Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-11-05T00:00:00 | 11.61 | 12.16 | 11.61 | 12.1 | 457,918,656 | 38,143,552 | 000006 |
2025-11-06T00:00:00 | 12.06 | 12.28 | 11.8 | 12.14 | 562,028,288 | 46,430,669 | 000006 |
2025-11-07T00:00:00 | 12.03 | 12.35 | 12.01 | 12.17 | 474,523,616 | 38,896,194 | 000006 |
2025-11-10T00:00:00 | 12.07 | 12.21 | 11.82 | 11.9 | 446,253,536 | 37,261,069 | 000006 |
2025-11-11T00:00:00 | 11.92 | 12.2 | 11.78 | 11.86 | 444,548,704 | 37,162,110 | 000006 |
2025-11-12T00:00:00 | 11.75 | 11.85 | 11.26 | 11.54 | 510,298,048 | 44,407,936 | 000006 |
2025-11-13T00:00:00 | 11.43 | 11.58 | 11.33 | 11.56 | 299,445,216 | 26,054,388 | 000006 |
2025-11-14T00:00:00 | 11.4 | 11.81 | 11.4 | 11.58 | 348,682,848 | 29,996,700 | 000006 |
2025-11-17T00:00:00 | 11.46 | 11.66 | 11.26 | 11.58 | 322,888,064 | 28,260,556 | 000006 |
2025-11-18T00:00:00 | 11.64 | 11.86 | 11.33 | 11.47 | 486,430,400 | 42,172,181 | 000006 |
2025-11-19T00:00:00 | 11.41 | 11.45 | 10.73 | 10.95 | 589,743,936 | 53,421,172 | 000006 |
2025-11-20T00:00:00 | 10.91 | 11.05 | 10.83 | 10.97 | 302,108,512 | 27,620,463 | 000006 |
2025-11-21T00:00:00 | 10.78 | 11.1 | 10.46 | 10.5 | 404,461,280 | 37,589,950 | 000006 |
2025-11-24T00:00:00 | 10.51 | 10.61 | 10.3 | 10.42 | 366,435,616 | 35,110,430 | 000006 |
2025-11-25T00:00:00 | 10.57 | 10.79 | 10.47 | 10.65 | 311,485,440 | 29,236,160 | 000006 |
2025-11-26T00:00:00 | 10.6 | 11.05 | 10.55 | 10.86 | 434,251,648 | 39,906,061 | 000006 |
2025-11-27T00:00:00 | 11 | 11.08 | 10.69 | 10.71 | 312,933,088 | 28,829,784 | 000006 |
2025-11-28T00:00:00 | 10.64 | 11.09 | 10.61 | 11.01 | 335,930,016 | 30,850,106 | 000006 |
2025-12-01T00:00:00 | 10.88 | 10.91 | 10.35 | 10.43 | 444,839,936 | 42,197,664 | 000006 |
2025-12-02T00:00:00 | 10.46 | 10.5 | 10.1 | 10.14 | 339,322,048 | 33,172,223 | 000006 |
2025-12-03T00:00:00 | 10.25 | 10.25 | 9.86 | 9.88 | 322,597,632 | 32,277,141 | 000006 |
2025-12-04T00:00:00 | 9.82 | 9.95 | 9.58 | 9.87 | 317,733,952 | 32,525,564 | 000006 |
2025-12-05T00:00:00 | 9.84 | 10.28 | 9.73 | 10.09 | 320,913,504 | 32,033,257 | 000006 |
2025-12-08T00:00:00 | 9.98 | 10.32 | 9.94 | 10.21 | 269,617,664 | 26,539,284 | 000006 |
2025-12-09T00:00:00 | 10.16 | 10.4 | 10.08 | 10.22 | 216,771,120 | 21,267,305 | 000006 |
2025-12-10T00:00:00 | 10.23 | 10.65 | 10.02 | 10.37 | 498,019,296 | 48,450,342 | 000006 |
2025-12-11T00:00:00 | 10.33 | 10.4 | 9.99 | 10 | 337,515,808 | 33,361,482 | 000006 |
2025-12-12T00:00:00 | 10.1 | 10.27 | 9.93 | 10.01 | 261,685,936 | 25,993,177 | 000006 |
2025-12-15T00:00:00 | 9.85 | 9.97 | 9.78 | 9.82 | 217,032,000 | 22,011,799 | 000006 |
2025-12-16T00:00:00 | 9.8 | 9.86 | 9.33 | 9.36 | 278,724,832 | 29,307,458 | 000006 |
2025-12-17T00:00:00 | 9.38 | 9.58 | 9.29 | 9.53 | 271,139,872 | 28,755,495 | 000006 |
2025-12-18T00:00:00 | 9.5 | 9.86 | 9.5 | 9.55 | 233,937,216 | 24,188,383 | 000006 |
2025-12-19T00:00:00 | 9.57 | 9.82 | 9.47 | 9.78 | 223,700,480 | 23,119,068 | 000006 |
2025-12-22T00:00:00 | 9.72 | 9.8 | 9.55 | 9.78 | 201,986,080 | 20,788,552 | 000006 |
2025-12-23T00:00:00 | 9.78 | 9.98 | 9.66 | 9.82 | 258,698,896 | 26,402,300 | 000006 |
2025-12-24T00:00:00 | 9.7 | 10.2 | 9.69 | 9.93 | 311,074,784 | 31,274,209 | 000006 |
2025-12-25T00:00:00 | 9.95 | 10.19 | 9.91 | 10.08 | 255,388,736 | 25,459,592 | 000006 |
2025-12-26T00:00:00 | 10.01 | 10.35 | 10 | 10.19 | 372,067,392 | 36,518,617 | 000006 |
2025-12-29T00:00:00 | 10.09 | 10.1 | 9.74 | 9.8 | 354,508,544 | 35,944,881 | 000006 |
2025-12-30T00:00:00 | 9.8 | 9.99 | 9.61 | 9.86 | 298,560,064 | 30,537,185 | 000006 |
2025-12-31T00:00:00 | 9.95 | 10.03 | 9.69 | 9.95 | 267,758,672 | 27,036,908 | 000006 |
2026-01-05T00:00:00 | 9.83 | 9.83 | 9.55 | 9.73 | 312,383,584 | 32,218,785 | 000006 |
2026-01-06T00:00:00 | 9.74 | 10.02 | 9.71 | 9.86 | 333,900,256 | 33,802,355 | 000006 |
2026-01-07T00:00:00 | 9.86 | 10.08 | 9.75 | 9.78 | 371,286,752 | 37,504,475 | 000006 |
2026-01-08T00:00:00 | 9.79 | 9.95 | 9.64 | 9.92 | 326,849,984 | 33,126,687 | 000006 |
2026-01-09T00:00:00 | 9.89 | 10.43 | 9.81 | 10.15 | 642,804,608 | 63,663,691 | 000006 |
2026-01-12T00:00:00 | 9.99 | 10.15 | 9.69 | 9.87 | 635,706,432 | 64,566,570 | 000006 |
2026-01-13T00:00:00 | 9.86 | 10.05 | 9.54 | 9.56 | 475,617,984 | 48,598,404 | 000006 |
2026-01-14T00:00:00 | 9.53 | 9.75 | 9.29 | 9.46 | 406,688,672 | 42,712,712 | 000006 |
2026-01-15T00:00:00 | 9.41 | 9.5 | 9.19 | 9.31 | 294,572,448 | 31,606,950 | 000006 |
2026-01-16T00:00:00 | 9.35 | 9.58 | 9.16 | 9.21 | 283,574,880 | 30,491,966 | 000006 |
2026-01-19T00:00:00 | 9.19 | 9.2 | 9 | 9.15 | 202,431,664 | 22,172,894 | 000006 |
2026-01-20T00:00:00 | 9.15 | 9.38 | 9.07 | 9.34 | 354,803,456 | 38,367,144 | 000006 |
2026-01-21T00:00:00 | 9.25 | 10.04 | 9.15 | 9.65 | 811,281,152 | 83,340,316 | 000006 |
2026-01-22T00:00:00 | 9.58 | 9.78 | 9.3 | 9.65 | 476,040,544 | 50,189,922 | 000006 |
2026-01-23T00:00:00 | 9.64 | 9.78 | 9.59 | 9.74 | 384,193,856 | 39,671,176 | 000006 |
2026-01-26T00:00:00 | 9.73 | 9.78 | 9.3 | 9.31 | 346,491,168 | 36,729,242 | 000006 |
2026-01-27T00:00:00 | 9.3 | 9.33 | 8.74 | 8.96 | 370,076,704 | 41,414,793 | 000006 |
2026-01-28T00:00:00 | 9.03 | 9.14 | 8.92 | 8.94 | 201,146,928 | 22,359,496 | 000006 |
2026-01-29T00:00:00 | 8.84 | 9.21 | 8.72 | 9.08 | 299,711,776 | 33,072,921 | 000006 |
2026-01-30T00:00:00 | 9.01 | 9.13 | 8.6 | 8.96 | 337,063,904 | 38,040,051 | 000006 |
2026-02-02T00:00:00 | 8.8 | 9.04 | 8.66 | 8.71 | 210,864,688 | 23,864,534 | 000006 |
2021-08-02T00:00:00 | 4.38 | 4.39 | 4.14 | 4.14 | 32,911,488 | 7,886,950 | 000007 |
2021-08-03T00:00:00 | 4.12 | 4.13 | 4 | 4.04 | 28,365,594 | 6,996,851 | 000007 |
2021-08-04T00:00:00 | 4.04 | 4.07 | 4.02 | 4.04 | 13,081,156 | 3,234,650 | 000007 |
2021-08-05T00:00:00 | 4.05 | 4.1 | 4.02 | 4.08 | 17,226,234 | 4,239,937 | 000007 |
2021-08-06T00:00:00 | 4.06 | 4.26 | 4.06 | 4.23 | 20,818,294 | 4,956,618 | 000007 |
2021-08-09T00:00:00 | 4.21 | 4.38 | 4.19 | 4.32 | 27,751,852 | 6,485,565 | 000007 |
2021-08-10T00:00:00 | 4.35 | 4.41 | 4.27 | 4.27 | 23,784,556 | 5,502,400 | 000007 |
2021-08-11T00:00:00 | 4.28 | 4.3 | 4.12 | 4.12 | 17,107,232 | 4,073,206 | 000007 |
2021-08-12T00:00:00 | 4.15 | 4.21 | 4.11 | 4.12 | 13,790,862 | 3,332,629 | 000007 |
2021-08-13T00:00:00 | 4.12 | 4.13 | 4.01 | 4.03 | 22,993,516 | 5,687,983 | 000007 |
2021-08-16T00:00:00 | 4.01 | 4.23 | 3.99 | 4.2 | 23,826,968 | 5,791,367 | 000007 |
2021-08-17T00:00:00 | 4.18 | 4.19 | 4.03 | 4.04 | 16,476,022 | 4,019,379 | 000007 |
2021-08-18T00:00:00 | 3.99 | 4.09 | 3.99 | 4.04 | 14,302,730 | 3,540,768 | 000007 |
2021-08-19T00:00:00 | 4.01 | 4.23 | 4.01 | 4.14 | 20,201,796 | 4,929,300 | 000007 |
2021-08-20T00:00:00 | 4.15 | 4.26 | 4.11 | 4.13 | 24,183,340 | 5,800,300 | 000007 |
2021-08-23T00:00:00 | 4.13 | 4.2 | 4.06 | 4.17 | 14,776,414 | 3,582,901 | 000007 |
2021-08-24T00:00:00 | 4.17 | 4.26 | 4.06 | 4.19 | 19,290,900 | 4,627,144 | 000007 |
2021-08-25T00:00:00 | 4.19 | 4.24 | 4.15 | 4.21 | 18,766,988 | 4,477,100 | 000007 |
2021-08-26T00:00:00 | 4.22 | 4.23 | 4.15 | 4.17 | 18,378,034 | 4,394,268 | 000007 |
2021-08-27T00:00:00 | 4.17 | 4.23 | 4.14 | 4.2 | 20,337,736 | 4,863,250 | 000007 |
2021-08-30T00:00:00 | 4.21 | 4.22 | 4.04 | 4.16 | 33,473,562 | 8,114,583 | 000007 |
2021-08-31T00:00:00 | 4.16 | 4.16 | 4.04 | 4.11 | 32,226,944 | 7,881,100 | 000007 |
2021-09-01T00:00:00 | 4.12 | 4.12 | 4.01 | 4.1 | 29,412,836 | 7,252,001 | 000007 |
2021-09-02T00:00:00 | 4.11 | 4.13 | 4.06 | 4.09 | 17,627,920 | 4,299,000 | 000007 |
2021-09-03T00:00:00 | 4.11 | 4.11 | 3.99 | 4.1 | 51,264,748 | 12,661,451 | 000007 |
2021-09-06T00:00:00 | 4.09 | 4.09 | 4.02 | 4.06 | 27,114,052 | 6,705,290 | 000007 |
2021-09-07T00:00:00 | 4.06 | 4.07 | 4.01 | 4.06 | 34,465,120 | 8,549,894 | 000007 |
2021-09-08T00:00:00 | 4.06 | 4.08 | 4.02 | 4.05 | 28,611,186 | 7,082,550 | 000007 |
2021-09-09T00:00:00 | 4.04 | 4.05 | 4.01 | 4.04 | 30,204,818 | 7,504,589 | 000007 |
2021-09-10T00:00:00 | 4.06 | 4.06 | 3.97 | 3.99 | 33,700,204 | 8,400,446 | 000007 |
2021-09-13T00:00:00 | 4 | 4.01 | 3.79 | 3.79 | 43,837,676 | 11,437,600 | 000007 |
2021-09-14T00:00:00 | 3.73 | 3.82 | 3.6 | 3.77 | 50,274,200 | 13,697,686 | 000007 |
2021-09-15T00:00:00 | 3.73 | 3.73 | 3.58 | 3.58 | 36,621,460 | 10,076,800 | 000007 |
2021-09-16T00:00:00 | 3.58 | 3.58 | 3.4 | 3.4 | 33,023,316 | 9,551,367 | 000007 |
2021-09-17T00:00:00 | 3.42 | 3.45 | 3.23 | 3.34 | 34,011,196 | 10,359,067 | 000007 |
2021-09-22T00:00:00 | 3.41 | 3.51 | 3.34 | 3.51 | 28,774,260 | 8,300,734 | 000007 |
2021-09-23T00:00:00 | 3.63 | 3.69 | 3.58 | 3.69 | 19,926,710 | 5,449,302 | 000007 |
2021-09-24T00:00:00 | 3.79 | 3.87 | 3.74 | 3.87 | 56,803,784 | 14,780,151 | 000007 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.