Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-08-07T00:00:00 | 3.87 | 3.89 | 3.78 | 3.83 | 70,660,640 | 18,464,274 | 000006 |
2024-08-08T00:00:00 | 3.92 | 4.01 | 3.83 | 3.87 | 143,964,608 | 36,734,302 | 000006 |
2024-08-09T00:00:00 | 3.81 | 4.01 | 3.79 | 3.89 | 147,746,656 | 37,726,350 | 000006 |
2024-08-12T00:00:00 | 3.82 | 3.85 | 3.69 | 3.72 | 105,509,528 | 28,179,248 | 000006 |
2024-08-13T00:00:00 | 3.72 | 3.79 | 3.67 | 3.77 | 63,929,884 | 17,073,586 | 000006 |
2024-08-14T00:00:00 | 3.77 | 3.81 | 3.73 | 3.77 | 42,307,052 | 11,226,489 | 000006 |
2024-08-15T00:00:00 | 3.75 | 3.91 | 3.73 | 3.9 | 96,478,056 | 25,037,789 | 000006 |
2024-08-16T00:00:00 | 3.88 | 3.9 | 3.82 | 3.84 | 60,999,124 | 15,848,700 | 000006 |
2024-08-19T00:00:00 | 3.8 | 3.82 | 3.76 | 3.77 | 49,335,616 | 13,050,598 | 000006 |
2024-08-20T00:00:00 | 3.76 | 3.79 | 3.69 | 3.7 | 43,313,088 | 11,623,240 | 000006 |
2024-08-21T00:00:00 | 3.75 | 3.85 | 3.7 | 3.78 | 72,272,712 | 19,037,692 | 000006 |
2024-08-22T00:00:00 | 3.83 | 3.92 | 3.73 | 3.86 | 103,816,896 | 27,082,000 | 000006 |
2024-08-23T00:00:00 | 3.81 | 4.04 | 3.81 | 3.96 | 158,039,904 | 39,889,432 | 000006 |
2024-08-26T00:00:00 | 3.88 | 4.02 | 3.85 | 3.9 | 105,626,464 | 27,027,531 | 000006 |
2024-08-27T00:00:00 | 3.89 | 3.89 | 3.73 | 3.77 | 90,292,872 | 23,823,491 | 000006 |
2024-08-28T00:00:00 | 3.77 | 3.8 | 3.74 | 3.77 | 50,203,112 | 13,321,343 | 000006 |
2024-08-29T00:00:00 | 3.76 | 3.76 | 3.65 | 3.74 | 59,061,196 | 15,907,010 | 000006 |
2024-08-30T00:00:00 | 3.78 | 3.97 | 3.78 | 3.89 | 128,972,848 | 33,244,212 | 000006 |
2024-09-02T00:00:00 | 3.86 | 3.88 | 3.79 | 3.79 | 75,310,624 | 19,694,800 | 000006 |
2024-09-03T00:00:00 | 3.79 | 4.17 | 3.79 | 4.17 | 155,372,800 | 38,080,888 | 000006 |
2024-09-04T00:00:00 | 4.28 | 4.47 | 4.1 | 4.13 | 400,065,696 | 93,420,872 | 000006 |
2024-09-05T00:00:00 | 4.25 | 4.38 | 4.12 | 4.21 | 234,542,480 | 55,844,788 | 000006 |
2024-09-06T00:00:00 | 4.13 | 4.19 | 4.07 | 4.12 | 161,625,504 | 39,236,652 | 000006 |
2024-09-09T00:00:00 | 4.08 | 4.31 | 4.03 | 4.2 | 155,640,736 | 37,352,505 | 000006 |
2024-09-10T00:00:00 | 4.2 | 4.24 | 4.09 | 4.17 | 100,217,312 | 24,105,028 | 000006 |
2024-09-11T00:00:00 | 4.14 | 4.17 | 4.08 | 4.11 | 70,148,528 | 17,056,600 | 000006 |
2024-09-12T00:00:00 | 4.12 | 4.21 | 4.1 | 4.15 | 95,525,296 | 22,956,200 | 000006 |
2024-09-13T00:00:00 | 4.2 | 4.38 | 4.17 | 4.33 | 254,798,096 | 59,292,701 | 000006 |
2024-09-18T00:00:00 | 4.25 | 4.39 | 4.13 | 4.3 | 171,765,968 | 40,517,746 | 000006 |
2024-09-19T00:00:00 | 4.3 | 4.39 | 4.22 | 4.28 | 164,218,544 | 38,180,038 | 000006 |
2024-09-20T00:00:00 | 4.22 | 4.44 | 4.21 | 4.42 | 197,783,712 | 45,384,329 | 000006 |
2024-09-23T00:00:00 | 4.34 | 4.41 | 4.31 | 4.34 | 140,588,064 | 32,269,038 | 000006 |
2024-09-24T00:00:00 | 4.42 | 4.46 | 4.27 | 4.39 | 159,792,768 | 36,677,653 | 000006 |
2024-09-25T00:00:00 | 4.37 | 4.56 | 4.36 | 4.38 | 219,308,496 | 49,174,880 | 000006 |
2024-09-26T00:00:00 | 4.42 | 4.69 | 4.41 | 4.66 | 307,363,488 | 67,510,980 | 000006 |
2024-09-27T00:00:00 | 4.75 | 5.13 | 4.7 | 5.13 | 385,409,888 | 79,119,235 | 000006 |
2024-09-30T00:00:00 | 5.49 | 5.6 | 5.21 | 5.59 | 684,436,800 | 125,642,088 | 000006 |
2024-10-08T00:00:00 | 6.1 | 6.11 | 5.23 | 5.49 | 698,556,352 | 122,479,999 | 000006 |
2024-10-09T00:00:00 | 5.35 | 5.38 | 4.94 | 4.94 | 390,241,312 | 76,698,572 | 000006 |
2024-10-10T00:00:00 | 4.89 | 5.42 | 4.82 | 5.21 | 429,419,104 | 82,583,925 | 000006 |
2024-10-11T00:00:00 | 5.17 | 5.69 | 5.06 | 5.56 | 437,528,128 | 80,390,133 | 000006 |
2024-10-14T00:00:00 | 5.64 | 5.65 | 5.26 | 5.47 | 349,148,000 | 64,733,555 | 000006 |
2024-10-15T00:00:00 | 5.35 | 5.98 | 5.23 | 5.84 | 543,020,672 | 95,812,676 | 000006 |
2024-10-16T00:00:00 | 5.8 | 6.06 | 5.7 | 5.98 | 528,689,248 | 89,979,156 | 000006 |
2024-10-17T00:00:00 | 5.86 | 6.35 | 5.7 | 5.74 | 602,268,672 | 100,132,814 | 000006 |
2024-10-18T00:00:00 | 5.74 | 6.31 | 5.7 | 6.31 | 410,421,056 | 66,582,904 | 000006 |
2024-10-21T00:00:00 | 6.59 | 6.94 | 6.38 | 6.94 | 918,273,792 | 134,884,842 | 000006 |
2024-10-22T00:00:00 | 6.88 | 7.63 | 6.88 | 7.63 | 516,321,088 | 68,732,055 | 000006 |
2024-10-23T00:00:00 | 7.77 | 8.12 | 7.25 | 7.29 | 1,372,503,168 | 180,030,838 | 000006 |
2024-10-24T00:00:00 | 7.47 | 8.02 | 7.47 | 8.02 | 289,516,864 | 36,618,005 | 000006 |
2024-10-25T00:00:00 | 8.82 | 8.82 | 8.82 | 8.82 | 73,377,984 | 8,319,499 | 000006 |
2024-10-28T00:00:00 | 8.79 | 9.66 | 8.4 | 9.25 | 2,045,099,008 | 222,680,452 | 000006 |
2024-10-29T00:00:00 | 9.38 | 10.18 | 8.9 | 9.92 | 2,026,524,800 | 212,454,983 | 000006 |
2024-10-30T00:00:00 | 9.38 | 9.57 | 8.93 | 8.94 | 1,363,361,536 | 148,081,320 | 000006 |
2024-10-31T00:00:00 | 9.33 | 9.83 | 9.33 | 9.83 | 1,136,738,432 | 116,499,594 | 000006 |
2024-11-01T00:00:00 | 10 | 10.22 | 8.85 | 8.85 | 1,455,171,200 | 157,051,775 | 000006 |
2024-11-04T00:00:00 | 8.4 | 8.99 | 8.33 | 8.6 | 774,590,976 | 90,606,722 | 000006 |
2024-11-05T00:00:00 | 8.42 | 8.95 | 8.38 | 8.69 | 774,761,664 | 90,011,402 | 000006 |
2024-11-06T00:00:00 | 8.71 | 8.88 | 8.43 | 8.54 | 627,754,240 | 72,533,476 | 000006 |
2024-11-07T00:00:00 | 8.6 | 9.39 | 8.6 | 9.39 | 739,512,256 | 79,577,928 | 000006 |
2024-11-08T00:00:00 | 9.38 | 9.65 | 8.88 | 8.97 | 1,032,397,696 | 111,600,648 | 000006 |
2024-11-11T00:00:00 | 8.9 | 9.6 | 8.9 | 9.48 | 795,696,384 | 85,252,836 | 000006 |
2024-11-12T00:00:00 | 9.45 | 10.41 | 9.45 | 9.99 | 1,023,622,272 | 102,390,207 | 000006 |
2024-11-13T00:00:00 | 9.78 | 10.06 | 9.23 | 9.54 | 714,059,968 | 74,300,825 | 000006 |
2024-11-14T00:00:00 | 9.91 | 9.91 | 8.6 | 8.64 | 795,331,520 | 88,655,481 | 000006 |
2024-11-15T00:00:00 | 8.67 | 8.98 | 8.32 | 8.71 | 572,961,344 | 66,357,408 | 000006 |
2024-11-18T00:00:00 | 9 | 9.2 | 7.88 | 8.04 | 788,322,944 | 90,674,158 | 000006 |
2024-11-19T00:00:00 | 7.85 | 8.2 | 7.41 | 8.09 | 686,375,232 | 88,533,677 | 000006 |
2024-11-20T00:00:00 | 7.94 | 8 | 7.75 | 7.97 | 427,772,000 | 54,267,993 | 000006 |
2024-11-21T00:00:00 | 7.98 | 8.29 | 7.91 | 8.07 | 460,144,352 | 56,934,057 | 000006 |
2024-11-22T00:00:00 | 8.2 | 8.6 | 7.97 | 8.14 | 629,093,888 | 76,031,626 | 000006 |
2024-11-25T00:00:00 | 7.7 | 7.98 | 7.66 | 7.86 | 415,403,776 | 53,338,453 | 000006 |
2024-11-26T00:00:00 | 7.81 | 8.34 | 7.81 | 8.09 | 434,095,648 | 53,203,316 | 000006 |
2024-11-27T00:00:00 | 8.05 | 8.05 | 7.74 | 8.04 | 299,725,504 | 38,046,912 | 000006 |
2024-11-28T00:00:00 | 8.57 | 8.84 | 8.38 | 8.84 | 588,978,240 | 67,735,553 | 000006 |
2024-11-29T00:00:00 | 8.6 | 9.1 | 8.43 | 8.89 | 774,993,024 | 87,741,510 | 000006 |
2024-12-02T00:00:00 | 8.75 | 9.78 | 8.67 | 9.27 | 876,318,592 | 96,324,073 | 000006 |
2024-12-03T00:00:00 | 9.08 | 9.47 | 9 | 9.07 | 577,768,384 | 63,008,092 | 000006 |
2024-12-04T00:00:00 | 8.9 | 9.28 | 8.86 | 8.89 | 446,901,472 | 49,432,127 | 000006 |
2024-12-05T00:00:00 | 8.94 | 9.04 | 8.8 | 9.02 | 290,793,216 | 32,602,339 | 000006 |
2024-12-06T00:00:00 | 9.02 | 9.65 | 9.02 | 9.49 | 662,497,472 | 70,889,190 | 000006 |
2024-12-09T00:00:00 | 9.4 | 9.4 | 8.88 | 8.99 | 516,245,376 | 57,017,648 | 000006 |
2024-12-10T00:00:00 | 9.28 | 9.34 | 8.99 | 8.99 | 488,629,216 | 53,427,454 | 000006 |
2024-12-11T00:00:00 | 8.98 | 9.25 | 8.87 | 9.12 | 377,783,232 | 41,436,850 | 000006 |
2024-12-12T00:00:00 | 9 | 9.25 | 8.92 | 9.2 | 351,984,832 | 38,744,499 | 000006 |
2024-12-13T00:00:00 | 9.2 | 9.32 | 8.94 | 8.95 | 362,840,608 | 40,034,475 | 000006 |
2024-12-16T00:00:00 | 8.79 | 8.79 | 8.53 | 8.56 | 335,901,568 | 38,823,453 | 000006 |
2024-12-17T00:00:00 | 8.54 | 8.71 | 8.35 | 8.36 | 244,957,024 | 28,911,199 | 000006 |
2024-12-18T00:00:00 | 8.39 | 9.03 | 8.3 | 8.71 | 424,024,864 | 48,624,185 | 000006 |
2024-12-19T00:00:00 | 8.6 | 9 | 8.57 | 8.95 | 324,818,112 | 36,965,234 | 000006 |
2024-12-20T00:00:00 | 8.95 | 9.07 | 8.84 | 8.92 | 271,494,816 | 30,413,205 | 000006 |
2024-12-23T00:00:00 | 8.7 | 8.8 | 8.25 | 8.26 | 336,372,896 | 39,841,075 | 000006 |
2024-12-24T00:00:00 | 8.27 | 8.46 | 8.13 | 8.24 | 201,713,472 | 24,449,405 | 000006 |
2024-12-25T00:00:00 | 8.25 | 8.27 | 7.56 | 7.73 | 311,517,824 | 40,071,666 | 000006 |
2024-12-26T00:00:00 | 7.72 | 7.85 | 7.53 | 7.74 | 203,982,928 | 26,532,398 | 000006 |
2024-12-27T00:00:00 | 7.72 | 8.11 | 7.7 | 8.02 | 264,969,920 | 33,223,419 | 000006 |
2024-12-30T00:00:00 | 7.63 | 7.74 | 7.22 | 7.48 | 484,503,488 | 65,862,418 | 000006 |
2024-12-31T00:00:00 | 7.48 | 7.58 | 7.32 | 7.32 | 222,278,560 | 29,938,800 | 000006 |
2025-01-02T00:00:00 | 7.23 | 7.52 | 7.18 | 7.25 | 225,252,944 | 30,719,510 | 000006 |
2025-01-03T00:00:00 | 7.3 | 7.45 | 6.86 | 6.91 | 275,530,016 | 39,240,505 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.