stock_code string | date date32 | datetime timestamp[us] | open float64 | high float64 | low float64 | close float64 | volume float64 | amount float64 |
|---|---|---|---|---|---|---|---|---|
000001 | 2021-05-19 | 2021-05-19T10:05:00 | 24.11 | 24.13 | 24.04 | 24.08 | 1,756,990 | 42,322,259 |
000001 | 2021-05-25 | 2021-05-25T11:15:00 | 24.22 | 24.29 | 24.16 | 24.19 | 600,300 | 14,540,208 |
000001 | 2021-06-03 | 2021-06-03T09:40:00 | 23.81 | 23.96 | 23.81 | 23.93 | 1,045,000 | 24,961,135 |
000001 | 2021-06-16 | 2021-06-16T14:40:00 | 23.26 | 23.27 | 23.22 | 23.23 | 421,000 | 9,786,048 |
000001 | 2021-06-25 | 2021-06-25T11:30:00 | 23.4 | 23.45 | 23.34 | 23.45 | 1,026,989 | 24,058,800 |
000001 | 2021-07-08 | 2021-07-08T13:45:00 | 21.29 | 21.34 | 21.28 | 21.32 | 1,505,141 | 32,063,578.48 |
000001 | 2021-07-12 | 2021-07-12T13:15:00 | 21.16 | 21.24 | 21.15 | 21.17 | 1,159,100 | 24,554,252.28 |
000001 | 2021-07-19 | 2021-07-19T13:10:00 | 21.08 | 21.17 | 21.03 | 21.13 | 1,097,000 | 23,145,559 |
000001 | 2021-07-22 | 2021-07-22T13:40:00 | 20.35 | 20.37 | 20.3 | 20.32 | 2,150,264 | 43,726,670.4 |
000001 | 2021-08-18 | 2021-08-18T11:00:00 | 20.24 | 20.36 | 20.24 | 20.35 | 3,346,245 | 67,967,008 |
000001 | 2021-08-19 | 2021-08-19T09:35:00 | 20.48 | 20.62 | 20.32 | 20.4 | 4,675,050 | 95,629,318 |
000001 | 2021-08-30 | 2021-08-30T13:30:00 | 17.62 | 17.64 | 17.6 | 17.6 | 2,285,200 | 40,274,432 |
000001 | 2021-08-31 | 2021-08-31T13:30:00 | 17.67 | 17.69 | 17.65 | 17.65 | 1,003,700 | 17,735,584 |
000001 | 2021-09-10 | 2021-09-10T10:40:00 | 20.21 | 20.5 | 20.17 | 20.48 | 14,210,599 | 289,570,560 |
000001 | 2021-09-13 | 2021-09-13T10:05:00 | 20.16 | 20.24 | 20.1 | 20.19 | 2,045,120 | 41,193,264 |
000001 | 2021-09-17 | 2021-09-17T13:40:00 | 18.6 | 18.62 | 18.56 | 18.61 | 2,310,800 | 42,948,432 |
000001 | 2021-09-23 | 2021-09-23T14:20:00 | 17.67 | 17.67 | 17.65 | 17.67 | 2,817,500 | 49,758,416 |
000001 | 2021-10-08 | 2021-10-08T14:10:00 | 18.63 | 18.66 | 18.61 | 18.65 | 1,359,188 | 25,341,088 |
000001 | 2021-10-14 | 2021-10-14T13:05:00 | 18.98 | 19.09 | 18.97 | 19.07 | 2,576,463 | 48,975,216 |
000001 | 2021-10-19 | 2021-10-19T14:35:00 | 19.58 | 19.58 | 19.55 | 19.56 | 1,158,603 | 22,666,816 |
000001 | 2021-10-21 | 2021-10-21T10:30:00 | 19.45 | 19.52 | 19.43 | 19.51 | 2,291,536 | 44,650,112 |
000001 | 2021-10-25 | 2021-10-25T15:00:00 | 20.12 | 20.13 | 20.1 | 20.12 | 1,308,000 | 26,314,832 |
000001 | 2021-10-29 | 2021-10-29T13:30:00 | 19.6 | 19.62 | 19.57 | 19.59 | 458,800 | 8,992,336 |
000001 | 2021-11-02 | 2021-11-02T10:00:00 | 19.21 | 19.21 | 19.08 | 19.1 | 4,968,853 | 95,093,264 |
000001 | 2021-11-09 | 2021-11-09T10:15:00 | 17.35 | 17.37 | 17.33 | 17.37 | 1,606,560 | 27,870,368 |
000001 | 2021-11-26 | 2021-11-26T10:10:00 | 17.64 | 17.65 | 17.62 | 17.62 | 903,500 | 15,932,601 |
000001 | 2021-12-22 | 2021-12-22T13:40:00 | 17.4 | 17.41 | 17.39 | 17.4 | 1,046,502 | 18,210,672 |
000001 | 2021-12-24 | 2021-12-24T09:40:00 | 17.27 | 17.28 | 17.25 | 17.26 | 2,206,600 | 38,093,227 |
000002 | 2021-05-24 | 2021-05-24T13:25:00 | 26.21 | 26.23 | 26.19 | 26.19 | 1,177,500 | 30,854,800 |
000002 | 2021-06-04 | 2021-06-04T10:30:00 | 26.43 | 26.44 | 26.37 | 26.38 | 2,363,500 | 62,419,088 |
000002 | 2021-06-18 | 2021-06-18T13:50:00 | 24.54 | 24.55 | 24.51 | 24.51 | 775,763 | 19,028,160 |
000002 | 2021-06-25 | 2021-06-25T14:05:00 | 24.52 | 24.52 | 24.5 | 24.51 | 660,100 | 16,180,992 |
000002 | 2021-07-22 | 2021-07-22T14:15:00 | 23.2 | 23.21 | 23.17 | 23.18 | 1,369,919 | 31,767,666.29 |
000002 | 2021-08-02 | 2021-08-02T11:15:00 | 21.07 | 21.08 | 21.03 | 21.04 | 1,595,953 | 33,610,546.59 |
000002 | 2021-08-10 | 2021-08-10T11:30:00 | 21.64 | 21.68 | 21.61 | 21.68 | 877,500 | 19,001,520 |
000002 | 2021-08-13 | 2021-08-13T13:05:00 | 22.68 | 22.76 | 22.68 | 22.72 | 745,200 | 16,930,288 |
000002 | 2021-08-19 | 2021-08-19T13:05:00 | 23.07 | 23.09 | 23 | 23.04 | 2,780,513 | 64,037,904 |
000002 | 2021-09-28 | 2021-09-28T11:05:00 | 21.3 | 21.34 | 21.22 | 21.34 | 2,435,160 | 51,794,128 |
000002 | 2021-09-30 | 2021-09-30T11:15:00 | 21.2 | 21.2 | 21.13 | 21.16 | 1,324,797 | 28,027,136 |
000002 | 2021-10-12 | 2021-10-12T11:25:00 | 22.56 | 22.59 | 22.51 | 22.51 | 2,308,100 | 52,033,888 |
000002 | 2021-10-21 | 2021-10-21T14:35:00 | 20.78 | 20.8 | 20.74 | 20.78 | 1,274,500 | 26,471,904 |
000002 | 2021-10-22 | 2021-10-22T14:20:00 | 21.37 | 21.39 | 21.35 | 21.36 | 756,682 | 16,168,752 |
000002 | 2021-10-27 | 2021-10-27T10:20:00 | 19.88 | 19.91 | 19.86 | 19.91 | 2,297,400 | 45,708,096 |
000002 | 2021-10-27 | 2021-10-27T14:00:00 | 19.7 | 19.72 | 19.67 | 19.7 | 747,500 | 14,719,808 |
000002 | 2021-10-28 | 2021-10-28T10:10:00 | 19.28 | 19.34 | 19.27 | 19.3 | 2,089,833 | 40,344,688 |
000002 | 2021-10-29 | 2021-10-29T13:35:00 | 18.14 | 18.16 | 18.12 | 18.13 | 2,832,205 | 51,358,512 |
000002 | 2021-11-01 | 2021-11-01T14:15:00 | 18.1 | 18.14 | 18.09 | 18.12 | 1,190,300 | 21,567,120 |
000002 | 2021-11-03 | 2021-11-03T14:20:00 | 18.05 | 18.05 | 18.03 | 18.03 | 1,119,300 | 20,188,768 |
000002 | 2021-11-03 | 2021-11-03T14:35:00 | 18.06 | 18.06 | 18.03 | 18.04 | 1,143,640 | 20,632,000 |
000002 | 2021-11-04 | 2021-11-04T10:25:00 | 17.89 | 17.91 | 17.84 | 17.9 | 1,591,776 | 28,451,696 |
000002 | 2021-11-04 | 2021-11-04T13:20:00 | 18.05 | 18.14 | 18.05 | 18.12 | 2,954,918 | 53,502,032 |
000002 | 2021-12-01 | 2021-12-01T10:10:00 | 18.46 | 18.57 | 18.43 | 18.56 | 2,544,341 | 47,059,264 |
000002 | 2021-12-03 | 2021-12-03T13:10:00 | 19.3 | 19.3 | 19.17 | 19.17 | 4,198,466 | 80,784,960 |
000002 | 2021-12-03 | 2021-12-03T13:35:00 | 19.14 | 19.18 | 19.12 | 19.17 | 1,567,500 | 30,023,296 |
000002 | 2021-12-08 | 2021-12-08T11:00:00 | 19.72 | 19.75 | 19.69 | 19.7 | 996,600 | 19,646,656 |
000002 | 2021-12-09 | 2021-12-09T11:00:00 | 20.27 | 20.29 | 20.24 | 20.29 | 3,759,300 | 76,208,992 |
000002 | 2021-12-15 | 2021-12-15T11:20:00 | 19.61 | 19.68 | 19.6 | 19.68 | 1,230,600 | 24,177,120 |
000002 | 2021-12-17 | 2021-12-17T10:00:00 | 19.68 | 19.77 | 19.68 | 19.7 | 1,318,785 | 26,019,836 |
000002 | 2021-12-20 | 2021-12-20T10:20:00 | 19.92 | 19.95 | 19.86 | 19.89 | 3,983,700 | 79,292,384 |
000002 | 2021-12-22 | 2021-12-22T14:25:00 | 19.9 | 19.91 | 19.86 | 19.9 | 916,301 | 18,227,344 |
000002 | 2021-12-22 | 2021-12-22T14:55:00 | 19.86 | 19.89 | 19.84 | 19.88 | 1,723,800 | 34,234,688 |
000002 | 2021-12-28 | 2021-12-28T13:50:00 | 19.67 | 19.68 | 19.66 | 19.67 | 526,800 | 10,360,496 |
000004 | 2021-05-26 | 2021-05-26T13:20:00 | 16.14 | 16.14 | 16.07 | 16.07 | 43,400 | 698,811 |
000004 | 2021-06-21 | 2021-06-21T11:30:00 | 20.2 | 20.22 | 20.17 | 20.17 | 35,400 | 715,029 |
000004 | 2021-07-06 | 2021-07-06T11:25:00 | 19.34 | 19.35 | 19.22 | 19.32 | 175,200 | 3,373,336.84 |
000004 | 2021-07-09 | 2021-07-09T10:45:00 | 18.78 | 18.78 | 18.71 | 18.73 | 73,800 | 1,383,731 |
000004 | 2021-07-15 | 2021-07-15T10:10:00 | 22.36 | 22.6 | 22.31 | 22.4 | 396,300 | 8,914,120 |
000004 | 2021-07-29 | 2021-07-29T13:30:00 | 21.7 | 21.7 | 21.58 | 21.64 | 46,600 | 1,007,745 |
000004 | 2021-07-30 | 2021-07-30T10:40:00 | 22.12 | 22.34 | 22.12 | 22.19 | 159,734 | 3,550,227.86 |
000004 | 2021-08-03 | 2021-08-03T13:45:00 | 24.42 | 24.42 | 23.83 | 24 | 616,000 | 14,895,240.49 |
000004 | 2021-08-03 | 2021-08-03T14:40:00 | 23.75 | 24.09 | 23.71 | 23.71 | 285,101 | 6,826,560 |
000004 | 2021-08-09 | 2021-08-09T10:30:00 | 22.3 | 22.47 | 22.3 | 22.45 | 80,200 | 1,795,645 |
000004 | 2021-08-20 | 2021-08-20T10:20:00 | 20.59 | 20.65 | 20.59 | 20.65 | 45,900 | 946,334 |
000004 | 2021-08-20 | 2021-08-20T14:20:00 | 19.75 | 19.86 | 19.75 | 19.86 | 37,300 | 738,466 |
000004 | 2021-08-23 | 2021-08-23T13:15:00 | 20.28 | 20.32 | 20.28 | 20.28 | 41,400 | 840,151 |
000004 | 2021-08-26 | 2021-08-26T14:35:00 | 19.41 | 19.41 | 19.32 | 19.34 | 69,900 | 1,354,380 |
000004 | 2021-08-27 | 2021-08-27T10:40:00 | 19.05 | 19.14 | 19.05 | 19.09 | 36,200 | 691,154 |
000004 | 2021-09-02 | 2021-09-02T13:50:00 | 18.68 | 18.7 | 18.66 | 18.67 | 31,700 | 592,076 |
000004 | 2021-09-23 | 2021-09-23T13:35:00 | 19.94 | 19.94 | 19.91 | 19.92 | 37,000 | 737,320 |
000004 | 2021-10-15 | 2021-10-15T10:15:00 | 20.25 | 20.46 | 20.25 | 20.3 | 341,949 | 6,970,711 |
000004 | 2021-10-18 | 2021-10-18T14:55:00 | 19.2 | 19.21 | 19.18 | 19.18 | 118,700 | 2,278,427 |
000004 | 2021-10-25 | 2021-10-25T11:20:00 | 18.79 | 18.82 | 18.75 | 18.75 | 17,700 | 332,538 |
000004 | 2021-10-28 | 2021-10-28T14:35:00 | 16.56 | 16.57 | 16.53 | 16.55 | 40,400 | 668,626 |
000004 | 2021-11-11 | 2021-11-11T13:25:00 | 17.49 | 17.5 | 17.48 | 17.5 | 20,500 | 358,709 |
000004 | 2021-11-15 | 2021-11-15T09:45:00 | 18.34 | 19.16 | 18.34 | 19.16 | 1,967,793 | 37,473,890 |
000004 | 2021-11-22 | 2021-11-22T15:00:00 | 18.85 | 18.91 | 18.84 | 18.88 | 192,242 | 3,629,350 |
000004 | 2021-12-08 | 2021-12-08T10:50:00 | 18.34 | 18.35 | 18.32 | 18.32 | 18,500 | 339,279 |
000004 | 2021-12-16 | 2021-12-16T10:10:00 | 18.94 | 18.94 | 18.91 | 18.91 | 13,900 | 263,077 |
000004 | 2021-12-21 | 2021-12-21T11:15:00 | 19.04 | 19.07 | 19.04 | 19.06 | 7,200 | 137,208 |
000006 | 2021-05-17 | 2021-05-17T09:40:00 | 5.44 | 5.45 | 5.4 | 5.4 | 1,349,788 | 7,301,019 |
000006 | 2021-05-31 | 2021-05-31T10:05:00 | 5.26 | 5.28 | 5.26 | 5.27 | 263,989 | 1,390,924 |
000006 | 2021-05-31 | 2021-05-31T14:35:00 | 5.26 | 5.27 | 5.26 | 5.27 | 127,800 | 672,339 |
000006 | 2021-06-16 | 2021-06-16T10:35:00 | 5.17 | 5.17 | 5.16 | 5.17 | 32,400 | 167,228 |
000006 | 2021-06-17 | 2021-06-17T10:45:00 | 5.19 | 5.2 | 5.19 | 5.2 | 114,400 | 593,806 |
000006 | 2021-06-17 | 2021-06-17T14:40:00 | 5.18 | 5.18 | 5.17 | 5.17 | 101,800 | 526,467 |
000006 | 2021-06-29 | 2021-06-29T14:40:00 | 5.03 | 5.04 | 5.03 | 5.03 | 125,900 | 633,712 |
000006 | 2021-07-07 | 2021-07-07T13:55:00 | 4.83 | 4.84 | 4.83 | 4.84 | 111,600 | 539,290 |
000006 | 2021-08-05 | 2021-08-05T09:45:00 | 4.51 | 4.58 | 4.51 | 4.57 | 1,142,600 | 5,193,766 |
000006 | 2021-08-17 | 2021-08-17T14:30:00 | 4.58 | 4.59 | 4.58 | 4.59 | 91,400 | 418,717 |
000006 | 2021-09-16 | 2021-09-16T10:40:00 | 4.7 | 4.7 | 4.68 | 4.69 | 273,100 | 1,279,494 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.