timestamp
stringlengths 25
25
| ticker
stringlengths 1
18
| open
float64 -354.07
10.4B
⌀ | high
float64 -354.07
10.4B
⌀ | low
float64 -354.07
10.4B
⌀ | close
float64 -354.07
10.4B
| volume
int64 0
47.8B
| source
stringclasses 1
value | retreived
stringlengths 19
26
|
|---|---|---|---|---|---|---|---|---|
2023-05-04T08:00:00+02:00 | 000.SG | 5.915 | 5.97 | 5.89 | 5.92 | 0 | yfinance | 2024-07-21T17:59:30.314973 |
2023-05-05T08:00:00+02:00 | 000.SG | 5.94 | 6.02 | 5.94 | 5.995 | 0 | yfinance | 2024-07-21T17:59:30.315004 |
2023-05-08T08:00:00+02:00 | 000.SG | 6.04 | 6.04 | 5.995 | 5.995 | 0 | yfinance | 2024-07-21T17:59:30.315034 |
2023-05-09T08:00:00+02:00 | 000.SG | 5.99 | 6.015 | 5.98 | 6.015 | 0 | yfinance | 2024-07-21T17:59:30.315064 |
2023-05-10T08:00:00+02:00 | 000.SG | 6.05 | 6.265 | 6.05 | 6.25 | 0 | yfinance | 2024-07-21T17:59:30.315094 |
2023-05-11T08:00:00+02:00 | 000.SG | 6.275 | 6.405 | 6.275 | 6.325 | 0 | yfinance | 2024-07-21T17:59:30.315123 |
2023-05-12T08:00:00+02:00 | 000.SG | 6.305 | 6.355 | 6.29 | 6.355 | 0 | yfinance | 2024-07-21T17:59:30.315153 |
2023-05-15T08:00:00+02:00 | 000.SG | 6.405 | 6.615 | 6.405 | 6.615 | 0 | yfinance | 2024-07-21T17:59:30.315190 |
2023-05-16T08:00:00+02:00 | 000.SG | 6.59 | 6.7 | 6.59 | 6.69 | 0 | yfinance | 2024-07-21T17:59:30.315220 |
2023-05-17T08:00:00+02:00 | 000.SG | 6.7 | 6.7 | 6.575 | 6.575 | 0 | yfinance | 2024-07-21T17:59:30.315250 |
2023-05-18T08:00:00+02:00 | 000.SG | 6.57 | 6.585 | 6.375 | 6.375 | 0 | yfinance | 2024-07-21T17:59:30.315280 |
2023-05-19T08:00:00+02:00 | 000.SG | 6.365 | 6.435 | 6.35 | 6.425 | 0 | yfinance | 2024-07-21T17:59:30.315310 |
2023-05-22T08:00:00+02:00 | 000.SG | 6.425 | 6.44 | 6.29 | 6.325 | 0 | yfinance | 2024-07-21T17:59:30.315339 |
2023-05-23T08:00:00+02:00 | 000.SG | 6.32 | 6.43 | 6.27 | 6.395 | 0 | yfinance | 2024-07-21T17:59:30.315376 |
2023-05-24T08:00:00+02:00 | 000.SG | 6.435 | 6.435 | 6.245 | 6.26 | 0 | yfinance | 2024-07-21T17:59:30.315407 |
2023-05-25T08:00:00+02:00 | 000.SG | 6.3 | 6.38 | 6.3 | 6.31 | 0 | yfinance | 2024-07-21T17:59:30.315436 |
2023-05-26T08:00:00+02:00 | 000.SG | 6.315 | 6.315 | 6.21 | 6.21 | 0 | yfinance | 2024-07-21T17:59:30.315466 |
2023-05-29T08:00:00+02:00 | 000.SG | 6.195 | 6.23 | 6.195 | 6.23 | 0 | yfinance | 2024-07-21T17:59:30.315495 |
2023-05-30T08:00:00+02:00 | 000.SG | 6.23 | 6.26 | 6.185 | 6.185 | 0 | yfinance | 2024-07-21T17:59:30.315525 |
2023-05-31T08:00:00+02:00 | 000.SG | 6.175 | 6.175 | 6.01 | 6.01 | 0 | yfinance | 2024-07-21T17:59:30.315567 |
2023-06-01T08:00:00+02:00 | 000.SG | 6.05 | 6.215 | 6.05 | 6.215 | 0 | yfinance | 2024-07-21T17:59:30.315598 |
2023-06-02T08:00:00+02:00 | 000.SG | 6.255 | 6.255 | 6.15 | 6.255 | 0 | yfinance | 2024-07-21T17:59:30.315628 |
2023-06-05T08:00:00+02:00 | 000.SG | 6.3 | 6.375 | 6.3 | 6.31 | 0 | yfinance | 2024-07-21T17:59:30.315658 |
2023-06-06T08:00:00+02:00 | 000.SG | 6.325 | 6.325 | 6.195 | 6.21 | 0 | yfinance | 2024-07-21T17:59:30.315687 |
2023-06-07T08:00:00+02:00 | 000.SG | 6.35 | 6.35 | 6.265 | 6.305 | 169 | yfinance | 2024-07-21T17:59:30.315717 |
2023-06-08T08:00:00+02:00 | 000.SG | 6.25 | 6.25 | 6.195 | 6.195 | 6 | yfinance | 2024-07-21T17:59:30.315748 |
2023-06-09T08:00:00+02:00 | 000.SG | 6.165 | 6.28 | 6.165 | 6.28 | 0 | yfinance | 2024-07-21T17:59:30.315791 |
2023-06-12T08:00:00+02:00 | 000.SG | 6.28 | 6.59 | 6.28 | 6.55 | 0 | yfinance | 2024-07-21T17:59:30.315822 |
2023-06-13T08:00:00+02:00 | 000.SG | 6.55 | 6.585 | 6.455 | 6.575 | 0 | yfinance | 2024-07-21T17:59:30.315852 |
2023-06-14T08:00:00+02:00 | 000.SG | 6.565 | 6.61 | 6.525 | 6.57 | 0 | yfinance | 2024-07-21T17:59:30.315882 |
2023-06-15T08:00:00+02:00 | 000.SG | 6.53 | 6.62 | 6.53 | 6.605 | 0 | yfinance | 2024-07-21T17:59:30.315918 |
2023-06-16T08:00:00+02:00 | 000.SG | 6.625 | 6.755 | 6.625 | 6.755 | 0 | yfinance | 2024-07-21T17:59:30.315948 |
2023-06-19T08:00:00+02:00 | 000.SG | 6.745 | 6.745 | 6.56 | 6.56 | 0 | yfinance | 2024-07-21T17:59:30.315978 |
2023-06-20T08:00:00+02:00 | 000.SG | 6.57 | 6.62 | 6.57 | 6.58 | 0 | yfinance | 2024-07-21T17:59:30.316007 |
2023-06-21T08:00:00+02:00 | 000.SG | 6.6 | 6.6 | 6.29 | 6.335 | 0 | yfinance | 2024-07-21T17:59:30.316037 |
2023-06-22T08:00:00+02:00 | 000.SG | 6.305 | 6.335 | 6.095 | 6.305 | 0 | yfinance | 2024-07-21T17:59:30.316067 |
2023-06-23T08:00:00+02:00 | 000.SG | 6.325 | 6.325 | 6.18 | 6.195 | 0 | yfinance | 2024-07-21T17:59:30.316096 |
2023-06-26T08:00:00+02:00 | 000.SG | 6.175 | 6.175 | 6.045 | 6.13 | 0 | yfinance | 2024-07-21T17:59:30.316126 |
2023-06-27T08:00:00+02:00 | 000.SG | 6.15 | 6.21 | 6.13 | 6.17 | 0 | yfinance | 2024-07-21T17:59:30.316155 |
2023-06-28T08:00:00+02:00 | 000.SG | 6.19 | 6.19 | 6.01 | 6.09 | 0 | yfinance | 2024-07-21T17:59:30.316185 |
2023-06-29T08:00:00+02:00 | 000.SG | 6.115 | 6.115 | 6.05 | 6.065 | 0 | yfinance | 2024-07-21T17:59:30.316214 |
2023-06-30T08:00:00+02:00 | 000.SG | 6.055 | 6.055 | 6.01 | 6.015 | 0 | yfinance | 2024-07-21T17:59:30.316244 |
2023-07-03T08:00:00+02:00 | 000.SG | 6.035 | 6.11 | 6.035 | 6.11 | 0 | yfinance | 2024-07-21T17:59:30.316273 |
2023-07-04T08:00:00+02:00 | 000.SG | 6.125 | 6.15 | 6.075 | 6.08 | 0 | yfinance | 2024-07-21T17:59:30.316303 |
2023-07-05T08:00:00+02:00 | 000.SG | 6.085 | 6.085 | 5.955 | 5.96 | 0 | yfinance | 2024-07-21T17:59:30.316333 |
2023-07-06T08:00:00+02:00 | 000.SG | 5.955 | 5.955 | 5.885 | 5.89 | 0 | yfinance | 2024-07-21T17:59:30.316363 |
2023-07-07T08:00:00+02:00 | 000.SG | 5.865 | 5.865 | 5.815 | 5.815 | 0 | yfinance | 2024-07-21T17:59:30.316430 |
2023-07-10T08:00:00+02:00 | 000.SG | 5.89 | 5.89 | 5.87 | 5.87 | 0 | yfinance | 2024-07-21T17:59:30.316466 |
2023-07-11T08:00:00+02:00 | 000.SG | 5.79 | 5.79 | 5.79 | 5.79 | 0 | yfinance | 2024-07-21T17:59:30.316496 |
2023-07-12T08:00:00+02:00 | 000.SG | 5.885 | 5.885 | 5.885 | 5.885 | 0 | yfinance | 2024-07-21T17:59:30.316526 |
2023-07-13T08:00:00+02:00 | 000.SG | 6.045 | 6.045 | 6.045 | 6.045 | 0 | yfinance | 2024-07-21T17:59:30.316577 |
2023-07-14T08:00:00+02:00 | 000.SG | 6.12 | 6.12 | 6.12 | 6.12 | 0 | yfinance | 2024-07-21T17:59:30.316609 |
2023-07-17T08:00:00+02:00 | 000.SG | 6.05 | 6.085 | 6.035 | 6.06 | 0 | yfinance | 2024-07-21T17:59:30.316638 |
2023-07-18T08:00:00+02:00 | 000.SG | 6.08 | 6.08 | 6.03 | 6.06 | 0 | yfinance | 2024-07-21T17:59:30.316676 |
2023-07-19T08:00:00+02:00 | 000.SG | 6.005 | 6.14 | 6.005 | 6.14 | 0 | yfinance | 2024-07-21T17:59:30.316708 |
2023-07-20T08:00:00+02:00 | 000.SG | 6.11 | 6.15 | 6.1 | 6.13 | 0 | yfinance | 2024-07-21T17:59:30.316738 |
2023-07-21T08:00:00+02:00 | 000.SG | 6.135 | 6.14 | 6.095 | 6.11 | 0 | yfinance | 2024-07-21T17:59:30.316767 |
2023-07-24T08:00:00+02:00 | 000.SG | 6.115 | 6.14 | 6.09 | 6.13 | 0 | yfinance | 2024-07-21T17:59:30.316798 |
2023-07-25T08:00:00+02:00 | 000.SG | 6.135 | 6.365 | 6.135 | 6.305 | 0 | yfinance | 2024-07-21T17:59:30.316829 |
2023-07-26T08:00:00+02:00 | 000.SG | 6.365 | 6.445 | 6.35 | 6.445 | 0 | yfinance | 2024-07-21T17:59:30.316859 |
2023-07-27T08:00:00+02:00 | 000.SG | 6.465 | 6.465 | 6.36 | 6.405 | 0 | yfinance | 2024-07-21T17:59:30.316890 |
2023-07-28T08:00:00+02:00 | 000.SG | 6.355 | 6.355 | 6.325 | 6.345 | 0 | yfinance | 2024-07-21T17:59:30.316920 |
2023-07-31T08:00:00+02:00 | 000.SG | 6.31 | 6.325 | 6.245 | 6.315 | 0 | yfinance | 2024-07-21T17:59:30.316957 |
2023-08-01T08:00:00+02:00 | 000.SG | 6.285 | 6.285 | 6.205 | 6.205 | 0 | yfinance | 2024-07-21T17:59:30.316989 |
2023-08-02T08:00:00+02:00 | 000.SG | 6.175 | 6.175 | 6.055 | 6.055 | 0 | yfinance | 2024-07-21T17:59:30.317020 |
2023-08-03T08:00:00+02:00 | 000.SG | 6.02 | 6.02 | 6 | 6 | 0 | yfinance | 2024-07-21T17:59:30.317057 |
2023-08-04T08:00:00+02:00 | 000.SG | 6.03 | 6.16 | 6.03 | 6.16 | 0 | yfinance | 2024-07-21T17:59:30.317088 |
2023-08-07T08:00:00+02:00 | 000.SG | 6.16 | 6.21 | 6.15 | 6.175 | 0 | yfinance | 2024-07-21T17:59:30.317118 |
2023-08-08T08:00:00+02:00 | 000.SG | 6.165 | 6.25 | 6.155 | 6.25 | 0 | yfinance | 2024-07-21T17:59:30.317148 |
2023-08-09T08:00:00+02:00 | 000.SG | 6.265 | 6.27 | 6.23 | 6.235 | 0 | yfinance | 2024-07-21T17:59:30.317179 |
2023-08-10T08:00:00+02:00 | 000.SG | 6.245 | 6.31 | 6.215 | 6.31 | 0 | yfinance | 2024-07-21T17:59:30.317209 |
2023-08-11T08:00:00+02:00 | 000.SG | 6.305 | 6.33 | 6.265 | 6.27 | 0 | yfinance | 2024-07-21T17:59:30.317239 |
2023-08-14T08:00:00+02:00 | 000.SG | 6.24 | 6.24 | 6.155 | 6.18 | 0 | yfinance | 2024-07-21T17:59:30.317270 |
2023-08-15T08:00:00+02:00 | 000.SG | 6.205 | 6.205 | 6.07 | 6.07 | 0 | yfinance | 2024-07-21T17:59:30.317299 |
2023-08-16T08:00:00+02:00 | 000.SG | 6.055 | 6.095 | 6.055 | 6.075 | 0 | yfinance | 2024-07-21T17:59:30.317329 |
2023-08-17T08:00:00+02:00 | 000.SG | 6.065 | 6.19 | 6.01 | 6.01 | 3,250 | yfinance | 2024-07-21T17:59:30.317360 |
2023-08-18T08:00:00+02:00 | 000.SG | 6.025 | 6.025 | 5.975 | 5.995 | 0 | yfinance | 2024-07-21T17:59:30.317390 |
2023-08-21T08:00:00+02:00 | 000.SG | 5.995 | 6.04 | 5.985 | 6 | 0 | yfinance | 2024-07-21T17:59:30.317420 |
2023-08-22T08:00:00+02:00 | 000.SG | 6.02 | 6.035 | 5.99 | 6.03 | 0 | yfinance | 2024-07-21T17:59:30.317450 |
2023-08-23T08:00:00+02:00 | 000.SG | 6.045 | 6.29 | 6.045 | 6.27 | 0 | yfinance | 2024-07-21T17:59:30.317492 |
2023-08-24T08:00:00+02:00 | 000.SG | 6.24 | 6.425 | 6.24 | 6.425 | 0 | yfinance | 2024-07-21T17:59:30.317525 |
2023-08-25T08:00:00+02:00 | 000.SG | 6.23 | 6.23 | 6.145 | 6.2 | 0 | yfinance | 2024-07-21T17:59:30.317579 |
2023-08-28T08:00:00+02:00 | 000.SG | 6.195 | 6.195 | 6.185 | 6.185 | 0 | yfinance | 2024-07-21T17:59:30.317612 |
2023-08-29T08:00:00+02:00 | 000.SG | 6.19 | 6.29 | 6.19 | 6.24 | 0 | yfinance | 2024-07-21T17:59:30.317643 |
2023-08-30T08:00:00+02:00 | 000.SG | 6.255 | 6.255 | 6.17 | 6.17 | 0 | yfinance | 2024-07-21T17:59:30.317673 |
2023-08-31T08:00:00+02:00 | 000.SG | 6.18 | 6.225 | 6.17 | 6.18 | 0 | yfinance | 2024-07-21T17:59:30.317711 |
2023-09-01T08:00:00+02:00 | 000.SG | 6.195 | 6.195 | 6.1 | 6.105 | 0 | yfinance | 2024-07-21T17:59:30.317743 |
2023-09-04T08:00:00+02:00 | 000.SG | 6.11 | 6.13 | 6.09 | 6.09 | 0 | yfinance | 2024-07-21T17:59:30.317774 |
2023-09-05T08:00:00+02:00 | 000.SG | 6.095 | 6.095 | 6.04 | 6.04 | 0 | yfinance | 2024-07-21T17:59:30.317804 |
2023-09-06T08:00:00+02:00 | 000.SG | 6.025 | 6.03 | 5.975 | 6.03 | 0 | yfinance | 2024-07-21T17:59:30.317836 |
2023-09-07T08:00:00+02:00 | 000.SG | 6.035 | 6.035 | 5.97 | 5.98 | 0 | yfinance | 2024-07-21T17:59:30.317866 |
2023-09-08T08:00:00+02:00 | 000.SG | 6.005 | 6.005 | 5.96 | 5.97 | 0 | yfinance | 2024-07-21T17:59:30.317896 |
2023-09-11T08:00:00+02:00 | 000.SG | 5.97 | 5.97 | 5.96 | 5.97 | 0 | yfinance | 2024-07-21T17:59:30.317927 |
2023-09-12T08:00:00+02:00 | 000.SG | 5.955 | 5.955 | 5.84 | 5.84 | 0 | yfinance | 2024-07-21T17:59:30.317957 |
2023-09-13T08:00:00+02:00 | 000.SG | 5.845 | 5.85 | 5.845 | 5.85 | 0 | yfinance | 2024-07-21T17:59:30.317987 |
2023-09-14T08:00:00+02:00 | 000.SG | 5.925 | 5.925 | 5.865 | 5.91 | 0 | yfinance | 2024-07-21T17:59:30.318017 |
2023-09-15T08:00:00+02:00 | 000.SG | 6.085 | 6.085 | 6 | 6 | 0 | yfinance | 2024-07-21T17:59:30.318056 |
2023-09-18T08:00:00+02:00 | 000.SG | 5.975 | 5.975 | 5.975 | 5.975 | 0 | yfinance | 2024-07-21T17:59:30.318086 |
2023-09-19T08:00:00+02:00 | 000.SG | 5.83 | 5.83 | 5.83 | 5.83 | 0 | yfinance | 2024-07-21T17:59:30.318117 |
2023-09-20T08:00:00+02:00 | 000.SG | 5.78 | 5.865 | 5.76 | 5.865 | 0 | yfinance | 2024-07-21T17:59:30.318147 |