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
|
|---|---|---|---|---|---|---|---|---|
2022-07-22T08:00:00+02:00 | 000.SG | 7.43 | 7.43 | 7.43 | 7.43 | 0 | yfinance | 2024-07-21T17:59:30.306155 |
2022-07-25T08:00:00+02:00 | 000.SG | 7.94 | 8.2 | 7.94 | 8.14 | 0 | yfinance | 2024-07-21T17:59:30.306213 |
2022-07-26T08:00:00+02:00 | 000.SG | 8.16 | 8.32 | 8.16 | 8.32 | 0 | yfinance | 2024-07-21T17:59:30.306253 |
2022-07-27T08:00:00+02:00 | 000.SG | 8.31 | 8.75 | 8.31 | 8.66 | 100 | yfinance | 2024-07-21T17:59:30.306290 |
2022-07-28T08:00:00+02:00 | 000.SG | 8.72 | 8.87 | 8.53 | 8.8 | 0 | yfinance | 2024-07-21T17:59:30.306330 |
2022-07-29T08:00:00+02:00 | 000.SG | 8.83 | 9.01 | 8.68 | 8.84 | 220 | yfinance | 2024-07-21T17:59:30.306379 |
2022-08-01T08:00:00+02:00 | 000.SG | 8.7 | 8.73 | 8.64 | 8.66 | 0 | yfinance | 2024-07-21T17:59:30.307428 |
2022-08-02T08:00:00+02:00 | 000.SG | 9.05 | 9.1 | 8.81 | 9.1 | 1,200 | yfinance | 2024-07-21T17:59:30.307472 |
2022-08-03T08:00:00+02:00 | 000.SG | 8.97 | 8.97 | 8.88 | 8.92 | 0 | yfinance | 2024-07-21T17:59:30.307507 |
2022-08-04T08:00:00+02:00 | 000.SG | 8.89 | 8.91 | 8.62 | 8.77 | 0 | yfinance | 2024-07-21T17:59:30.307552 |
2022-08-05T08:00:00+02:00 | 000.SG | 8.79 | 9.01 | 8.79 | 9.01 | 0 | yfinance | 2024-07-21T17:59:30.307586 |
2022-08-08T08:00:00+02:00 | 000.SG | 8.96 | 9.3 | 8.96 | 9.3 | 0 | yfinance | 2024-07-21T17:59:30.307618 |
2022-08-09T08:00:00+02:00 | 000.SG | 9.29 | 9.41 | 9.28 | 9.41 | 0 | yfinance | 2024-07-21T17:59:30.307649 |
2022-08-10T08:00:00+02:00 | 000.SG | 9.41 | 9.41 | 9.41 | 9.41 | 0 | yfinance | 2024-07-21T17:59:30.307679 |
2022-08-11T08:00:00+02:00 | 000.SG | 9.77 | 9.77 | 9.48 | 9.53 | 0 | yfinance | 2024-07-21T17:59:30.307709 |
2022-08-12T08:00:00+02:00 | 000.SG | 9.45 | 9.65 | 9.45 | 9.55 | 0 | yfinance | 2024-07-21T17:59:30.307739 |
2022-08-15T08:00:00+02:00 | 000.SG | 10.2 | 10.4 | 9.81 | 10.38 | 1,230 | yfinance | 2024-07-21T17:59:30.307769 |
2022-08-16T08:00:00+02:00 | 000.SG | 10.06 | 10.38 | 10.06 | 10.36 | 0 | yfinance | 2024-07-21T17:59:30.307800 |
2022-08-17T08:00:00+02:00 | 000.SG | 10.26 | 10.82 | 10.26 | 10.82 | 200 | yfinance | 2024-07-21T17:59:30.307830 |
2022-08-18T08:00:00+02:00 | 000.SG | 10.5 | 10.7 | 10.5 | 10.62 | 0 | yfinance | 2024-07-21T17:59:30.307859 |
2022-08-19T08:00:00+02:00 | 000.SG | 10.64 | 10.64 | 10.48 | 10.5 | 0 | yfinance | 2024-07-21T17:59:30.307888 |
2022-08-22T08:00:00+02:00 | 000.SG | 10.38 | 10.42 | 10.26 | 10.32 | 0 | yfinance | 2024-07-21T17:59:30.307917 |
2022-08-23T08:00:00+02:00 | 000.SG | 10.44 | 10.44 | 10.06 | 10.06 | 0 | yfinance | 2024-07-21T17:59:30.307947 |
2022-08-24T08:00:00+02:00 | 000.SG | 10.2 | 10.28 | 10.2 | 10.28 | 0 | yfinance | 2024-07-21T17:59:30.307978 |
2022-08-25T08:00:00+02:00 | 000.SG | 10.34 | 10.34 | 10.12 | 10.14 | 550 | yfinance | 2024-07-21T17:59:30.308008 |
2022-08-26T08:00:00+02:00 | 000.SG | 10.1 | 10.1 | 9.94 | 9.94 | 500 | yfinance | 2024-07-21T17:59:30.308040 |
2022-08-29T08:00:00+02:00 | 000.SG | 9.99 | 9.99 | 9.88 | 9.99 | 200 | yfinance | 2024-07-21T17:59:30.308072 |
2022-08-30T08:00:00+02:00 | 000.SG | 9.99 | 9.99 | 9.75 | 9.76 | 0 | yfinance | 2024-07-21T17:59:30.308103 |
2022-08-31T08:00:00+02:00 | 000.SG | 9.54 | 9.74 | 9.54 | 9.63 | 0 | yfinance | 2024-07-21T17:59:30.308133 |
2022-09-01T08:00:00+02:00 | 000.SG | 9.56 | 9.56 | 9.38 | 9.46 | 0 | yfinance | 2024-07-21T17:59:30.308163 |
2022-09-02T08:00:00+02:00 | 000.SG | 9.44 | 9.44 | 8.79 | 8.96 | 0 | yfinance | 2024-07-21T17:59:30.308194 |
2022-09-05T08:00:00+02:00 | 000.SG | 8.98 | 8.98 | 8.84 | 8.96 | 0 | yfinance | 2024-07-21T17:59:30.308224 |
2022-09-06T08:00:00+02:00 | 000.SG | 8.96 | 8.96 | 8.96 | 8.96 | 0 | yfinance | 2024-07-21T17:59:30.308254 |
2022-09-07T08:00:00+02:00 | 000.SG | 9.01 | 9.08 | 8.69 | 8.86 | 0 | yfinance | 2024-07-21T17:59:30.308286 |
2022-09-08T08:00:00+02:00 | 000.SG | 8.76 | 8.78 | 8.72 | 8.72 | 0 | yfinance | 2024-07-21T17:59:30.308317 |
2022-09-09T08:00:00+02:00 | 000.SG | 8.93 | 9.24 | 8.93 | 9.24 | 0 | yfinance | 2024-07-21T17:59:30.308347 |
2022-09-12T08:00:00+02:00 | 000.SG | 9.11 | 9.39 | 9.1 | 9.31 | 0 | yfinance | 2024-07-21T17:59:30.308390 |
2022-09-13T08:00:00+02:00 | 000.SG | 9.25 | 9.37 | 9.07 | 9.07 | 0 | yfinance | 2024-07-21T17:59:30.308422 |
2022-09-14T08:00:00+02:00 | 000.SG | 9.01 | 9.01 | 9.01 | 9.01 | 0 | yfinance | 2024-07-21T17:59:30.308452 |
2022-09-15T08:00:00+02:00 | 000.SG | 9.2 | 9.2 | 9.2 | 9.2 | 0 | yfinance | 2024-07-21T17:59:30.308482 |
2022-09-16T08:00:00+02:00 | 000.SG | 9.03 | 9.03 | 9.03 | 9.03 | 0 | yfinance | 2024-07-21T17:59:30.308512 |
2022-09-19T08:00:00+02:00 | 000.SG | 8.95 | 9.05 | 8.86 | 8.86 | 985 | yfinance | 2024-07-21T17:59:30.308554 |
2022-09-20T08:00:00+02:00 | 000.SG | 8.95 | 8.95 | 8.81 | 8.81 | 0 | yfinance | 2024-07-21T17:59:30.308594 |
2022-09-21T08:00:00+02:00 | 000.SG | 8.71 | 8.95 | 8.71 | 8.95 | 0 | yfinance | 2024-07-21T17:59:30.308626 |
2022-09-22T08:00:00+02:00 | 000.SG | 9.11 | 9.11 | 8.75 | 8.75 | 0 | yfinance | 2024-07-21T17:59:30.308656 |
2022-09-23T08:00:00+02:00 | 000.SG | 8.7 | 8.7 | 8.34 | 8.34 | 0 | yfinance | 2024-07-21T17:59:30.308686 |
2022-09-26T08:00:00+02:00 | 000.SG | 8.44 | 8.44 | 8.44 | 8.44 | 0 | yfinance | 2024-07-21T17:59:30.308715 |
2022-09-27T08:00:00+02:00 | 000.SG | 8.36 | 8.62 | 8.36 | 8.62 | 0 | yfinance | 2024-07-21T17:59:30.308744 |
2022-09-28T08:00:00+02:00 | 000.SG | 8.41 | 8.41 | 8.41 | 8.41 | 0 | yfinance | 2024-07-21T17:59:30.308773 |
2022-09-29T08:00:00+02:00 | 000.SG | 8.33 | 8.33 | 8.33 | 8.33 | 0 | yfinance | 2024-07-21T17:59:30.308803 |
2022-09-30T08:00:00+02:00 | 000.SG | 8.31 | 8.31 | 8.31 | 8.31 | 0 | yfinance | 2024-07-21T17:59:30.308832 |
2022-10-03T08:00:00+02:00 | 000.SG | 8.4 | 8.42 | 8.33 | 8.4 | 0 | yfinance | 2024-07-21T17:59:30.308861 |
2022-10-04T08:00:00+02:00 | 000.SG | 8.55 | 8.56 | 8.48 | 8.54 | 0 | yfinance | 2024-07-21T17:59:30.308898 |
2022-10-05T08:00:00+02:00 | 000.SG | 8.42 | 8.42 | 8.19 | 8.19 | 0 | yfinance | 2024-07-21T17:59:30.308929 |
2022-10-06T08:00:00+02:00 | 000.SG | 8.39 | 8.39 | 8.24 | 8.3 | 0 | yfinance | 2024-07-21T17:59:30.308959 |
2022-10-07T08:00:00+02:00 | 000.SG | 8.2 | 8.2 | 8.07 | 8.07 | 0 | yfinance | 2024-07-21T17:59:30.308988 |
2022-10-10T08:00:00+02:00 | 000.SG | 7.89 | 7.89 | 7.8 | 7.83 | 0 | yfinance | 2024-07-21T17:59:30.309017 |
2022-10-11T08:00:00+02:00 | 000.SG | 7.83 | 7.83 | 7.83 | 7.83 | 0 | yfinance | 2024-07-21T17:59:30.309047 |
2022-10-12T08:00:00+02:00 | 000.SG | 7.19 | 7.19 | 6.85 | 6.85 | 250 | yfinance | 2024-07-21T17:59:30.309076 |
2022-10-13T08:00:00+02:00 | 000.SG | 6.83 | 6.97 | 6.75 | 6.84 | 0 | yfinance | 2024-07-21T17:59:30.309105 |
2022-10-14T08:00:00+02:00 | 000.SG | 7.04 | 7.49 | 7.04 | 7.49 | 0 | yfinance | 2024-07-21T17:59:30.309135 |
2022-10-17T08:00:00+02:00 | 000.SG | 7.42 | 7.49 | 7.38 | 7.41 | 0 | yfinance | 2024-07-21T17:59:30.309164 |
2022-10-18T08:00:00+02:00 | 000.SG | 7.52 | 7.52 | 7.35 | 7.4 | 0 | yfinance | 2024-07-21T17:59:30.309194 |
2022-10-19T08:00:00+02:00 | 000.SG | 7.4 | 7.4 | 7.4 | 7.4 | 0 | yfinance | 2024-07-21T17:59:30.309223 |
2022-10-20T08:00:00+02:00 | 000.SG | 7.37 | 7.37 | 7.23 | 7.23 | 0 | yfinance | 2024-07-21T17:59:30.309253 |
2022-10-21T08:00:00+02:00 | 000.SG | 7.28 | 7.43 | 7.28 | 7.43 | 143 | yfinance | 2024-07-21T17:59:30.309282 |
2022-10-24T08:00:00+02:00 | 000.SG | 7.51 | 7.62 | 7.47 | 7.56 | 300 | yfinance | 2024-07-21T17:59:30.309312 |
2022-10-25T08:00:00+02:00 | 000.SG | 7.65 | 7.66 | 7.52 | 7.66 | 0 | yfinance | 2024-07-21T17:59:30.309341 |
2022-10-26T08:00:00+02:00 | 000.SG | 7.63 | 7.71 | 7.6 | 7.71 | 0 | yfinance | 2024-07-21T17:59:30.309379 |
2022-10-27T08:00:00+02:00 | 000.SG | 7.71 | 7.71 | 7.56 | 7.71 | 0 | yfinance | 2024-07-21T17:59:30.309410 |
2022-10-28T08:00:00+02:00 | 000.SG | 7.62 | 7.8 | 7.62 | 7.8 | 0 | yfinance | 2024-07-21T17:59:30.309447 |
2022-10-31T08:00:00+01:00 | 000.SG | 7.79 | 7.79 | 7.68 | 7.72 | 0 | yfinance | 2024-07-21T17:59:30.309478 |
2022-11-01T08:00:00+01:00 | 000.SG | 7.69 | 7.88 | 7.69 | 7.84 | 0 | yfinance | 2024-07-21T17:59:30.309507 |
2022-11-02T08:00:00+01:00 | 000.SG | 7.87 | 7.87 | 7.72 | 7.72 | 0 | yfinance | 2024-07-21T17:59:30.309548 |
2022-11-03T08:00:00+01:00 | 000.SG | 7.71 | 7.75 | 7.62 | 7.75 | 0 | yfinance | 2024-07-21T17:59:30.309581 |
2022-11-04T08:00:00+01:00 | 000.SG | 7.73 | 7.73 | 7.73 | 7.73 | 0 | yfinance | 2024-07-21T17:59:30.309612 |
2022-11-07T08:00:00+01:00 | 000.SG | 7.61 | 7.86 | 7.61 | 7.81 | 0 | yfinance | 2024-07-21T17:59:30.309641 |
2022-11-08T08:00:00+01:00 | 000.SG | 7.79 | 8.08 | 7.79 | 8.07 | 0 | yfinance | 2024-07-21T17:59:30.309672 |
2022-11-09T08:00:00+01:00 | 000.SG | 8.11 | 8.11 | 8.02 | 8.03 | 0 | yfinance | 2024-07-21T17:59:30.309702 |
2022-11-10T08:00:00+01:00 | 000.SG | 8.03 | 8.03 | 8.03 | 8.03 | 0 | yfinance | 2024-07-21T17:59:30.309732 |
2022-11-11T08:00:00+01:00 | 000.SG | 8.54 | 8.54 | 8.36 | 8.36 | 200 | yfinance | 2024-07-21T17:59:30.309762 |
2022-11-14T08:00:00+01:00 | 000.SG | 8.17 | 8.17 | 7.97 | 7.97 | 200 | yfinance | 2024-07-21T17:59:30.309792 |
2022-11-15T08:00:00+01:00 | 000.SG | 8.15 | 8.16 | 8.07 | 8.13 | 0 | yfinance | 2024-07-21T17:59:30.309821 |
2022-11-16T08:00:00+01:00 | 000.SG | 8.19 | 8.19 | 7.98 | 8.19 | 0 | yfinance | 2024-07-21T17:59:30.309851 |
2022-11-17T08:00:00+01:00 | 000.SG | 8.16 | 8.16 | 7.89 | 8.02 | 0 | yfinance | 2024-07-21T17:59:30.309881 |
2022-11-18T08:00:00+01:00 | 000.SG | 8.1 | 8.11 | 7.98 | 7.99 | 0 | yfinance | 2024-07-21T17:59:30.309911 |
2022-11-21T08:00:00+01:00 | 000.SG | 7.94 | 8.06 | 7.94 | 8.05 | 0 | yfinance | 2024-07-21T17:59:30.309948 |
2022-11-22T08:00:00+01:00 | 000.SG | 8.05 | 8.05 | 8.05 | 8.05 | 0 | yfinance | 2024-07-21T17:59:30.309980 |
2022-11-23T08:00:00+01:00 | 000.SG | 8.15 | 8.15 | 8.06 | 8.09 | 0 | yfinance | 2024-07-21T17:59:30.310010 |
2022-11-24T08:00:00+01:00 | 000.SG | 8.08 | 8.08 | 7.96 | 7.96 | 250 | yfinance | 2024-07-21T17:59:30.310040 |
2022-11-25T08:00:00+01:00 | 000.SG | 7.98 | 8.04 | 7.96 | 7.97 | 0 | yfinance | 2024-07-21T17:59:30.310069 |
2022-11-28T08:00:00+01:00 | 000.SG | 7.98 | 7.99 | 7.81 | 7.82 | 0 | yfinance | 2024-07-21T17:59:30.310107 |
2022-11-29T08:00:00+01:00 | 000.SG | 7.81 | 7.81 | 7.67 | 7.81 | 0 | yfinance | 2024-07-21T17:59:30.310138 |
2022-11-30T08:00:00+01:00 | 000.SG | 7.71 | 7.79 | 7.71 | 7.79 | 0 | yfinance | 2024-07-21T17:59:30.310168 |
2022-12-01T08:00:00+01:00 | 000.SG | 7.89 | 8.18 | 7.89 | 8.11 | 0 | yfinance | 2024-07-21T17:59:30.310206 |
2022-12-02T08:00:00+01:00 | 000.SG | 8.07 | 8.16 | 8.04 | 8.04 | 0 | yfinance | 2024-07-21T17:59:30.310237 |
2022-12-05T08:00:00+01:00 | 000.SG | 7.95 | 7.95 | 7.95 | 7.95 | 0 | yfinance | 2024-07-21T17:59:30.310267 |
2022-12-06T08:00:00+01:00 | 000.SG | 7.96 | 7.96 | 7.96 | 7.96 | 0 | yfinance | 2024-07-21T17:59:30.310298 |
2022-12-07T08:00:00+01:00 | 000.SG | 7.96 | 7.96 | 7.96 | 7.96 | 0 | yfinance | 2024-07-21T17:59:30.310328 |
2022-12-08T08:00:00+01:00 | 000.SG | 7.99 | 7.99 | 7.99 | 7.99 | 0 | yfinance | 2024-07-21T17:59:30.310357 |