date string | time string | open float64 | high float64 | low float64 | close float64 | volume int64 | amount float64 | datetime timestamp[ns] | trade_date date32 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-02 | 20200102093500000 | 3.634086 | 3.650202 | 3.609912 | 3.61797 | 24,129,099 | 108,828,970 | 2020-01-02T09:35:00 | 2020-01-02 |
2020-01-02 | 20200102094000000 | 3.61797 | 3.634086 | 3.585739 | 3.593797 | 14,379,000 | 64,384,467 | 2020-01-02T09:40:00 | 2020-01-02 |
2020-01-02 | 20200102094500000 | 3.593797 | 3.626028 | 3.593797 | 3.609912 | 13,251,200 | 59,384,112 | 2020-01-02T09:45:00 | 2020-01-02 |
2020-01-02 | 20200102095000000 | 3.609912 | 3.634086 | 3.601854 | 3.61797 | 12,585,200 | 56,492,147 | 2020-01-02T09:50:00 | 2020-01-02 |
2020-01-02 | 20200102095500000 | 3.626028 | 3.642144 | 3.61797 | 3.642144 | 10,282,400 | 46,333,376 | 2020-01-02T09:55:00 | 2020-01-02 |
2020-01-02 | 20200102100000000 | 3.642144 | 3.642144 | 3.626028 | 3.634086 | 13,649,800 | 61,560,640 | 2020-01-02T10:00:00 | 2020-01-02 |
2020-01-02 | 20200102100500000 | 3.642144 | 3.690491 | 3.634086 | 3.674375 | 29,016,725 | 132,085,840 | 2020-01-02T10:05:00 | 2020-01-02 |
2020-01-02 | 20200102101000000 | 3.682433 | 3.690491 | 3.658259 | 3.674375 | 12,917,789 | 58,912,800 | 2020-01-02T10:10:00 | 2020-01-02 |
2020-01-02 | 20200102101500000 | 3.674375 | 3.674375 | 3.666317 | 3.674375 | 4,719,321 | 21,500,592 | 2020-01-02T10:15:00 | 2020-01-02 |
2020-01-02 | 20200102102000000 | 3.674375 | 3.682433 | 3.666317 | 3.666317 | 8,158,500 | 37,168,544 | 2020-01-02T10:20:00 | 2020-01-02 |
2020-01-02 | 20200102102500000 | 3.666317 | 3.674375 | 3.658259 | 3.666317 | 5,071,321 | 23,067,424 | 2020-01-02T10:25:00 | 2020-01-02 |
2020-01-02 | 20200102103000000 | 3.666317 | 3.674375 | 3.658259 | 3.666317 | 5,692,200 | 25,879,072 | 2020-01-02T10:30:00 | 2020-01-02 |
2020-01-02 | 20200102103500000 | 3.666317 | 3.674375 | 3.650202 | 3.674375 | 9,926,266 | 45,070,784 | 2020-01-02T10:35:00 | 2020-01-02 |
2020-01-02 | 20200102104000000 | 3.666317 | 3.698549 | 3.666317 | 3.698549 | 14,697,043 | 67,276,064 | 2020-01-02T10:40:00 | 2020-01-02 |
2020-01-02 | 20200102104500000 | 3.698549 | 3.714664 | 3.682433 | 3.714664 | 9,407,400 | 43,202,736 | 2020-01-02T10:45:00 | 2020-01-02 |
2020-01-02 | 20200102105000000 | 3.706606 | 3.714664 | 3.674375 | 3.674375 | 6,461,300 | 29,610,448 | 2020-01-02T10:50:00 | 2020-01-02 |
2020-01-02 | 20200102105500000 | 3.674375 | 3.682433 | 3.666317 | 3.666317 | 8,831,600 | 40,283,824 | 2020-01-02T10:55:00 | 2020-01-02 |
2020-01-02 | 20200102110000000 | 3.666317 | 3.690491 | 3.666317 | 3.682433 | 4,460,639 | 20,360,608 | 2020-01-02T11:00:00 | 2020-01-02 |
2020-01-02 | 20200102110500000 | 3.690491 | 3.698549 | 3.682433 | 3.690491 | 6,683,902 | 30,626,064 | 2020-01-02T11:05:00 | 2020-01-02 |
2020-01-02 | 20200102111000000 | 3.690491 | 3.698549 | 3.682433 | 3.690491 | 4,507,500 | 20,649,696 | 2020-01-02T11:10:00 | 2020-01-02 |
2020-01-02 | 20200102111500000 | 3.682433 | 3.706606 | 3.682433 | 3.706606 | 10,878,550 | 49,953,312 | 2020-01-02T11:15:00 | 2020-01-02 |
2020-01-02 | 20200102112000000 | 3.706606 | 3.714664 | 3.698549 | 3.698549 | 8,790,600 | 40,437,136 | 2020-01-02T11:20:00 | 2020-01-02 |
2020-01-02 | 20200102112500000 | 3.706606 | 3.706606 | 3.698549 | 3.698549 | 9,534,800 | 43,819,632 | 2020-01-02T11:25:00 | 2020-01-02 |
2020-01-02 | 20200102113000000 | 3.698549 | 3.706606 | 3.674375 | 3.706606 | 13,147,775 | 60,258,080 | 2020-01-02T11:30:00 | 2020-01-02 |
2020-01-02 | 20200102130500000 | 3.706606 | 3.714664 | 3.690491 | 3.698549 | 11,212,566 | 51,528,400 | 2020-01-02T13:05:00 | 2020-01-02 |
2020-01-02 | 20200102131000000 | 3.690491 | 3.714664 | 3.690491 | 3.714664 | 6,280,512 | 28,868,080 | 2020-01-02T13:10:00 | 2020-01-02 |
2020-01-02 | 20200102131500000 | 3.706606 | 3.706606 | 3.690491 | 3.690491 | 2,332,096 | 10,698,224 | 2020-01-02T13:15:00 | 2020-01-02 |
2020-01-02 | 20200102132000000 | 3.698549 | 3.698549 | 3.690491 | 3.698549 | 2,824,704 | 12,945,312 | 2020-01-02T13:20:00 | 2020-01-02 |
2020-01-02 | 20200102132500000 | 3.698549 | 3.706606 | 3.690491 | 3.698549 | 3,975,088 | 18,246,048 | 2020-01-02T13:25:00 | 2020-01-02 |
2020-01-02 | 20200102133000000 | 3.698549 | 3.706606 | 3.690491 | 3.698549 | 3,499,536 | 16,059,008 | 2020-01-02T13:30:00 | 2020-01-02 |
2020-01-02 | 20200102133500000 | 3.698549 | 3.698549 | 3.682433 | 3.690491 | 3,843,488 | 17,598,192 | 2020-01-02T13:35:00 | 2020-01-02 |
2020-01-02 | 20200102134000000 | 3.682433 | 3.690491 | 3.666317 | 3.674375 | 6,921,184 | 31,538,208 | 2020-01-02T13:40:00 | 2020-01-02 |
2020-01-02 | 20200102134500000 | 3.666317 | 3.682433 | 3.666317 | 3.674375 | 4,087,696 | 18,619,936 | 2020-01-02T13:45:00 | 2020-01-02 |
2020-01-02 | 20200102135000000 | 3.682433 | 3.682433 | 3.674375 | 3.682433 | 2,327,328 | 10,619,152 | 2020-01-02T13:50:00 | 2020-01-02 |
2020-01-02 | 20200102135500000 | 3.682433 | 3.682433 | 3.666317 | 3.674375 | 3,372,576 | 15,382,896 | 2020-01-02T13:55:00 | 2020-01-02 |
2020-01-02 | 20200102140000000 | 3.666317 | 3.674375 | 3.666317 | 3.674375 | 3,762,128 | 17,140,912 | 2020-01-02T14:00:00 | 2020-01-02 |
2020-01-02 | 20200102140500000 | 3.674375 | 3.706606 | 3.674375 | 3.690491 | 10,374,432 | 47,530,848 | 2020-01-02T14:05:00 | 2020-01-02 |
2020-01-02 | 20200102141000000 | 3.690491 | 3.690491 | 3.674375 | 3.682433 | 2,745,968 | 12,532,080 | 2020-01-02T14:10:00 | 2020-01-02 |
2020-01-02 | 20200102141500000 | 3.674375 | 3.682433 | 3.666317 | 3.674375 | 3,645,408 | 16,628,960 | 2020-01-02T14:15:00 | 2020-01-02 |
2020-01-02 | 20200102142000000 | 3.674375 | 3.682433 | 3.666317 | 3.666317 | 2,119,696 | 9,659,888 | 2020-01-02T14:20:00 | 2020-01-02 |
2020-01-02 | 20200102142500000 | 3.666317 | 3.674375 | 3.666317 | 3.674375 | 1,928,528 | 8,787,040 | 2020-01-02T14:25:00 | 2020-01-02 |
2020-01-02 | 20200102143000000 | 3.674375 | 3.682433 | 3.666317 | 3.674375 | 3,354,800 | 15,302,000 | 2020-01-02T14:30:00 | 2020-01-02 |
2020-01-02 | 20200102143500000 | 3.674375 | 3.682433 | 3.666317 | 3.666317 | 1,932,704 | 8,804,480 | 2020-01-02T14:35:00 | 2020-01-02 |
2020-01-02 | 20200102144000000 | 3.666317 | 3.682433 | 3.666317 | 3.674375 | 2,608,288 | 11,891,312 | 2020-01-02T14:40:00 | 2020-01-02 |
2020-01-02 | 20200102144500000 | 3.674375 | 3.682433 | 3.666317 | 3.682433 | 4,216,208 | 19,230,304 | 2020-01-02T14:45:00 | 2020-01-02 |
2020-01-02 | 20200102145000000 | 3.674375 | 3.682433 | 3.674375 | 3.674375 | 2,831,392 | 12,918,416 | 2020-01-02T14:50:00 | 2020-01-02 |
2020-01-02 | 20200102145500000 | 3.674375 | 3.682433 | 3.674375 | 3.682433 | 6,660,288 | 30,416,592 | 2020-01-02T14:55:00 | 2020-01-02 |
2020-01-02 | 20200102150000000 | 3.690491 | 3.690491 | 3.674375 | 3.682433 | 6,937,600 | 31,714,208 | 2020-01-02T15:00:00 | 2020-01-02 |
2020-01-03 | 20200103093500000 | 3.698549 | 3.698549 | 3.658259 | 3.682433 | 17,432,297 | 79,651,318 | 2020-01-03T09:35:00 | 2020-01-03 |
2020-01-03 | 20200103094000000 | 3.674375 | 3.738838 | 3.666317 | 3.722722 | 20,902,700 | 95,820,217 | 2020-01-03T09:40:00 | 2020-01-03 |
2020-01-03 | 20200103094500000 | 3.722722 | 3.754953 | 3.714664 | 3.746896 | 27,474,829 | 127,329,057 | 2020-01-03T09:45:00 | 2020-01-03 |
2020-01-03 | 20200103095000000 | 3.754953 | 3.763011 | 3.73078 | 3.738838 | 17,373,400 | 80,818,960 | 2020-01-03T09:50:00 | 2020-01-03 |
2020-01-03 | 20200103095500000 | 3.738838 | 3.746896 | 3.73078 | 3.738838 | 10,260,400 | 47,578,368 | 2020-01-03T09:55:00 | 2020-01-03 |
2020-01-03 | 20200103100000000 | 3.738838 | 3.771069 | 3.73078 | 3.754953 | 17,070,400 | 79,616,976 | 2020-01-03T10:00:00 | 2020-01-03 |
2020-01-03 | 20200103100500000 | 3.763011 | 3.8033 | 3.746896 | 3.787185 | 28,325,048 | 133,001,824 | 2020-01-03T10:05:00 | 2020-01-03 |
2020-01-03 | 20200103101000000 | 3.779127 | 3.8033 | 3.779127 | 3.795243 | 13,028,464 | 61,291,216 | 2020-01-03T10:10:00 | 2020-01-03 |
2020-01-03 | 20200103101500000 | 3.795243 | 3.811358 | 3.787185 | 3.8033 | 15,374,502 | 72,603,648 | 2020-01-03T10:15:00 | 2020-01-03 |
2020-01-03 | 20200103102000000 | 3.8033 | 3.811358 | 3.795243 | 3.8033 | 12,352,900 | 58,329,856 | 2020-01-03T10:20:00 | 2020-01-03 |
2020-01-03 | 20200103102500000 | 3.8033 | 3.811358 | 3.779127 | 3.779127 | 7,457,000 | 35,066,800 | 2020-01-03T10:25:00 | 2020-01-03 |
2020-01-03 | 20200103103000000 | 3.787185 | 3.795243 | 3.779127 | 3.787185 | 4,968,700 | 23,366,624 | 2020-01-03T10:30:00 | 2020-01-03 |
2020-01-03 | 20200103103500000 | 3.795243 | 3.795243 | 3.771069 | 3.771069 | 3,428,700 | 16,090,912 | 2020-01-03T10:35:00 | 2020-01-03 |
2020-01-03 | 20200103104000000 | 3.771069 | 3.779127 | 3.763011 | 3.771069 | 4,000,155 | 18,719,248 | 2020-01-03T10:40:00 | 2020-01-03 |
2020-01-03 | 20200103104500000 | 3.763011 | 3.763011 | 3.738838 | 3.754953 | 7,306,213 | 34,000,576 | 2020-01-03T10:45:00 | 2020-01-03 |
2020-01-03 | 20200103105000000 | 3.746896 | 3.754953 | 3.738838 | 3.746896 | 3,765,657 | 17,526,672 | 2020-01-03T10:50:00 | 2020-01-03 |
2020-01-03 | 20200103105500000 | 3.746896 | 3.754953 | 3.738838 | 3.754953 | 3,755,800 | 17,476,592 | 2020-01-03T10:55:00 | 2020-01-03 |
2020-01-03 | 20200103110000000 | 3.754953 | 3.763011 | 3.746896 | 3.754953 | 4,652,630 | 21,677,232 | 2020-01-03T11:00:00 | 2020-01-03 |
2020-01-03 | 20200103110500000 | 3.754953 | 3.771069 | 3.754953 | 3.771069 | 4,407,800 | 20,578,272 | 2020-01-03T11:05:00 | 2020-01-03 |
2020-01-03 | 20200103111000000 | 3.763011 | 3.771069 | 3.754953 | 3.754953 | 2,983,100 | 13,922,288 | 2020-01-03T11:10:00 | 2020-01-03 |
2020-01-03 | 20200103111500000 | 3.754953 | 3.754953 | 3.738838 | 3.738838 | 4,965,990 | 23,086,144 | 2020-01-03T11:15:00 | 2020-01-03 |
2020-01-03 | 20200103112000000 | 3.746896 | 3.746896 | 3.738838 | 3.746896 | 1,578,822 | 7,333,744 | 2020-01-03T11:20:00 | 2020-01-03 |
2020-01-03 | 20200103112500000 | 3.746896 | 3.746896 | 3.73078 | 3.738838 | 5,177,957 | 24,022,736 | 2020-01-03T11:25:00 | 2020-01-03 |
2020-01-03 | 20200103113000000 | 3.738838 | 3.738838 | 3.714664 | 3.722722 | 5,938,900 | 27,447,696 | 2020-01-03T11:30:00 | 2020-01-03 |
2020-01-03 | 20200103130500000 | 3.714664 | 3.73078 | 3.714664 | 3.73078 | 5,016,602 | 23,163,280 | 2020-01-03T13:05:00 | 2020-01-03 |
2020-01-03 | 20200103131000000 | 3.722722 | 3.73078 | 3.714664 | 3.714664 | 3,255,100 | 15,022,560 | 2020-01-03T13:10:00 | 2020-01-03 |
2020-01-03 | 20200103131500000 | 3.714664 | 3.73078 | 3.706606 | 3.73078 | 6,787,000 | 31,291,424 | 2020-01-03T13:15:00 | 2020-01-03 |
2020-01-03 | 20200103132000000 | 3.722722 | 3.73078 | 3.714664 | 3.722722 | 2,434,200 | 11,248,224 | 2020-01-03T13:20:00 | 2020-01-03 |
2020-01-03 | 20200103132500000 | 3.722722 | 3.738838 | 3.714664 | 3.722722 | 3,886,300 | 17,993,840 | 2020-01-03T13:25:00 | 2020-01-03 |
2020-01-03 | 20200103133000000 | 3.73078 | 3.738838 | 3.722722 | 3.722722 | 2,862,000 | 13,243,072 | 2020-01-03T13:30:00 | 2020-01-03 |
2020-01-03 | 20200103133500000 | 3.73078 | 3.754953 | 3.722722 | 3.754953 | 6,262,386 | 29,072,944 | 2020-01-03T13:35:00 | 2020-01-03 |
2020-01-03 | 20200103134000000 | 3.746896 | 3.754953 | 3.746896 | 3.754953 | 6,681,104 | 31,103,248 | 2020-01-03T13:40:00 | 2020-01-03 |
2020-01-03 | 20200103134500000 | 3.754953 | 3.771069 | 3.746896 | 3.754953 | 9,284,752 | 43,355,024 | 2020-01-03T13:45:00 | 2020-01-03 |
2020-01-03 | 20200103135000000 | 3.763011 | 3.763011 | 3.746896 | 3.746896 | 3,162,896 | 14,749,200 | 2020-01-03T13:50:00 | 2020-01-03 |
2020-01-03 | 20200103135500000 | 3.754953 | 3.754953 | 3.738838 | 3.746896 | 2,192,800 | 10,197,616 | 2020-01-03T13:55:00 | 2020-01-03 |
2020-01-03 | 20200103140000000 | 3.746896 | 3.754953 | 3.746896 | 3.754953 | 1,586,704 | 7,383,904 | 2020-01-03T14:00:00 | 2020-01-03 |
2020-01-03 | 20200103140500000 | 3.754953 | 3.754953 | 3.746896 | 3.746896 | 1,582,496 | 7,368,720 | 2020-01-03T14:05:00 | 2020-01-03 |
2020-01-03 | 20200103141000000 | 3.754953 | 3.763011 | 3.746896 | 3.763011 | 3,142,608 | 14,645,104 | 2020-01-03T14:10:00 | 2020-01-03 |
2020-01-03 | 20200103141500000 | 3.754953 | 3.779127 | 3.754953 | 3.779127 | 5,594,192 | 26,163,168 | 2020-01-03T14:15:00 | 2020-01-03 |
2020-01-03 | 20200103142000000 | 3.771069 | 3.779127 | 3.763011 | 3.771069 | 3,894,512 | 18,229,792 | 2020-01-03T14:20:00 | 2020-01-03 |
2020-01-03 | 20200103142500000 | 3.771069 | 3.771069 | 3.763011 | 3.763011 | 2,392,288 | 11,181,216 | 2020-01-03T14:25:00 | 2020-01-03 |
2020-01-03 | 20200103143000000 | 3.771069 | 3.771069 | 3.763011 | 3.771069 | 1,969,808 | 9,212,160 | 2020-01-03T14:30:00 | 2020-01-03 |
2020-01-03 | 20200103143500000 | 3.771069 | 3.771069 | 3.746896 | 3.746896 | 6,374,992 | 29,747,168 | 2020-01-03T14:35:00 | 2020-01-03 |
2020-01-03 | 20200103144000000 | 3.754953 | 3.754953 | 3.73078 | 3.73078 | 5,794,704 | 26,919,552 | 2020-01-03T14:40:00 | 2020-01-03 |
2020-01-03 | 20200103144500000 | 3.73078 | 3.746896 | 3.73078 | 3.738838 | 5,286,256 | 24,505,072 | 2020-01-03T14:45:00 | 2020-01-03 |
2020-01-03 | 20200103145000000 | 3.746896 | 3.754953 | 3.738838 | 3.746896 | 3,911,376 | 18,186,560 | 2020-01-03T14:50:00 | 2020-01-03 |
2020-01-03 | 20200103145500000 | 3.746896 | 3.746896 | 3.738838 | 3.746896 | 4,814,496 | 22,371,792 | 2020-01-03T14:55:00 | 2020-01-03 |
2020-01-03 | 20200103150000000 | 3.746896 | 3.754953 | 3.746896 | 3.746896 | 5,560,656 | 25,860,688 | 2020-01-03T15:00:00 | 2020-01-03 |
2020-01-06 | 20200106093500000 | 3.666317 | 3.698549 | 3.642144 | 3.682433 | 28,747,100 | 130,999,407 | 2020-01-06T09:35:00 | 2020-01-06 |
2020-01-06 | 20200106094000000 | 3.682433 | 3.714664 | 3.682433 | 3.698549 | 12,237,548 | 56,233,862 | 2020-01-06T09:40:00 | 2020-01-06 |
2020-01-06 | 20200106094500000 | 3.698549 | 3.706606 | 3.674375 | 3.698549 | 15,937,200 | 72,968,483 | 2020-01-06T09:45:00 | 2020-01-06 |
2020-01-06 | 20200106095000000 | 3.690491 | 3.706606 | 3.690491 | 3.706606 | 8,544,581 | 39,224,536 | 2020-01-06T09:50:00 | 2020-01-06 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 29