Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-03-12T00:00:00 | 3.99 | 4.15 | 3.97 | 4.11 | 155,420,736 | 38,182,730 | 000006 |
2024-03-13T00:00:00 | 4.1 | 4.1 | 3.98 | 4 | 97,959,488 | 24,374,960 | 000006 |
2024-03-14T00:00:00 | 4 | 4.04 | 3.96 | 4 | 68,257,288 | 17,081,954 | 000006 |
2024-03-15T00:00:00 | 3.99 | 4.02 | 3.97 | 4.01 | 49,086,388 | 12,283,794 | 000006 |
2024-03-18T00:00:00 | 4.01 | 4.03 | 3.97 | 4.02 | 70,678,000 | 17,680,148 | 000006 |
2024-03-19T00:00:00 | 4.01 | 4.02 | 3.97 | 3.97 | 66,297,664 | 16,588,985 | 000006 |
2024-03-20T00:00:00 | 3.97 | 3.99 | 3.94 | 3.99 | 48,518,864 | 12,238,100 | 000006 |
2024-03-21T00:00:00 | 3.98 | 4.04 | 3.97 | 4 | 76,425,432 | 19,090,889 | 000006 |
2024-03-22T00:00:00 | 4 | 4 | 3.88 | 3.94 | 76,600,328 | 19,467,697 | 000006 |
2024-03-25T00:00:00 | 3.9 | 4 | 3.84 | 3.87 | 80,458,760 | 20,598,963 | 000006 |
2024-03-26T00:00:00 | 3.86 | 3.99 | 3.84 | 3.96 | 85,735,352 | 21,869,775 | 000006 |
2024-03-27T00:00:00 | 3.93 | 3.93 | 3.83 | 3.84 | 70,330,720 | 18,178,520 | 000006 |
2024-03-28T00:00:00 | 3.8 | 3.92 | 3.8 | 3.88 | 60,922,292 | 15,699,504 | 000006 |
2024-03-29T00:00:00 | 3.91 | 4.02 | 3.89 | 3.95 | 76,798,744 | 19,411,397 | 000006 |
2024-04-01T00:00:00 | 3.98 | 4.02 | 3.92 | 3.97 | 69,189,512 | 17,437,744 | 000006 |
2024-04-02T00:00:00 | 3.98 | 3.98 | 3.91 | 3.93 | 59,391,436 | 15,076,639 | 000006 |
2024-04-03T00:00:00 | 3.91 | 3.94 | 3.86 | 3.87 | 44,758,780 | 11,519,612 | 000006 |
2024-04-08T00:00:00 | 3.85 | 3.86 | 3.75 | 3.76 | 52,716,244 | 13,860,304 | 000006 |
2024-04-09T00:00:00 | 3.76 | 3.82 | 3.76 | 3.81 | 33,479,838 | 8,828,499 | 000006 |
2024-04-10T00:00:00 | 3.8 | 4.02 | 3.79 | 3.85 | 119,627,496 | 30,593,679 | 000006 |
2024-04-11T00:00:00 | 3.78 | 3.84 | 3.74 | 3.79 | 55,604,868 | 14,694,652 | 000006 |
2024-04-12T00:00:00 | 3.76 | 3.79 | 3.66 | 3.68 | 53,716,568 | 14,477,809 | 000006 |
2024-04-15T00:00:00 | 3.7 | 3.73 | 3.46 | 3.62 | 72,299,352 | 20,094,693 | 000006 |
2024-04-16T00:00:00 | 3.57 | 3.61 | 3.48 | 3.49 | 53,441,748 | 15,125,367 | 000006 |
2024-04-17T00:00:00 | 3.49 | 3.59 | 3.48 | 3.56 | 45,671,176 | 12,860,429 | 000006 |
2024-04-18T00:00:00 | 3.54 | 3.55 | 3.48 | 3.49 | 39,821,936 | 11,348,856 | 000006 |
2024-04-19T00:00:00 | 3.46 | 3.54 | 3.43 | 3.51 | 44,504,880 | 12,742,195 | 000006 |
2024-04-22T00:00:00 | 3.48 | 3.53 | 3.43 | 3.48 | 43,479,664 | 12,457,970 | 000006 |
2024-04-23T00:00:00 | 3.49 | 3.6 | 3.49 | 3.54 | 48,409,528 | 13,648,491 | 000006 |
2024-04-24T00:00:00 | 3.52 | 3.56 | 3.48 | 3.56 | 44,974,320 | 12,798,201 | 000006 |
2024-04-25T00:00:00 | 3.53 | 3.61 | 3.52 | 3.54 | 39,674,520 | 11,119,800 | 000006 |
2024-04-26T00:00:00 | 3.55 | 3.67 | 3.48 | 3.67 | 90,591,576 | 25,264,792 | 000006 |
2024-04-29T00:00:00 | 3.63 | 3.94 | 3.61 | 3.92 | 149,380,160 | 38,980,561 | 000006 |
2024-04-30T00:00:00 | 3.92 | 3.92 | 3.8 | 3.87 | 81,656,224 | 21,152,419 | 000006 |
2024-05-06T00:00:00 | 3.96 | 4.01 | 3.86 | 3.87 | 91,348,768 | 23,187,186 | 000006 |
2024-05-07T00:00:00 | 3.88 | 3.95 | 3.79 | 3.9 | 87,560,824 | 22,659,545 | 000006 |
2024-05-08T00:00:00 | 3.85 | 3.87 | 3.78 | 3.79 | 53,625,736 | 14,079,690 | 000006 |
2024-05-09T00:00:00 | 3.77 | 3.87 | 3.77 | 3.83 | 53,780,196 | 14,071,017 | 000006 |
2024-05-10T00:00:00 | 3.82 | 3.96 | 3.8 | 3.94 | 110,011,312 | 28,285,663 | 000006 |
2024-05-13T00:00:00 | 3.85 | 3.89 | 3.81 | 3.86 | 57,912,960 | 15,048,659 | 000006 |
2024-05-14T00:00:00 | 3.86 | 3.95 | 3.83 | 3.92 | 66,356,536 | 17,041,505 | 000006 |
2024-05-15T00:00:00 | 3.93 | 4.02 | 3.89 | 3.96 | 94,269,392 | 23,776,415 | 000006 |
2024-05-16T00:00:00 | 3.96 | 4.12 | 3.93 | 4.06 | 143,633,248 | 35,336,810 | 000006 |
2024-05-17T00:00:00 | 4.12 | 4.33 | 4.03 | 4.32 | 255,980,864 | 61,334,272 | 000006 |
2024-05-20T00:00:00 | 4.21 | 4.27 | 4.16 | 4.18 | 178,800,320 | 42,536,691 | 000006 |
2024-05-21T00:00:00 | 4.14 | 4.27 | 4.12 | 4.19 | 116,186,216 | 27,612,520 | 000006 |
2024-05-22T00:00:00 | 4.21 | 4.36 | 4.2 | 4.25 | 192,718,976 | 44,926,643 | 000006 |
2024-05-23T00:00:00 | 4.19 | 4.25 | 4.09 | 4.14 | 128,329,856 | 30,920,526 | 000006 |
2024-05-24T00:00:00 | 4.08 | 4.12 | 4.01 | 4.03 | 80,267,600 | 19,737,397 | 000006 |
2024-05-27T00:00:00 | 4.02 | 4.04 | 3.9 | 3.98 | 77,167,984 | 19,577,336 | 000006 |
2024-05-28T00:00:00 | 4 | 4.05 | 3.85 | 3.87 | 80,210,824 | 20,475,544 | 000006 |
2024-05-29T00:00:00 | 3.96 | 4.04 | 3.87 | 3.92 | 90,439,592 | 22,936,876 | 000006 |
2024-05-30T00:00:00 | 3.82 | 3.85 | 3.76 | 3.78 | 80,475,744 | 21,216,276 | 000006 |
2024-05-31T00:00:00 | 3.77 | 3.83 | 3.76 | 3.81 | 54,979,972 | 14,470,801 | 000006 |
2024-06-03T00:00:00 | 3.77 | 3.79 | 3.61 | 3.64 | 70,069,832 | 19,069,553 | 000006 |
2024-06-04T00:00:00 | 3.6 | 3.72 | 3.58 | 3.71 | 61,348,784 | 16,769,948 | 000006 |
2024-06-05T00:00:00 | 3.69 | 3.69 | 3.56 | 3.56 | 55,497,796 | 15,373,200 | 000006 |
2024-06-06T00:00:00 | 3.56 | 3.61 | 3.38 | 3.43 | 66,181,140 | 19,143,774 | 000006 |
2024-06-07T00:00:00 | 3.43 | 3.6 | 3.43 | 3.59 | 69,466,824 | 19,721,702 | 000006 |
2024-06-11T00:00:00 | 3.55 | 3.57 | 3.45 | 3.5 | 46,797,384 | 13,378,362 | 000006 |
2024-06-12T00:00:00 | 3.47 | 3.52 | 3.45 | 3.47 | 46,394,508 | 13,349,565 | 000006 |
2024-06-13T00:00:00 | 3.51 | 3.52 | 3.38 | 3.4 | 55,472,800 | 16,231,564 | 000006 |
2024-06-14T00:00:00 | 3.39 | 3.46 | 3.36 | 3.4 | 65,346,180 | 19,165,189 | 000006 |
2024-06-17T00:00:00 | 3.43 | 3.69 | 3.42 | 3.45 | 144,113,952 | 40,916,303 | 000006 |
2024-06-18T00:00:00 | 3.46 | 3.79 | 3.46 | 3.67 | 175,224,928 | 47,935,059 | 000006 |
2024-06-19T00:00:00 | 3.69 | 3.73 | 3.54 | 3.57 | 107,622,920 | 29,973,117 | 000006 |
2024-06-20T00:00:00 | 3.66 | 3.88 | 3.62 | 3.78 | 200,031,040 | 53,149,319 | 000006 |
2024-06-21T00:00:00 | 3.69 | 3.8 | 3.66 | 3.7 | 108,410,344 | 29,329,700 | 000006 |
2024-06-24T00:00:00 | 3.64 | 3.98 | 3.56 | 3.81 | 160,292,288 | 42,750,628 | 000006 |
2024-06-25T00:00:00 | 3.76 | 3.9 | 3.73 | 3.79 | 127,233,408 | 33,327,043 | 000006 |
2024-06-26T00:00:00 | 3.77 | 3.88 | 3.74 | 3.83 | 83,789,984 | 22,037,139 | 000006 |
2024-06-27T00:00:00 | 3.78 | 3.83 | 3.72 | 3.73 | 72,542,928 | 19,275,119 | 000006 |
2024-06-28T00:00:00 | 3.75 | 3.96 | 3.71 | 3.88 | 124,725,352 | 32,332,538 | 000006 |
2024-07-01T00:00:00 | 3.82 | 3.92 | 3.78 | 3.9 | 105,281,392 | 27,161,530 | 000006 |
2024-07-02T00:00:00 | 3.86 | 3.93 | 3.81 | 3.84 | 86,072,032 | 22,259,900 | 000006 |
2024-07-03T00:00:00 | 3.8 | 3.87 | 3.74 | 3.76 | 72,600,704 | 19,112,574 | 000006 |
2024-07-04T00:00:00 | 3.79 | 3.8 | 3.63 | 3.66 | 69,877,832 | 18,931,444 | 000006 |
2024-07-05T00:00:00 | 3.65 | 3.71 | 3.59 | 3.71 | 44,108,656 | 12,081,172 | 000006 |
2024-07-08T00:00:00 | 3.49 | 3.65 | 3.46 | 3.6 | 69,833,864 | 19,599,099 | 000006 |
2024-07-09T00:00:00 | 3.63 | 3.71 | 3.51 | 3.69 | 62,754,468 | 17,381,250 | 000006 |
2024-07-10T00:00:00 | 3.66 | 3.67 | 3.54 | 3.55 | 53,256,428 | 14,811,134 | 000006 |
2024-07-11T00:00:00 | 3.59 | 3.64 | 3.55 | 3.61 | 46,866,244 | 13,020,913 | 000006 |
2024-07-12T00:00:00 | 3.6 | 3.88 | 3.6 | 3.76 | 116,832,608 | 30,979,850 | 000006 |
2024-07-15T00:00:00 | 3.71 | 3.73 | 3.64 | 3.66 | 57,755,112 | 15,723,913 | 000006 |
2024-07-16T00:00:00 | 3.62 | 3.67 | 3.59 | 3.62 | 51,234,064 | 14,162,660 | 000006 |
2024-07-17T00:00:00 | 3.61 | 3.71 | 3.61 | 3.63 | 60,438,400 | 16,536,635 | 000006 |
2024-07-18T00:00:00 | 3.62 | 3.63 | 3.55 | 3.63 | 48,528,936 | 13,540,235 | 000006 |
2024-07-19T00:00:00 | 3.6 | 3.61 | 3.54 | 3.6 | 44,574,128 | 12,458,666 | 000006 |
2024-07-22T00:00:00 | 3.56 | 3.58 | 3.52 | 3.56 | 39,366,228 | 11,092,828 | 000006 |
2024-07-23T00:00:00 | 3.58 | 3.86 | 3.58 | 3.66 | 126,527,600 | 34,006,185 | 000006 |
2024-07-24T00:00:00 | 3.65 | 3.66 | 3.54 | 3.54 | 65,613,064 | 18,334,200 | 000006 |
2024-07-25T00:00:00 | 3.56 | 3.64 | 3.52 | 3.62 | 50,178,096 | 13,998,087 | 000006 |
2024-07-26T00:00:00 | 3.68 | 3.79 | 3.67 | 3.75 | 71,715,320 | 19,286,300 | 000006 |
2024-07-29T00:00:00 | 3.71 | 3.72 | 3.62 | 3.68 | 47,715,968 | 13,005,419 | 000006 |
2024-07-30T00:00:00 | 3.68 | 3.82 | 3.65 | 3.76 | 87,479,040 | 23,328,739 | 000006 |
2024-07-31T00:00:00 | 3.75 | 3.84 | 3.7 | 3.82 | 93,724,056 | 24,701,892 | 000006 |
2024-08-01T00:00:00 | 3.81 | 3.99 | 3.76 | 3.85 | 117,152,112 | 30,333,746 | 000006 |
2024-08-02T00:00:00 | 3.81 | 4.07 | 3.81 | 3.95 | 149,218,704 | 37,857,692 | 000006 |
2024-08-05T00:00:00 | 3.88 | 3.96 | 3.73 | 3.76 | 109,123,408 | 28,338,037 | 000006 |
2024-08-06T00:00:00 | 3.83 | 3.97 | 3.83 | 3.87 | 125,133,576 | 32,173,593 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.