.19 | 1,239,157,248 | 211,802,343 | 000006 |
2022-12-20T00:00:00 | 5.9 | 5.9 | 5.57 | 5.57 | 810,525,312 | 142,302,539 | 000006 |
2022-12-21T00:00:00 | 5.46 | 5.75 | 5.33 | 5.61 | 644,396,352 | 115,195,426 | 000006 |
2022-12-22T00:00:00 | 5.85 | 6.03 | 5.6 | 5.6 | 737,246,784 | 127,211,366 | 000006 |
2022-12-23T00:00:00 | 5.5 | 6.05 | 5.5 | 5.91 | 895,808,832 | 154,207,129 | 000006 |
2022-12-26T00:00:00 | 5.69 | 6.18 | 5.65 | 6.04 | 894,013,056 | 150,216,693 | 000006 |
2022-12-27T00:00:00 | 6 | 6.64 | 5.96 | 6.64 | 1,612,828,800 | 246,926,508 | 000006 |
2022-12-28T00:00:00 | 6.47 | 7.17 | 6.4 | 6.81 | 1,789,639,296 | 264,689,732 | 000006 |
2022-12-29T00:00:00 | 6.6 | 6.65 | 6.13 | 6.13 | 1,305,956,608 | 206,777,894 | 000006 |
2022-12-30T00:00:00 | 6.29 | 6.46 | 6.21 | 6.3 | 807,162,560 | 128,016,406 | 000006 |
2023-01-03T00:00:00 | 6.2 | 6.26 | 5.98 | 6.12 | 650,673,920 | 106,647,670 | 000006 |
2023-01-04T00:00:00 | 6.12 | 6.43 | 6.02 | 6.16 | 858,082,816 | 137,525,050 | 000006 |
2023-01-05T00:00:00 | 6.12 | 6.16 | 5.88 | 5.92 | 678,287,360 | 113,728,708 | 000006 |
2023-01-06T00:00:00 | 6.06 | 6.09 | 5.71 | 5.74 | 524,128,320 | 89,928,467 | 000006 |
2023-01-09T00:00:00 | 5.66 | 5.79 | 5.64 | 5.7 | 340,250,400 | 59,625,284 | 000006 |
2023-01-10T00:00:00 | 5.69 | 5.7 | 5.57 | 5.62 | 304,118,464 | 54,138,977 | 000006 |
2023-01-11T00:00:00 | 5.67 | 5.73 | 5.61 | 5.67 | 347,302,880 | 61,149,894 | 000006 |
2023-01-12T00:00:00 | 5.61 | 5.65 | 5.48 | 5.54 | 258,409,824 | 46,473,061 | 000006 |
2023-01-13T00:00:00 | 5.56 | 5.56 | 5.42 | 5.52 | 220,870,192 | 40,360,411 | 000006 |
2023-01-16T00:00:00 | 5.45 | 5.49 | 5.38 | 5.4 | 259,500,720 | 47,965,356 | 000006 |
2023-01-17T00:00:00 | 5.39 | 5.45 | 5.34 | 5.37 | 240,381,664 | 44,588,404 | 000006 |
2023-01-18T00:00:00 | 5.47 | 5.47 | 5.35 | 5.37 | 154,024,480 | 28,540,856 | 000006 |
2023-01-19T00:00:00 | 5.32 | 5.43 | 5.3 | 5.36 | 180,526,656 | 33,666,292 | 000006 |
2023-01-20T00:00:00 | 5.39 | 5.55 | 5.36 | 5.55 | 268,320,624 | 49,038,770 | 000006 |
2023-01-30T00:00:00 | 5.63 | 5.64 | 5.5 | 5.58 | 256,587,136 | 46,261,182 | 000006 |
2023-01-31T00:00:00 | 5.54 | 5.64 | 5.43 | 5.64 | 248,850,784 | 44,718,801 | 000006 |
2023-02-01T00:00:00 | 5.64 | 5.64 | 5.51 | 5.58 | 243,199,888 | 43,852,016 | 000006 |
2023-02-02T00:00:00 | 5.51 | 5.62 | 5.42 | 5.53 | 323,084,448 | 58,640,375 | 000006 |
2023-02-03T00:00:00 | 5.51 | 5.55 | 5.42 | 5.47 | 173,669,200 | 31,767,879 | 000006 |
2023-02-06T00:00:00 | 5.43 | 5.49 | 5.39 | 5.39 | 151,726,672 | 28,032,243 | 000006 |
2023-02-07T00:00:00 | 5.39 | 5.5 | 5.37 | 5.42 | 205,284,544 | 37,765,951 | 000006 |
2023-02-08T00:00:00 | 5.39 | 5.54 | 5.38 | 5.47 | 250,301,056 | 45,729,822 | 000006 |
2023-02-09T00:00:00 | 5.43 | 5.62 | 5.38 | 5.59 | 294,996,576 | 53,417,139 | 000006 |
2023-02-10T00:00:00 | 5.59 | 5.86 | 5.55 | 5.86 | 557,478,464 | 96,934,048 | 000006 |
2023-02-13T00:00:00 | 5.86 | 5.86 | 5.61 | 5.76 | 377,903,904 | 65,952,882 | 000006 |
2023-02-14T00:00:00 | 5.75 | 5.85 | 5.69 | 5.72 | 252,509,216 | 43,974,480 | 000006 |
2023-02-15T00:00:00 | 5.72 | 5.72 | 5.56 | 5.57 | 262,309,776 | 46,767,913 | 000006 |
2023-02-16T00:00:00 | 5.57 | 5.63 | 5.3 | 5.34 | 285,684,000 | 52,051,755 | 000006 |
2023-02-17T00:00:00 | 5.34 | 5.39 | 5.31 | 5.36 | 169,821,296 | 31,721,283 | 000006 |
2023-02-20T00:00:00 | 5.36 | 5.37 | 5.22 | 5.37 | 156,605,648 | 29,564,479 | 000006 |
2023-02-21T00:00:00 | 5.48 | 5.91 | 5.46 | 5.82 | 856,007,872 | 149,044,745 | 000006 |
2023-02-22T00:00:00 | 5.83 | 6.15 | 5.64 | 6.07 | 938,862,912 | 157,995,789 | 000006 |
2023-02-23T00:00:00 | 5.98 | 6.12 | 5.9 | 5.94 | 557,784,576 | 93,282,813 | 000006 |
2023-02-24T00:00:00 | 5.91 | 5.98 | 5.79 | 5.88 | 320,689,792 | 54,666,258 | 000006 |
2023-02-27T00:00:00 | 5.92 | 5.97 | 5.69 | 5.72 | 308,984,480 | 53,327,623 | 000006 |
2023-02-28T00:00:00 | 5.74 | 5.75 | 5.62 | 5.73 | 228,473,328 | 40,241,129 | 000006 |
2023-03-01T00:00:00 | 5.68 | 5.79 | 5.64 | 5.77 | 233,659,712 | 40,814,828 | 000006 |
2023-03-02T00:00:00 | 5.75 | 5.75 | 5.66 | 5.71 | 194,869,520 | 34,237,569 | 000006 |
2023-03-03T00:00:00 | 5.68 | 5.91 | 5.68 | 5.87 | 361,721,824 | 62,099,880 | 000006 |
2023-03-06T00:00:00 | 5.8 | 5.82 | 5.63 | 5.65 | 270,060,896 | 47,471,866 | 000006 |
2023-03-07T00:00:00 | 5.66 | 5.68 | 5.5 | 5.51 | 207,840,816 | 37,256,361 | 000006 |
2023-03-08T00:00:00 | 5.51 | 5.56 | 5.47 | 5.56 | 99,037,904 | 17,931,311 | 000006 |
2023-03-09T00:00:00 | 5.56 | 5.57 | 5.46 | 5.54 | 106,788,048 | 19,380,919 | 000006 |
2023-03-10T00:00:00 | 5.48 | 5.78 | 5.36 | 5.65 | 314,845,760 | 56,503,807 | 000006 |
2023-03-13T00:00:00 | 5.5 | 5.56 | 5.42 | 5.46 | 170,167,904 | 31,080,741 | 000006 |
2023-03-14T00:00:00 | 5.42 | 5.44 | 5.31 | 5.35 | 134,152,648 | 24,974,543 | 000006 |
2023-03-15T00:00:00 | 5.35 | 5.42 | 5.35 | 5.38 | 89,174,968 | 16,544,698 | 000006 |
2023-03-16T00:00:00 | 5.34 | 5.47 | 5.32 | 5.39 | 100,406,272 | 18,569,973 | 000006 |
2023-03-17T00:00:00 | 5.43 | 5.46 | 5.38 | 5.39 | 108,576,576 | 20,048,202 | 000006 |
2023-03-20T00:00:00 | 5.41 | 5.43 | 5.3 | 5.31 | 109,239,448 | 20,387,847 | 000006 |
2023-03-21T00:00:00 | 5.3 | 5.33 | 5.25 | 5.32 | 79,637,480 | 15,021,271 | 000006 |
2023-03-22T00:00:00 | 5.33 | 5.38 | 5.3 | 5.34 | 93,032,000 | 17,422,086 | 000006 |
2023-03-23T00:00:00 | 5.31 | 5.33 | 5.26 | 5.3 | 90,876,840 | 17,190,039 | 000006 |
2023-03-24T00:00:00 | 5.3 | 5.41 | 5.23 | 5.41 | 166,267,568 | 31,257,128 | 000006 |
2023-03-27T00:00:00 | 5.35 | 5.35 | 5.24 | 5.28 | 107,471,216 | 20,352,700 | 000006 |
2023-03-28T00:00:00 | 5.32 | 5.33 | 5.23 | 5.24 | 77,070,896 | 14,642,268 | 000006 |
2023-03-29T00:00:00 | 5.22 | 5.26 | 5.08 | 5.09 | 130,115,544 | 25,314,133 | 000006 |
2023-03-30T00:00:00 | 5.05 | 5.07 | 4.96 | 5.04 | 100,282,504 | 20,005,894 | 000006 |
2023-03-31T00:00:00 | 5.04 | 5.09 | 5.03 | 5.08 | 63,216,060 | 12,473,443 | 000006 |
2023-04-03T00:00:00 | 5.08 | 5.16 | 5.04 | 5.12 | 98,138,776 | 19,162,926 | 000006 |
2023-04-04T00:00:00 | 5.11 | 5.13 | 4.99 | 5.01 | 99,902,904 | 19,811,098 | 000006 |
2023-04-06T00:00:00 | 5.01 | 5.06 | 4.95 | 5.02 | 69,746,312 | 13,913,301 | 000006 |
2023-04-07T00:00:00 | 5 | 5.23 | 5 | 5.16 | 176,811,760 | 34,254,952 | 000006 |
2023-04-10T00:00:00 | 5.14 | 5.14 | 5.01 | 5.03 | 116,641,624 | 23,114,500 | 000006 |
2023-04-11T00:00:00 | 5.03 | 5.18 | 4.99 | 5.17 | 131,712,536 | 25,727,453 | 000006 |
2023-04-12T00:00:00 | 5.18 | 5.2 | 5.09 | 5.16 | 95,469,064 | 18,575,500 | 000006 |
2023-04-13T00:00:00 | 5.15 | 5.2 | 5.11 | 5.16 | 79,195,152 | 15,359,844 | 000006 |
2023-04-14T00:00:00 | 5.18 | 5.22 | 5.1 | 5.11 | 89,130,040 | 17,311,190 | 000006 |
2023-04-17T00:00:00 | 5.1 | 5.12 | 5.04 | 5.11 | 70,305,944 | 13,826,014 | 000006 |
2023-04-18T00:00:00 | 5.11 | 5.14 | 5.06 | 5.06 | 53,227,628 | 10,450,749 | 000006 |
2023-04-19T00:00:00 | 5.05 | 5.06 | 4.96 | 4.96 | 90,913,576 | 18,180,825 | 000006 |
2023-04-20T00:00:00 | 4.97 | 4.97 | 4.87 | 4.91 | 80,478,664 | 16,418,278 | 000006 |
2023-04-21T00:00:00 | 4.96 | 5.02 | 4.78 | 4.79 | 102,311,392 | 20,879,165 | 000006 |
2023-04-24T00:00:00 | 4.75 | 4.84 | 4.69 | 4.76 | 62,565,580 | 13,152,780 | 000006 |
2023-04-25T00:00:00 | 4.76 | 4.79 | 4.61 | 4.69 | 83,285,264 | 17,794,823 | 000006 |
2023-04-26T00:00:00 | 4.64 | 4.75 | 4.62 | 4.7 | 57,245,848 | 12,223,526 | 000006 |
2023-04-27T00:00:00 | 4.67 | 4.75 | 4.65 | 4.7 | 48,918,828 | 10,366,434 | 000006 |
2023-04-28T00:00:00 | 4.72 | 4.85 | 4.68 | 4.84 | 81,993,352 | 17,041,359 | 000006 |
2023-05-04T00:00:00 | 4.78 | 4.87 | 4.74 | 4.85 | 85,494,432 | 17,714,760 | 000006 |
2023-05-05T00:00:00 | 4.85 | 4.97 | 4.82 | 4.93 | 110,281,760 | 22,470,445 | 000006 |
2023-05-08T00:00:00 | 4.86 | 4.93 | 4.79 | 4.91 | 107,974,440 | 22,197,904 | 000006 |
2023-05-09T00:00:00 | 4.89 | 5.01 | 4.88 | 4.88 | 87,184,864 | 17,641,606 | 000006 |
2023-05-10T00:00:00 | 4.89 | 5.13 | 4.81 | 5.02 | 162,579,248 | 32,767,892 | 000006 |
2023-05-11T00:00:00 | 4.92 | 5.01 | 4.84 | 4.89 | 157,797,888 | 32,186,580 | 000006 |
2023-05-12T00:00:00 | 4.86 | 4.9 | 4.81 | 4.81 | 77,338,336 | 15,968,723 | 000006 |
2023-05-15T00:00:00 | 4.79 | 4.84 | 4.71 | 4.82 | 75,256,232 | 15,763,734 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.