Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2023-05-16T00:00:00 | 4.83 | 4.83 | 4.7 | 4.71 | 58,785,364 | 12,384,511 | 000006 |
2023-05-17T00:00:00 | 4.68 | 4.75 | 4.65 | 4.72 | 34,826,700 | 7,381,700 | 000006 |
2023-05-18T00:00:00 | 4.7 | 4.77 | 4.7 | 4.72 | 46,564,692 | 9,845,690 | 000006 |
2023-05-19T00:00:00 | 4.73 | 4.73 | 4.63 | 4.65 | 51,208,160 | 10,991,699 | 000006 |
2023-05-22T00:00:00 | 4.65 | 4.74 | 4.58 | 4.7 | 67,628,552 | 14,507,334 | 000006 |
2023-05-23T00:00:00 | 4.68 | 4.76 | 4.67 | 4.67 | 43,459,744 | 9,227,292 | 000006 |
2023-05-24T00:00:00 | 4.69 | 4.7 | 4.62 | 4.62 | 46,452,088 | 9,968,836 | 000006 |
2023-05-25T00:00:00 | 4.65 | 4.71 | 4.62 | 4.69 | 58,926,908 | 12,635,082 | 000006 |
2023-05-26T00:00:00 | 4.69 | 4.72 | 4.63 | 4.7 | 39,481,500 | 8,437,400 | 000006 |
2023-05-29T00:00:00 | 4.7 | 4.72 | 4.6 | 4.61 | 41,625,344 | 8,971,251 | 000006 |
2023-05-30T00:00:00 | 4.63 | 4.66 | 4.49 | 4.64 | 59,995,332 | 13,156,737 | 000006 |
2023-05-31T00:00:00 | 4.62 | 4.67 | 4.59 | 4.62 | 41,440,500 | 8,954,815 | 000006 |
2023-06-01T00:00:00 | 4.6 | 4.62 | 4.55 | 4.56 | 36,231,464 | 7,908,500 | 000006 |
2023-06-02T00:00:00 | 4.62 | 4.78 | 4.59 | 4.75 | 97,303,840 | 20,678,292 | 000006 |
2023-06-05T00:00:00 | 4.71 | 4.73 | 4.65 | 4.7 | 50,390,860 | 10,757,520 | 000006 |
2023-06-06T00:00:00 | 4.69 | 4.84 | 4.69 | 4.72 | 102,073,856 | 21,394,438 | 000006 |
2023-06-07T00:00:00 | 4.75 | 4.87 | 4.7 | 4.77 | 96,087,656 | 20,071,900 | 000006 |
2023-06-08T00:00:00 | 4.75 | 4.93 | 4.72 | 4.85 | 124,572,688 | 25,719,490 | 000006 |
2023-06-09T00:00:00 | 4.82 | 4.87 | 4.76 | 4.81 | 89,281,760 | 18,570,412 | 000006 |
2023-06-12T00:00:00 | 4.8 | 4.84 | 4.71 | 4.79 | 57,055,556 | 11,956,015 | 000006 |
2023-06-13T00:00:00 | 4.79 | 4.84 | 4.76 | 4.77 | 56,240,512 | 11,722,228 | 000006 |
2023-06-14T00:00:00 | 4.77 | 4.8 | 4.73 | 4.73 | 43,440,224 | 9,141,360 | 000006 |
2023-06-15T00:00:00 | 4.74 | 4.79 | 4.72 | 4.76 | 61,504,512 | 12,930,056 | 000006 |
2023-06-16T00:00:00 | 4.75 | 4.86 | 4.75 | 4.79 | 52,498,888 | 10,922,200 | 000006 |
2023-06-19T00:00:00 | 4.8 | 4.82 | 4.63 | 4.63 | 88,651,144 | 18,962,357 | 000006 |
2023-06-20T00:00:00 | 4.61 | 4.63 | 4.5 | 4.51 | 58,828,840 | 12,949,000 | 000006 |
2023-06-21T00:00:00 | 4.5 | 4.54 | 4.38 | 4.38 | 62,928,084 | 14,124,656 | 000006 |
2023-06-26T00:00:00 | 4.37 | 4.38 | 4.3 | 4.31 | 47,495,716 | 10,952,171 | 000006 |
2023-06-27T00:00:00 | 4.31 | 4.48 | 4.31 | 4.47 | 69,160,400 | 15,627,579 | 000006 |
2023-06-28T00:00:00 | 4.39 | 4.4 | 4.29 | 4.35 | 42,381,108 | 9,772,260 | 000006 |
2023-06-29T00:00:00 | 4.34 | 4.36 | 4.3 | 4.33 | 34,892,600 | 8,064,200 | 000006 |
2023-06-30T00:00:00 | 4.34 | 4.44 | 4.31 | 4.37 | 39,219,152 | 8,934,000 | 000006 |
2023-07-03T00:00:00 | 4.39 | 4.46 | 4.38 | 4.42 | 45,852,684 | 10,374,408 | 000006 |
2023-07-04T00:00:00 | 4.41 | 4.42 | 4.36 | 4.37 | 33,356,540 | 7,611,257 | 000006 |
2023-07-05T00:00:00 | 4.36 | 4.42 | 4.35 | 4.37 | 25,861,972 | 5,896,136 | 000006 |
2023-07-06T00:00:00 | 4.36 | 4.44 | 4.34 | 4.42 | 42,377,660 | 9,631,092 | 000006 |
2023-07-07T00:00:00 | 4.4 | 4.46 | 4.38 | 4.44 | 38,252,316 | 8,641,612 | 000006 |
2023-07-10T00:00:00 | 4.43 | 4.48 | 4.41 | 4.43 | 33,112,746 | 7,463,700 | 000006 |
2023-07-11T00:00:00 | 4.48 | 4.5 | 4.39 | 4.42 | 37,735,640 | 8,528,668 | 000006 |
2023-07-12T00:00:00 | 4.42 | 4.42 | 4.33 | 4.35 | 36,766,844 | 8,427,663 | 000006 |
2023-07-13T00:00:00 | 4.35 | 4.39 | 4.34 | 4.37 | 31,117,118 | 7,128,823 | 000006 |
2023-07-14T00:00:00 | 4.36 | 4.43 | 4.36 | 4.39 | 34,467,456 | 7,853,661 | 000006 |
2023-07-17T00:00:00 | 4.37 | 4.38 | 4.3 | 4.36 | 35,265,424 | 8,128,985 | 000006 |
2023-07-18T00:00:00 | 4.34 | 4.42 | 4.3 | 4.41 | 48,159,140 | 11,017,462 | 000006 |
2023-07-19T00:00:00 | 4.4 | 4.47 | 4.38 | 4.45 | 49,480,212 | 11,140,536 | 000006 |
2023-07-20T00:00:00 | 4.45 | 4.54 | 4.43 | 4.48 | 66,009,748 | 14,690,501 | 000006 |
2023-07-21T00:00:00 | 4.48 | 4.59 | 4.45 | 4.56 | 97,686,576 | 21,452,122 | 000006 |
2023-07-24T00:00:00 | 4.71 | 4.8 | 4.53 | 4.63 | 206,637,744 | 44,512,355 | 000006 |
2023-07-25T00:00:00 | 4.61 | 4.88 | 4.59 | 4.87 | 316,618,176 | 65,922,649 | 000006 |
2023-07-26T00:00:00 | 4.82 | 5.15 | 4.8 | 4.92 | 444,521,856 | 89,386,919 | 000006 |
2023-07-27T00:00:00 | 4.84 | 5.08 | 4.76 | 4.94 | 353,195,872 | 71,383,860 | 000006 |
2023-07-28T00:00:00 | 4.94 | 5.05 | 4.9 | 4.99 | 231,334,352 | 46,542,476 | 000006 |
2023-07-31T00:00:00 | 5.09 | 5.21 | 5.07 | 5.11 | 314,502,272 | 61,145,090 | 000006 |
2023-08-01T00:00:00 | 5.1 | 5.18 | 5.02 | 5.1 | 209,986,464 | 41,087,119 | 000006 |
2023-08-02T00:00:00 | 5.09 | 5.27 | 5.07 | 5.17 | 240,134,224 | 46,268,549 | 000006 |
2023-08-03T00:00:00 | 5.11 | 5.32 | 5.06 | 5.25 | 251,031,808 | 48,251,793 | 000006 |
2023-08-04T00:00:00 | 5.29 | 5.32 | 5.16 | 5.19 | 220,949,264 | 42,358,576 | 000006 |
2023-08-07T00:00:00 | 5.11 | 5.15 | 5.01 | 5.05 | 167,919,648 | 33,169,791 | 000006 |
2023-08-08T00:00:00 | 5.05 | 5.11 | 4.95 | 4.97 | 101,791,536 | 20,357,800 | 000006 |
2023-08-09T00:00:00 | 4.95 | 5.02 | 4.93 | 4.97 | 93,983,896 | 18,888,203 | 000006 |
2023-08-10T00:00:00 | 4.96 | 5.47 | 4.94 | 5.3 | 703,740,992 | 132,197,578 | 000006 |
2023-08-11T00:00:00 | 5.83 | 5.83 | 5.5 | 5.83 | 1,109,479,168 | 191,921,784 | 000006 |
2023-08-14T00:00:00 | 5.4 | 5.48 | 5.25 | 5.25 | 802,830,144 | 151,561,909 | 000006 |
2023-08-15T00:00:00 | 5.06 | 5.64 | 5.01 | 5.4 | 793,260,928 | 150,400,530 | 000006 |
2023-08-16T00:00:00 | 5.3 | 5.94 | 5.27 | 5.87 | 1,283,090,432 | 224,112,051 | 000006 |
2023-08-17T00:00:00 | 5.64 | 5.89 | 5.52 | 5.7 | 907,757,696 | 159,576,618 | 000006 |
2023-08-18T00:00:00 | 5.71 | 5.82 | 5.38 | 5.39 | 648,698,880 | 116,348,445 | 000006 |
2023-08-21T00:00:00 | 5.42 | 5.66 | 5.31 | 5.32 | 422,042,176 | 77,824,061 | 000006 |
2023-08-22T00:00:00 | 5.26 | 5.69 | 5.23 | 5.58 | 604,923,008 | 110,400,159 | 000006 |
2023-08-23T00:00:00 | 5.4 | 5.61 | 5.31 | 5.38 | 454,575,168 | 83,472,974 | 000006 |
2023-08-24T00:00:00 | 5.37 | 5.59 | 5.13 | 5.37 | 442,763,264 | 83,032,136 | 000006 |
2023-08-25T00:00:00 | 5.3 | 5.47 | 5.19 | 5.3 | 497,736,832 | 92,975,267 | 000006 |
2023-08-28T00:00:00 | 5.65 | 5.79 | 5.42 | 5.59 | 836,044,992 | 148,072,641 | 000006 |
2023-08-29T00:00:00 | 5.51 | 6.1 | 5.48 | 6 | 883,097,600 | 152,485,725 | 000006 |
2023-08-30T00:00:00 | 5.8 | 5.92 | 5.68 | 5.81 | 613,600,512 | 106,037,573 | 000006 |
2023-08-31T00:00:00 | 5.84 | 5.84 | 5.23 | 5.23 | 624,672,896 | 115,334,934 | 000006 |
2023-09-01T00:00:00 | 5.26 | 5.35 | 4.86 | 4.96 | 497,844,896 | 97,893,255 | 000006 |
2023-09-04T00:00:00 | 5.02 | 5.09 | 4.91 | 4.96 | 302,245,088 | 60,675,562 | 000006 |
2023-09-05T00:00:00 | 4.96 | 4.96 | 4.68 | 4.72 | 289,314,624 | 61,058,472 | 000006 |
2023-09-06T00:00:00 | 4.72 | 4.87 | 4.64 | 4.82 | 248,934,208 | 52,130,722 | 000006 |
2023-09-07T00:00:00 | 4.77 | 4.91 | 4.75 | 4.79 | 213,548,176 | 44,177,612 | 000006 |
2023-09-08T00:00:00 | 4.75 | 4.77 | 4.65 | 4.7 | 141,559,296 | 30,180,070 | 000006 |
2023-09-11T00:00:00 | 4.69 | 4.72 | 4.59 | 4.69 | 136,906,000 | 29,405,708 | 000006 |
2023-09-12T00:00:00 | 4.69 | 4.74 | 4.65 | 4.71 | 115,259,296 | 24,522,664 | 000006 |
2023-09-13T00:00:00 | 4.71 | 4.78 | 4.68 | 4.73 | 114,929,384 | 24,329,092 | 000006 |
2023-09-14T00:00:00 | 4.72 | 4.74 | 4.63 | 4.65 | 97,885,688 | 20,959,035 | 000006 |
2023-09-15T00:00:00 | 4.68 | 4.72 | 4.64 | 4.68 | 70,458,224 | 15,078,006 | 000006 |
2023-09-18T00:00:00 | 4.61 | 4.67 | 4.6 | 4.64 | 74,948,672 | 16,188,203 | 000006 |
2023-09-19T00:00:00 | 4.64 | 4.65 | 4.59 | 4.59 | 65,069,604 | 14,113,756 | 000006 |
2023-09-20T00:00:00 | 4.6 | 4.67 | 4.56 | 4.59 | 64,698,204 | 13,988,675 | 000006 |
2023-09-21T00:00:00 | 4.59 | 4.69 | 4.59 | 4.6 | 90,418,904 | 19,531,270 | 000006 |
2023-09-22T00:00:00 | 4.58 | 4.69 | 4.56 | 4.68 | 109,668,992 | 23,646,673 | 000006 |
2023-09-25T00:00:00 | 4.68 | 4.68 | 4.5 | 4.52 | 107,795,792 | 23,727,345 | 000006 |
2023-09-26T00:00:00 | 4.52 | 4.56 | 4.51 | 4.51 | 50,812,000 | 11,207,165 | 000006 |
2023-09-27T00:00:00 | 4.51 | 4.55 | 4.49 | 4.52 | 56,325,848 | 12,415,819 | 000006 |
2023-09-28T00:00:00 | 4.56 | 4.56 | 4.51 | 4.54 | 51,106,968 | 11,272,292 | 000006 |
2023-10-09T00:00:00 | 4.54 | 4.54 | 4.37 | 4.39 | 93,482,368 | 21,166,237 | 000006 |
2023-10-10T00:00:00 | 4.4 | 4.45 | 4.37 | 4.38 | 51,189,512 | 11,633,483 | 000006 |
2023-10-11T00:00:00 | 4.38 | 4.44 | 4.32 | 4.4 | 91,732,440 | 20,909,000 | 000006 |
2023-10-12T00:00:00 | 4.4 | 4.47 | 4.37 | 4.44 | 64,234,108 | 14,512,676 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.