Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2023-10-13T00:00:00 | 4.42 | 4.44 | 4.36 | 4.39 | 58,649,444 | 13,353,059 | 000006 |
2023-10-16T00:00:00 | 4.39 | 4.44 | 4.27 | 4.32 | 124,563,880 | 28,717,924 | 000006 |
2023-10-17T00:00:00 | 4.33 | 4.34 | 4.25 | 4.28 | 54,638,008 | 12,756,001 | 000006 |
2023-10-18T00:00:00 | 4.3 | 4.31 | 4.21 | 4.21 | 62,530,380 | 14,720,337 | 000006 |
2023-10-19T00:00:00 | 4.18 | 4.27 | 4.18 | 4.21 | 63,147,792 | 14,910,300 | 000006 |
2023-10-20T00:00:00 | 4.21 | 4.32 | 4.17 | 4.25 | 67,979,072 | 15,934,300 | 000006 |
2023-10-23T00:00:00 | 4.22 | 4.24 | 4.13 | 4.16 | 64,380,072 | 15,455,591 | 000006 |
2023-10-24T00:00:00 | 4.18 | 4.3 | 4.17 | 4.27 | 59,470,924 | 13,986,874 | 000006 |
2023-10-25T00:00:00 | 4.31 | 4.38 | 4.3 | 4.33 | 79,646,368 | 18,347,233 | 000006 |
2023-10-26T00:00:00 | 4.3 | 4.3 | 4.24 | 4.28 | 48,794,192 | 11,434,009 | 000006 |
2023-10-27T00:00:00 | 4.3 | 4.34 | 4.26 | 4.32 | 55,246,636 | 12,820,858 | 000006 |
2023-10-30T00:00:00 | 4.31 | 4.38 | 4.28 | 4.32 | 74,171,600 | 17,152,582 | 000006 |
2023-10-31T00:00:00 | 4.32 | 4.36 | 4.25 | 4.32 | 71,704,728 | 16,655,543 | 000006 |
2023-11-01T00:00:00 | 4.33 | 4.38 | 4.28 | 4.36 | 83,789,928 | 19,348,754 | 000006 |
2023-11-02T00:00:00 | 4.35 | 4.42 | 4.32 | 4.38 | 120,084,704 | 27,420,947 | 000006 |
2023-11-03T00:00:00 | 4.37 | 4.42 | 4.36 | 4.41 | 87,959,448 | 20,027,113 | 000006 |
2023-11-06T00:00:00 | 4.41 | 4.52 | 4.39 | 4.5 | 101,724,016 | 22,738,210 | 000006 |
2023-11-07T00:00:00 | 4.5 | 4.54 | 4.46 | 4.48 | 69,746,496 | 15,559,881 | 000006 |
2023-11-08T00:00:00 | 4.48 | 4.56 | 4.47 | 4.5 | 92,632,456 | 20,503,972 | 000006 |
2023-11-09T00:00:00 | 4.52 | 4.58 | 4.46 | 4.47 | 108,123,840 | 23,875,069 | 000006 |
2023-11-10T00:00:00 | 4.47 | 4.5 | 4.41 | 4.47 | 75,432,864 | 16,967,989 | 000006 |
2023-11-13T00:00:00 | 4.46 | 4.54 | 4.44 | 4.52 | 88,220,064 | 19,660,438 | 000006 |
2023-11-14T00:00:00 | 4.51 | 4.56 | 4.5 | 4.55 | 79,525,296 | 17,539,733 | 000006 |
2023-11-15T00:00:00 | 4.59 | 4.61 | 4.5 | 4.52 | 71,136,872 | 15,638,845 | 000006 |
2023-11-16T00:00:00 | 4.5 | 4.53 | 4.46 | 4.52 | 71,957,808 | 15,986,634 | 000006 |
2023-11-17T00:00:00 | 4.48 | 4.53 | 4.47 | 4.5 | 54,165,452 | 12,056,000 | 000006 |
2023-11-20T00:00:00 | 4.52 | 4.56 | 4.49 | 4.51 | 62,365,452 | 13,791,400 | 000006 |
2023-11-21T00:00:00 | 4.71 | 4.96 | 4.71 | 4.96 | 233,138,096 | 47,707,893 | 000006 |
2023-11-22T00:00:00 | 5.46 | 5.46 | 5.46 | 5.46 | 119,007,920 | 21,796,323 | 000006 |
2023-11-23T00:00:00 | 5.3 | 5.43 | 5.02 | 5.05 | 866,814,336 | 167,328,006 | 000006 |
2023-11-24T00:00:00 | 5.07 | 5.16 | 4.83 | 4.88 | 501,524,672 | 100,700,482 | 000006 |
2023-11-27T00:00:00 | 4.76 | 4.82 | 4.63 | 4.68 | 311,750,720 | 66,375,358 | 000006 |
2023-11-28T00:00:00 | 4.68 | 4.73 | 4.62 | 4.67 | 185,699,296 | 39,738,047 | 000006 |
2023-11-29T00:00:00 | 4.68 | 4.68 | 4.56 | 4.59 | 163,948,272 | 35,645,100 | 000006 |
2023-11-30T00:00:00 | 4.57 | 4.73 | 4.54 | 4.63 | 217,483,040 | 47,034,645 | 000006 |
2023-12-01T00:00:00 | 4.61 | 4.69 | 4.56 | 4.67 | 153,429,568 | 33,026,334 | 000006 |
2023-12-04T00:00:00 | 4.64 | 4.7 | 4.59 | 4.65 | 122,236,832 | 26,355,867 | 000006 |
2023-12-05T00:00:00 | 4.65 | 4.74 | 4.6 | 4.61 | 134,100,336 | 28,736,606 | 000006 |
2023-12-06T00:00:00 | 4.63 | 4.82 | 4.59 | 4.79 | 269,944,480 | 56,835,136 | 000006 |
2023-12-07T00:00:00 | 4.78 | 4.88 | 4.75 | 4.82 | 278,443,232 | 57,674,178 | 000006 |
2023-12-08T00:00:00 | 4.8 | 4.82 | 4.68 | 4.71 | 172,195,872 | 36,395,800 | 000006 |
2023-12-11T00:00:00 | 4.69 | 4.76 | 4.61 | 4.75 | 128,786,288 | 27,461,541 | 000006 |
2023-12-12T00:00:00 | 4.76 | 4.9 | 4.71 | 4.85 | 196,805,952 | 40,866,907 | 000006 |
2023-12-13T00:00:00 | 4.78 | 4.85 | 4.75 | 4.79 | 128,022,320 | 26,663,111 | 000006 |
2023-12-14T00:00:00 | 4.8 | 4.94 | 4.8 | 4.86 | 181,963,968 | 37,366,310 | 000006 |
2023-12-15T00:00:00 | 4.93 | 4.98 | 4.82 | 4.87 | 163,008,976 | 33,421,568 | 000006 |
2023-12-18T00:00:00 | 4.8 | 4.89 | 4.73 | 4.76 | 133,039,472 | 27,773,776 | 000006 |
2023-12-19T00:00:00 | 4.74 | 4.79 | 4.65 | 4.71 | 103,402,536 | 21,975,556 | 000006 |
2023-12-20T00:00:00 | 4.68 | 4.72 | 4.6 | 4.62 | 92,880,928 | 19,972,277 | 000006 |
2023-12-21T00:00:00 | 4.6 | 4.67 | 4.58 | 4.62 | 103,074,872 | 22,289,057 | 000006 |
2023-12-22T00:00:00 | 4.63 | 4.64 | 4.46 | 4.48 | 128,364,848 | 28,452,468 | 000006 |
2023-12-25T00:00:00 | 4.45 | 4.46 | 4.39 | 4.43 | 70,648,096 | 15,991,832 | 000006 |
2023-12-26T00:00:00 | 4.42 | 4.42 | 4.33 | 4.36 | 71,348,288 | 16,306,263 | 000006 |
2023-12-27T00:00:00 | 4.46 | 4.78 | 4.43 | 4.55 | 221,416,592 | 48,739,279 | 000006 |
2023-12-28T00:00:00 | 4.55 | 4.58 | 4.4 | 4.55 | 145,354,976 | 32,264,303 | 000006 |
2023-12-29T00:00:00 | 4.53 | 4.64 | 4.52 | 4.59 | 101,829,488 | 22,183,898 | 000006 |
2024-01-02T00:00:00 | 4.58 | 4.6 | 4.45 | 4.47 | 117,663,240 | 26,194,719 | 000006 |
2024-01-03T00:00:00 | 4.46 | 4.55 | 4.44 | 4.51 | 79,820,584 | 17,735,965 | 000006 |
2024-01-04T00:00:00 | 4.5 | 4.52 | 4.43 | 4.45 | 76,666,376 | 17,216,900 | 000006 |
2024-01-05T00:00:00 | 4.48 | 4.63 | 4.47 | 4.52 | 160,744,080 | 35,264,973 | 000006 |
2024-01-08T00:00:00 | 4.66 | 4.74 | 4.42 | 4.44 | 177,500,048 | 39,278,147 | 000006 |
2024-01-09T00:00:00 | 4.47 | 4.48 | 4.35 | 4.41 | 113,089,968 | 25,690,478 | 000006 |
2024-01-10T00:00:00 | 4.4 | 4.44 | 4.35 | 4.37 | 73,492,344 | 16,758,392 | 000006 |
2024-01-11T00:00:00 | 4.39 | 4.6 | 4.38 | 4.52 | 153,930,704 | 34,097,537 | 000006 |
2024-01-12T00:00:00 | 4.5 | 4.54 | 4.46 | 4.46 | 76,615,624 | 17,076,892 | 000006 |
2024-01-15T00:00:00 | 4.44 | 4.54 | 4.41 | 4.51 | 92,529,680 | 20,628,369 | 000006 |
2024-01-16T00:00:00 | 4.53 | 4.56 | 4.37 | 4.45 | 98,598,576 | 22,188,918 | 000006 |
2024-01-17T00:00:00 | 4.45 | 4.54 | 4.42 | 4.45 | 124,392,680 | 27,779,358 | 000006 |
2024-01-18T00:00:00 | 4.37 | 4.39 | 4.16 | 4.33 | 146,251,024 | 34,180,357 | 000006 |
2024-01-19T00:00:00 | 4.37 | 4.51 | 4.3 | 4.4 | 134,177,136 | 30,409,959 | 000006 |
2024-01-22T00:00:00 | 4.32 | 4.52 | 4.14 | 4.18 | 157,732,336 | 36,486,051 | 000006 |
2024-01-23T00:00:00 | 4.18 | 4.26 | 4.08 | 4.23 | 90,507,720 | 21,670,864 | 000006 |
2024-01-24T00:00:00 | 4.24 | 4.55 | 4.24 | 4.48 | 246,616,080 | 55,523,821 | 000006 |
2024-01-25T00:00:00 | 4.47 | 4.65 | 4.43 | 4.65 | 234,917,744 | 51,497,297 | 000006 |
2024-01-26T00:00:00 | 4.6 | 4.87 | 4.58 | 4.71 | 277,133,568 | 58,419,880 | 000006 |
2024-01-29T00:00:00 | 4.8 | 5.18 | 4.71 | 4.73 | 514,640,224 | 103,946,404 | 000006 |
2024-01-30T00:00:00 | 4.57 | 4.9 | 4.48 | 4.49 | 323,119,904 | 70,085,066 | 000006 |
2024-01-31T00:00:00 | 4.35 | 4.43 | 4.16 | 4.17 | 209,453,072 | 49,027,914 | 000006 |
2024-02-01T00:00:00 | 4.13 | 4.19 | 3.75 | 3.93 | 216,924,752 | 55,432,448 | 000006 |
2024-02-02T00:00:00 | 3.9 | 4.22 | 3.81 | 3.95 | 175,463,232 | 43,732,251 | 000006 |
2024-02-05T00:00:00 | 3.93 | 3.94 | 3.56 | 3.57 | 176,298,608 | 48,058,364 | 000006 |
2024-02-06T00:00:00 | 3.52 | 3.76 | 3.29 | 3.72 | 122,377,640 | 34,756,154 | 000006 |
2024-02-07T00:00:00 | 3.72 | 3.86 | 3.68 | 3.78 | 101,729,544 | 26,987,797 | 000006 |
2024-02-08T00:00:00 | 3.9 | 4.1 | 3.87 | 4.05 | 149,534,800 | 37,129,893 | 000006 |
2024-02-19T00:00:00 | 4.03 | 4.04 | 3.94 | 3.99 | 116,572,256 | 29,248,236 | 000006 |
2024-02-20T00:00:00 | 3.95 | 4 | 3.92 | 4 | 78,690,640 | 19,842,888 | 000006 |
2024-02-21T00:00:00 | 3.95 | 4.15 | 3.94 | 4.04 | 120,807,800 | 29,776,328 | 000006 |
2024-02-22T00:00:00 | 4.03 | 4.07 | 3.96 | 4.03 | 98,280,944 | 24,534,428 | 000006 |
2024-02-23T00:00:00 | 4.03 | 4.07 | 4 | 4.07 | 91,512,128 | 22,713,789 | 000006 |
2024-02-26T00:00:00 | 4.06 | 4.1 | 4 | 4.03 | 83,726,448 | 20,719,299 | 000006 |
2024-02-27T00:00:00 | 4.03 | 4.14 | 4.01 | 4.13 | 98,421,416 | 24,066,603 | 000006 |
2024-02-28T00:00:00 | 4.14 | 4.22 | 3.98 | 3.99 | 155,580,800 | 37,744,501 | 000006 |
2024-02-29T00:00:00 | 3.98 | 4.06 | 3.95 | 4.06 | 96,652,992 | 24,021,939 | 000006 |
2024-03-01T00:00:00 | 4.07 | 4.25 | 4.03 | 4.15 | 141,795,728 | 34,234,450 | 000006 |
2024-03-04T00:00:00 | 4.08 | 4.09 | 3.99 | 4.01 | 115,600,992 | 28,772,478 | 000006 |
2024-03-05T00:00:00 | 3.98 | 3.98 | 3.88 | 3.96 | 95,715,808 | 24,377,144 | 000006 |
2024-03-06T00:00:00 | 3.94 | 4 | 3.9 | 3.94 | 55,466,632 | 14,067,826 | 000006 |
2024-03-07T00:00:00 | 3.96 | 4.01 | 3.92 | 3.98 | 71,548,288 | 18,097,169 | 000006 |
2024-03-08T00:00:00 | 3.98 | 3.98 | 3.91 | 3.96 | 51,624,500 | 13,092,086 | 000006 |
2024-03-11T00:00:00 | 3.96 | 4 | 3.94 | 4 | 67,177,944 | 16,920,721 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.