Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-06-10T00:00:00 | 6.8 | 6.89 | 6.65 | 6.81 | 167,415,664 | 24,661,832 | 000006 |
2025-06-11T00:00:00 | 6.92 | 7.19 | 6.85 | 6.98 | 365,020,032 | 52,069,336 | 000006 |
2025-06-12T00:00:00 | 6.98 | 7.07 | 6.92 | 7.01 | 187,900,464 | 26,953,705 | 000006 |
2025-06-13T00:00:00 | 6.95 | 7.01 | 6.74 | 6.87 | 207,810,656 | 30,255,200 | 000006 |
2025-06-16T00:00:00 | 6.91 | 6.91 | 6.75 | 6.79 | 157,604,192 | 23,179,594 | 000006 |
2025-06-17T00:00:00 | 6.78 | 6.92 | 6.75 | 6.82 | 134,946,848 | 19,734,332 | 000006 |
2025-06-18T00:00:00 | 6.84 | 6.84 | 6.66 | 6.69 | 128,269,616 | 19,123,164 | 000006 |
2025-06-19T00:00:00 | 6.66 | 6.74 | 6.51 | 6.55 | 114,958,360 | 17,379,100 | 000006 |
2025-06-20T00:00:00 | 6.53 | 6.78 | 6.51 | 6.78 | 137,453,824 | 20,726,628 | 000006 |
2025-06-23T00:00:00 | 6.61 | 6.65 | 6.26 | 6.64 | 160,648,048 | 24,602,442 | 000006 |
2025-06-24T00:00:00 | 6.62 | 6.9 | 6.62 | 6.8 | 196,865,472 | 28,980,628 | 000006 |
2025-06-25T00:00:00 | 6.77 | 6.85 | 6.72 | 6.84 | 137,117,008 | 20,169,360 | 000006 |
2025-06-26T00:00:00 | 6.77 | 6.82 | 6.69 | 6.76 | 128,371,792 | 18,995,818 | 000006 |
2025-06-27T00:00:00 | 6.6 | 6.73 | 6.6 | 6.69 | 153,348,544 | 23,012,432 | 000006 |
2025-06-30T00:00:00 | 6.4 | 6.48 | 6.3 | 6.45 | 262,475,072 | 40,985,309 | 000006 |
2025-07-01T00:00:00 | 6.4 | 6.43 | 6.31 | 6.39 | 189,793,712 | 29,844,322 | 000006 |
2025-07-02T00:00:00 | 6.36 | 6.41 | 6.3 | 6.33 | 124,978,304 | 19,745,569 | 000006 |
2025-07-03T00:00:00 | 6.32 | 6.37 | 6.31 | 6.33 | 92,368,336 | 14,578,820 | 000006 |
2025-07-04T00:00:00 | 6.32 | 6.35 | 6.28 | 6.28 | 105,109,456 | 16,648,849 | 000006 |
2025-07-07T00:00:00 | 6.31 | 6.44 | 6.28 | 6.35 | 166,481,664 | 26,120,895 | 000006 |
2025-07-08T00:00:00 | 6.31 | 6.44 | 6.29 | 6.42 | 183,958,000 | 28,887,077 | 000006 |
2025-07-09T00:00:00 | 6.42 | 6.45 | 6.33 | 6.37 | 145,409,120 | 22,741,974 | 000006 |
2025-07-10T00:00:00 | 6.33 | 6.57 | 6.33 | 6.51 | 261,216,304 | 40,466,680 | 000006 |
2025-07-11T00:00:00 | 6.5 | 6.54 | 6.4 | 6.49 | 192,122,800 | 29,672,300 | 000006 |
2025-07-14T00:00:00 | 6.5 | 6.5 | 6.33 | 6.36 | 162,789,712 | 25,490,900 | 000006 |
2025-07-15T00:00:00 | 6.34 | 6.35 | 6.15 | 6.29 | 175,876,336 | 28,167,100 | 000006 |
2025-07-16T00:00:00 | 6.26 | 6.31 | 6.25 | 6.26 | 82,587,872 | 13,171,120 | 000006 |
2025-07-17T00:00:00 | 6.24 | 6.32 | 6.21 | 6.29 | 80,994,184 | 12,947,732 | 000006 |
2025-07-18T00:00:00 | 6.26 | 6.32 | 6.23 | 6.26 | 80,599,776 | 12,885,605 | 000006 |
2025-07-21T00:00:00 | 6.19 | 6.29 | 6.18 | 6.26 | 116,476,016 | 18,679,077 | 000006 |
2025-07-22T00:00:00 | 6.25 | 6.27 | 6.16 | 6.24 | 122,815,816 | 19,761,000 | 000006 |
2025-07-23T00:00:00 | 6.25 | 6.31 | 6.2 | 6.21 | 138,518,624 | 22,148,519 | 000006 |
2025-07-24T00:00:00 | 6.18 | 6.29 | 6.17 | 6.27 | 177,216,304 | 28,405,765 | 000006 |
2025-07-25T00:00:00 | 6.29 | 6.35 | 6.24 | 6.27 | 157,341,312 | 24,994,684 | 000006 |
2025-07-28T00:00:00 | 6.26 | 6.45 | 6.19 | 6.4 | 242,907,120 | 38,467,397 | 000006 |
2025-07-29T00:00:00 | 6.35 | 6.4 | 6.3 | 6.34 | 158,688,416 | 24,978,994 | 000006 |
2025-07-30T00:00:00 | 6.3 | 6.35 | 6.21 | 6.24 | 119,600,448 | 19,051,300 | 000006 |
2025-07-31T00:00:00 | 6.2 | 6.32 | 6.15 | 6.16 | 163,733,456 | 26,384,443 | 000006 |
2025-08-01T00:00:00 | 6.15 | 6.19 | 6.1 | 6.15 | 107,874,904 | 17,585,604 | 000006 |
2025-08-04T00:00:00 | 6.1 | 6.2 | 6.09 | 6.16 | 89,064,376 | 14,512,207 | 000006 |
2025-08-05T00:00:00 | 6.15 | 6.28 | 6.12 | 6.24 | 151,270,768 | 24,316,095 | 000006 |
2025-08-06T00:00:00 | 6.25 | 6.33 | 6.17 | 6.27 | 130,811,392 | 20,905,758 | 000006 |
2025-08-07T00:00:00 | 6.24 | 6.38 | 6.21 | 6.35 | 199,749,344 | 31,669,200 | 000006 |
2025-08-08T00:00:00 | 6.34 | 6.52 | 6.27 | 6.51 | 273,840,992 | 42,794,528 | 000006 |
2025-08-11T00:00:00 | 6.63 | 7.09 | 6.5 | 6.78 | 629,911,744 | 92,865,413 | 000006 |
2025-08-12T00:00:00 | 7.04 | 7.46 | 6.98 | 7.46 | 825,668,416 | 114,378,979 | 000006 |
2025-08-13T00:00:00 | 7.5 | 7.8 | 7.33 | 7.43 | 1,132,937,600 | 150,146,716 | 000006 |
2025-08-14T00:00:00 | 7.37 | 7.67 | 7.11 | 7.14 | 741,095,296 | 100,939,807 | 000006 |
2025-08-15T00:00:00 | 7.18 | 7.42 | 7.13 | 7.33 | 589,803,328 | 80,928,170 | 000006 |
2025-08-18T00:00:00 | 7.6 | 7.84 | 7.47 | 7.7 | 803,042,432 | 104,852,579 | 000006 |
2025-08-19T00:00:00 | 7.71 | 8.07 | 7.59 | 7.86 | 774,424,768 | 99,084,570 | 000006 |
2025-08-20T00:00:00 | 7.77 | 7.85 | 7.5 | 7.68 | 527,588,480 | 68,745,132 | 000006 |
2025-08-21T00:00:00 | 7.58 | 7.63 | 7.3 | 7.36 | 409,719,008 | 55,341,355 | 000006 |
2025-08-22T00:00:00 | 7.3 | 7.38 | 7.24 | 7.3 | 295,032,448 | 40,473,420 | 000006 |
2025-08-25T00:00:00 | 7.29 | 7.45 | 7.15 | 7.33 | 454,451,488 | 62,257,507 | 000006 |
2025-08-26T00:00:00 | 7.23 | 7.42 | 7.16 | 7.31 | 344,994,048 | 47,426,199 | 000006 |
2025-08-27T00:00:00 | 7.22 | 7.54 | 7.04 | 7.04 | 508,076,416 | 69,506,496 | 000006 |
2025-08-28T00:00:00 | 7.1 | 7.32 | 7.06 | 7.27 | 328,233,152 | 45,598,438 | 000006 |
2025-08-29T00:00:00 | 7.32 | 7.5 | 7.19 | 7.34 | 299,296,544 | 40,650,199 | 000006 |
2025-09-01T00:00:00 | 7.28 | 7.38 | 7.19 | 7.21 | 269,645,376 | 37,146,737 | 000006 |
2025-09-02T00:00:00 | 7.24 | 7.29 | 7.05 | 7.25 | 274,033,216 | 38,242,637 | 000006 |
2025-09-03T00:00:00 | 7.21 | 7.49 | 7.16 | 7.27 | 338,977,984 | 46,193,937 | 000006 |
2025-09-04T00:00:00 | 7.29 | 7.64 | 7.17 | 7.37 | 431,939,424 | 58,274,053 | 000006 |
2025-09-05T00:00:00 | 7.37 | 7.65 | 7.21 | 7.64 | 407,407,232 | 54,530,038 | 000006 |
2025-09-08T00:00:00 | 7.8 | 7.88 | 7.5 | 7.62 | 478,079,712 | 61,959,095 | 000006 |
2025-09-09T00:00:00 | 7.61 | 7.7 | 7.42 | 7.45 | 348,616,064 | 46,222,639 | 000006 |
2025-09-10T00:00:00 | 7.41 | 7.59 | 7.4 | 7.53 | 244,318,560 | 32,447,524 | 000006 |
2025-09-11T00:00:00 | 7.5 | 7.64 | 7.37 | 7.58 | 313,916,768 | 41,863,395 | 000006 |
2025-09-12T00:00:00 | 7.57 | 7.7 | 7.5 | 7.65 | 320,216,128 | 42,150,671 | 000006 |
2025-09-15T00:00:00 | 7.55 | 7.57 | 7.23 | 7.48 | 424,002,144 | 57,558,872 | 000006 |
2025-09-16T00:00:00 | 7.45 | 7.63 | 7.41 | 7.6 | 317,031,872 | 42,131,771 | 000006 |
2025-09-17T00:00:00 | 7.56 | 8.31 | 7.51 | 8.05 | 644,945,600 | 81,540,657 | 000006 |
2025-09-18T00:00:00 | 7.88 | 8.27 | 7.69 | 7.77 | 649,362,112 | 81,537,908 | 000006 |
2025-09-19T00:00:00 | 7.82 | 8.1 | 7.6 | 7.99 | 508,080,096 | 64,880,728 | 000006 |
2025-09-22T00:00:00 | 7.85 | 7.99 | 7.68 | 7.92 | 390,549,696 | 49,804,383 | 000006 |
2025-09-23T00:00:00 | 7.96 | 8.58 | 7.69 | 8.43 | 651,128,128 | 81,500,244 | 000006 |
2025-09-24T00:00:00 | 8.29 | 9.27 | 8.18 | 9.27 | 634,710,336 | 69,547,812 | 000006 |
2025-09-25T00:00:00 | 9.5 | 9.66 | 9.05 | 9.28 | 1,087,703,040 | 116,076,967 | 000006 |
2025-09-26T00:00:00 | 9.27 | 10.1 | 9.27 | 9.51 | 983,640,704 | 100,560,427 | 000006 |
2025-09-29T00:00:00 | 9.52 | 9.6 | 9.22 | 9.35 | 618,824,512 | 66,228,510 | 000006 |
2025-09-30T00:00:00 | 9.48 | 10.29 | 9.44 | 10.29 | 502,879,552 | 49,876,679 | 000006 |
2025-10-09T00:00:00 | 10.42 | 11.1 | 10.32 | 10.85 | 1,119,062,272 | 103,428,608 | 000006 |
2025-10-10T00:00:00 | 10.74 | 11.94 | 10.68 | 11.94 | 1,283,165,568 | 113,448,260 | 000006 |
2025-10-13T00:00:00 | 12.2 | 13.13 | 12.19 | 13.13 | 756,544,512 | 58,508,773 | 000006 |
2025-10-14T00:00:00 | 14.43 | 14.44 | 13.17 | 13.79 | 3,142,191,104 | 226,131,810 | 000006 |
2025-10-15T00:00:00 | 13.05 | 13.21 | 12.41 | 12.41 | 1,114,119,680 | 88,638,607 | 000006 |
2025-10-16T00:00:00 | 11.17 | 11.87 | 11.17 | 11.45 | 1,642,459,136 | 142,609,011 | 000006 |
2025-10-17T00:00:00 | 11.72 | 12.6 | 11.72 | 12.24 | 2,017,193,728 | 162,385,695 | 000006 |
2025-10-20T00:00:00 | 12.67 | 12.94 | 11.81 | 12.02 | 1,569,124,992 | 127,864,734 | 000006 |
2025-10-21T00:00:00 | 11.97 | 13.22 | 11.73 | 13.22 | 1,207,541,120 | 95,692,685 | 000006 |
2025-10-22T00:00:00 | 13.75 | 13.98 | 13.1 | 13.13 | 1,760,163,072 | 131,379,321 | 000006 |
2025-10-23T00:00:00 | 14.44 | 14.44 | 13.53 | 14.15 | 2,359,131,392 | 168,288,050 | 000006 |
2025-10-24T00:00:00 | 14.35 | 15.5 | 13.53 | 14.04 | 2,108,061,696 | 147,325,402 | 000006 |
2025-10-27T00:00:00 | 13.83 | 14.04 | 13.24 | 13.3 | 1,495,877,632 | 110,857,207 | 000006 |
2025-10-28T00:00:00 | 13.2 | 13.26 | 12.58 | 12.81 | 1,284,892,800 | 99,902,648 | 000006 |
2025-10-29T00:00:00 | 12.76 | 13.68 | 12.71 | 13.03 | 1,244,615,040 | 94,789,905 | 000006 |
2025-10-30T00:00:00 | 13.04 | 13.09 | 12.65 | 12.65 | 709,524,480 | 55,428,105 | 000006 |
2025-10-31T00:00:00 | 12.89 | 13.19 | 12.57 | 12.68 | 953,752,576 | 74,009,139 | 000006 |
2025-11-03T00:00:00 | 12.64 | 12.64 | 11.91 | 12.37 | 710,438,720 | 57,647,089 | 000006 |
2025-11-04T00:00:00 | 12.35 | 12.4 | 11.78 | 11.93 | 640,172,928 | 53,242,701 | 000006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.