Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2021-12-29T00:00:00 | 3,630.92 | 3,630.92 | 3,596.32 | 3,597 | 410,425,327,616 | 305,131,766 | 000001 |
2021-12-30T00:00:00 | 3,596.49 | 3,628.92 | 3,595.5 | 3,619.19 | 413,947,691,008 | 307,839,291 | 000001 |
2021-12-31T00:00:00 | 3,626.24 | 3,642.84 | 3,624.94 | 3,639.78 | 433,489,805,312 | 329,681,932 | 000001 |
2022-01-04T00:00:00 | 3,649.15 | 3,651.89 | 3,610.09 | 3,632.33 | 510,251,073,536 | 405,027,769 | 000001 |
2022-01-05T00:00:00 | 3,628.26 | 3,628.26 | 3,583.47 | 3,595.18 | 538,963,640,320 | 423,902,028 | 000001 |
2022-01-06T00:00:00 | 3,581.22 | 3,594.49 | 3,559.88 | 3,586.08 | 474,284,294,144 | 371,540,543 | 000001 |
2022-01-07T00:00:00 | 3,588.99 | 3,607.23 | 3,577.1 | 3,579.54 | 502,891,446,272 | 436,306,961 | 000001 |
2022-01-10T00:00:00 | 3,572.74 | 3,593.52 | 3,555.13 | 3,593.52 | 443,400,847,360 | 356,222,610 | 000001 |
2022-01-11T00:00:00 | 3,589.9 | 3,602.15 | 3,562.75 | 3,567.44 | 441,300,582,400 | 359,761,863 | 000001 |
2022-01-12T00:00:00 | 3,578.16 | 3,599.5 | 3,572.1 | 3,597.43 | 435,817,906,176 | 343,132,956 | 000001 |
2022-01-13T00:00:00 | 3,601.03 | 3,601.07 | 3,555.16 | 3,555.26 | 457,005,432,832 | 369,368,365 | 000001 |
2022-01-14T00:00:00 | 3,544.07 | 3,548.42 | 3,519.32 | 3,521.26 | 463,197,634,560 | 376,937,024 | 000001 |
2022-01-17T00:00:00 | 3,522.09 | 3,546.09 | 3,519.43 | 3,541.67 | 438,272,983,040 | 312,886,733 | 000001 |
2022-01-18T00:00:00 | 3,541.89 | 3,579.31 | 3,531.33 | 3,569.91 | 470,832,054,272 | 377,146,435 | 000001 |
2022-01-19T00:00:00 | 3,567.63 | 3,578.74 | 3,541.66 | 3,558.18 | 420,763,369,472 | 333,235,269 | 000001 |
2022-01-20T00:00:00 | 3,556.23 | 3,576.26 | 3,540.55 | 3,555.06 | 459,701,846,016 | 379,509,846 | 000001 |
2022-01-21T00:00:00 | 3,546.75 | 3,547 | 3,514.89 | 3,522.57 | 417,768,931,328 | 326,534,880 | 000001 |
2022-01-24T00:00:00 | 3,508.24 | 3,531.61 | 3,500.14 | 3,524.11 | 358,009,700,352 | 280,268,342 | 000001 |
2022-01-25T00:00:00 | 3,509.28 | 3,519.83 | 3,433.06 | 3,433.06 | 383,727,730,688 | 327,353,813 | 000001 |
2022-01-26T00:00:00 | 3,442.69 | 3,462.12 | 3,417.76 | 3,455.67 | 338,312,364,032 | 275,122,828 | 000001 |
2022-01-27T00:00:00 | 3,456.1 | 3,456.36 | 3,392.02 | 3,394.25 | 346,533,953,536 | 280,606,534 | 000001 |
2022-01-28T00:00:00 | 3,407.59 | 3,417.05 | 3,356.56 | 3,361.44 | 353,774,600,192 | 290,855,257 | 000001 |
2022-02-07T00:00:00 | 3,407.76 | 3,434.03 | 3,407.76 | 3,429.58 | 357,140,430,848 | 320,485,211 | 000001 |
2022-02-08T00:00:00 | 3,428.54 | 3,453.19 | 3,390.46 | 3,452.63 | 387,969,875,968 | 366,093,865 | 000001 |
2022-02-09T00:00:00 | 3,450.82 | 3,484.74 | 3,444.08 | 3,479.95 | 393,720,004,608 | 350,249,936 | 000001 |
2022-02-10T00:00:00 | 3,481.91 | 3,488.86 | 3,464.22 | 3,485.91 | 404,969,422,848 | 355,666,267 | 000001 |
2022-02-11T00:00:00 | 3,472.28 | 3,500.15 | 3,459.33 | 3,462.95 | 426,297,917,440 | 361,356,090 | 000001 |
2022-02-14T00:00:00 | 3,451.85 | 3,457.26 | 3,415.45 | 3,428.88 | 361,677,848,576 | 315,274,448 | 000001 |
2022-02-15T00:00:00 | 3,428.04 | 3,447.49 | 3,421.64 | 3,446.09 | 341,638,873,088 | 275,559,322 | 000001 |
2022-02-16T00:00:00 | 3,457.07 | 3,475.06 | 3,453.8 | 3,465.83 | 325,563,416,576 | 274,993,913 | 000001 |
2022-02-17T00:00:00 | 3,464.21 | 3,480.97 | 3,454.28 | 3,468.04 | 355,783,114,752 | 297,262,682 | 000001 |
2022-02-18T00:00:00 | 3,451.63 | 3,490.76 | 3,447.03 | 3,490.76 | 327,220,396,032 | 295,149,963 | 000001 |
2022-02-21T00:00:00 | 3,488.41 | 3,492.2 | 3,471.69 | 3,490.61 | 345,398,575,104 | 301,541,740 | 000001 |
2022-02-22T00:00:00 | 3,473.29 | 3,473.39 | 3,437.67 | 3,457.15 | 387,678,928,896 | 326,279,484 | 000001 |
2022-02-23T00:00:00 | 3,458.51 | 3,490.76 | 3,458.18 | 3,489.15 | 415,630,327,808 | 325,604,895 | 000001 |
2022-02-24T00:00:00 | 3,474.37 | 3,486.98 | 3,400.21 | 3,429.96 | 569,794,035,712 | 488,354,901 | 000001 |
2022-02-25T00:00:00 | 3,445.34 | 3,480.18 | 3,440.93 | 3,451.41 | 441,659,490,304 | 377,542,556 | 000001 |
2022-02-28T00:00:00 | 3,450.32 | 3,462.31 | 3,425.52 | 3,462.31 | 413,804,527,616 | 345,838,388 | 000001 |
2022-03-01T00:00:00 | 3,471.36 | 3,491.13 | 3,465.72 | 3,488.83 | 412,562,456,576 | 326,001,662 | 000001 |
2022-03-02T00:00:00 | 3,478.29 | 3,486.62 | 3,467 | 3,484.19 | 380,143,828,992 | 329,367,684 | 000001 |
2022-03-03T00:00:00 | 3,495.93 | 3,500.29 | 3,473.34 | 3,481.11 | 443,621,769,216 | 412,594,289 | 000001 |
2022-03-04T00:00:00 | 3,459.98 | 3,474.88 | 3,437.7 | 3,447.65 | 430,669,070,336 | 393,526,581 | 000001 |
2022-03-07T00:00:00 | 3,438.56 | 3,438.56 | 3,360.74 | 3,372.86 | 458,156,900,352 | 393,588,999 | 000001 |
2022-03-08T00:00:00 | 3,372.55 | 3,383.63 | 3,287.34 | 3,293.53 | 485,623,595,008 | 415,926,766 | 000001 |
2022-03-09T00:00:00 | 3,303.71 | 3,321.48 | 3,147.68 | 3,256.39 | 519,833,288,704 | 466,285,569 | 000001 |
2022-03-10T00:00:00 | 3,312.18 | 3,326.58 | 3,291.24 | 3,296.09 | 466,084,003,840 | 378,336,376 | 000001 |
2022-03-11T00:00:00 | 3,259.32 | 3,315.66 | 3,217.42 | 3,309.75 | 458,687,053,824 | 384,067,127 | 000001 |
2022-03-14T00:00:00 | 3,271.89 | 3,297.8 | 3,223.53 | 3,223.53 | 418,055,585,792 | 337,968,687 | 000001 |
2022-03-15T00:00:00 | 3,192.36 | 3,196.92 | 3,063.97 | 3,063.97 | 508,158,410,752 | 465,037,164 | 000001 |
2022-03-16T00:00:00 | 3,107.67 | 3,177.79 | 3,023.3 | 3,170.71 | 522,305,339,392 | 444,667,189 | 000001 |
2022-03-17T00:00:00 | 3,215.01 | 3,260.17 | 3,202.93 | 3,215.04 | 532,549,468,160 | 420,813,458 | 000001 |
2022-03-18T00:00:00 | 3,207.15 | 3,260.78 | 3,197.36 | 3,251.07 | 428,415,090,688 | 373,035,611 | 000001 |
2022-03-21T00:00:00 | 3,255.62 | 3,267.5 | 3,223.39 | 3,253.69 | 421,076,303,872 | 354,228,488 | 000001 |
2022-03-22T00:00:00 | 3,249.54 | 3,279.11 | 3,239.53 | 3,259.86 | 402,798,968,832 | 361,196,158 | 000001 |
2022-03-23T00:00:00 | 3,264.79 | 3,279.89 | 3,251.98 | 3,271.03 | 405,422,047,232 | 349,875,370 | 000001 |
2022-03-24T00:00:00 | 3,256.06 | 3,266.89 | 3,236.66 | 3,250.26 | 390,727,532,544 | 329,006,654 | 000001 |
2022-03-25T00:00:00 | 3,247.16 | 3,257.11 | 3,211.64 | 3,212.24 | 389,770,412,032 | 340,020,006 | 000001 |
2022-03-28T00:00:00 | 3,185.17 | 3,230.22 | 3,159.83 | 3,214.5 | 374,472,278,016 | 344,994,873 | 000001 |
2022-03-29T00:00:00 | 3,216.01 | 3,229.18 | 3,196.46 | 3,203.94 | 363,964,465,152 | 316,273,649 | 000001 |
2022-03-30T00:00:00 | 3,217.59 | 3,266.6 | 3,216.3 | 3,266.6 | 413,008,953,344 | 366,753,677 | 000001 |
2022-03-31T00:00:00 | 3,256.14 | 3,272.04 | 3,246.06 | 3,252.2 | 428,089,049,088 | 398,439,934 | 000001 |
2022-04-01T00:00:00 | 3,234.67 | 3,287.23 | 3,226.3 | 3,282.72 | 405,675,704,320 | 378,210,460 | 000001 |
2022-04-06T00:00:00 | 3,269.43 | 3,288.11 | 3,255.69 | 3,283.43 | 433,556,389,888 | 429,642,779 | 000001 |
2022-04-07T00:00:00 | 3,267.81 | 3,290.26 | 3,236.48 | 3,236.7 | 398,081,851,392 | 402,626,660 | 000001 |
2022-04-08T00:00:00 | 3,239.88 | 3,257.09 | 3,208.35 | 3,251.85 | 414,037,245,952 | 413,826,799 | 000001 |
2022-04-11T00:00:00 | 3,239.86 | 3,239.86 | 3,156.51 | 3,167.13 | 435,129,516,032 | 424,160,185 | 000001 |
2022-04-12T00:00:00 | 3,165.12 | 3,214.54 | 3,140.9 | 3,213.33 | 422,455,836,672 | 418,321,923 | 000001 |
2022-04-13T00:00:00 | 3,199.8 | 3,225.47 | 3,183.53 | 3,186.82 | 398,216,888,320 | 391,156,925 | 000001 |
2022-04-14T00:00:00 | 3,203.63 | 3,240 | 3,200.23 | 3,225.64 | 401,191,632,896 | 371,242,344 | 000001 |
2022-04-15T00:00:00 | 3,210.7 | 3,229.87 | 3,200.13 | 3,211.25 | 413,498,834,944 | 407,842,082 | 000001 |
2022-04-18T00:00:00 | 3,185.94 | 3,204.03 | 3,166.98 | 3,195.52 | 366,380,810,240 | 347,365,123 | 000001 |
2022-04-19T00:00:00 | 3,192.09 | 3,207.83 | 3,174.71 | 3,194.03 | 362,769,874,944 | 339,944,104 | 000001 |
2022-04-20T00:00:00 | 3,189.89 | 3,191.83 | 3,142.05 | 3,151.05 | 373,572,698,112 | 362,047,037 | 000001 |
2022-04-21T00:00:00 | 3,138.43 | 3,160.9 | 3,069.68 | 3,079.81 | 396,542,050,304 | 391,934,694 | 000001 |
2022-04-22T00:00:00 | 3,058.4 | 3,105.66 | 3,049.36 | 3,086.92 | 348,793,634,816 | 342,000,563 | 000001 |
2022-04-25T00:00:00 | 3,034.27 | 3,043.82 | 2,928.51 | 2,928.51 | 427,077,206,016 | 433,606,108 | 000001 |
2022-04-26T00:00:00 | 2,930.45 | 2,957.68 | 2,878.26 | 2,886.43 | 395,985,977,344 | 401,615,154 | 000001 |
2022-04-27T00:00:00 | 2,866.82 | 2,959.18 | 2,863.65 | 2,958.28 | 422,928,351,232 | 423,060,191 | 000001 |
2022-04-28T00:00:00 | 2,945.81 | 2,991.51 | 2,936.79 | 2,975.49 | 388,743,036,928 | 375,371,775 | 000001 |
2022-04-29T00:00:00 | 2,986.06 | 3,048.49 | 2,968.33 | 3,047.06 | 440,422,727,680 | 423,932,794 | 000001 |
2022-05-05T00:00:00 | 3,044.85 | 3,082.23 | 3,042.12 | 3,067.76 | 409,352,011,776 | 383,072,875 | 000001 |
2022-05-06T00:00:00 | 3,011.32 | 3,030.69 | 2,992.72 | 3,001.56 | 346,214,400,000 | 343,264,218 | 000001 |
2022-05-09T00:00:00 | 2,990.2 | 3,015.94 | 2,983.61 | 3,004.14 | 299,983,273,984 | 292,061,556 | 000001 |
2022-05-10T00:00:00 | 2,965.78 | 3,043.78 | 2,957.4 | 3,035.84 | 384,012,582,912 | 370,660,980 | 000001 |
2022-05-11T00:00:00 | 3,035.39 | 3,100.9 | 3,034.67 | 3,058.7 | 472,963,383,296 | 423,991,912 | 000001 |
2022-05-12T00:00:00 | 3,044.8 | 3,072.16 | 3,032.95 | 3,054.99 | 368,879,665,152 | 344,440,477 | 000001 |
2022-05-13T00:00:00 | 3,068.03 | 3,086.1 | 3,059.25 | 3,084.28 | 340,942,192,640 | 331,737,852 | 000001 |
2022-05-16T00:00:00 | 3,100.55 | 3,102.58 | 3,063.4 | 3,073.75 | 348,957,704,192 | 338,108,492 | 000001 |
2022-05-17T00:00:00 | 3,076.5 | 3,093.7 | 3,057.64 | 3,093.7 | 351,671,287,808 | 330,356,537 | 000001 |
2022-05-18T00:00:00 | 3,095.89 | 3,105.84 | 3,071.31 | 3,085.98 | 338,849,169,408 | 315,037,923 | 000001 |
2022-05-19T00:00:00 | 3,046.71 | 3,096.96 | 3,042.67 | 3,096.96 | 360,018,214,912 | 336,600,749 | 000001 |
2022-05-20T00:00:00 | 3,107.09 | 3,146.57 | 3,107.09 | 3,146.57 | 415,306,219,520 | 372,336,636 | 000001 |
2022-05-23T00:00:00 | 3,150.49 | 3,150.51 | 3,127.9 | 3,146.86 | 381,178,576,896 | 353,376,325 | 000001 |
2022-05-24T00:00:00 | 3,149.06 | 3,153.13 | 3,070.93 | 3,070.93 | 438,605,381,632 | 416,312,158 | 000001 |
2022-05-25T00:00:00 | 3,070.17 | 3,107.63 | 3,069.95 | 3,107.46 | 342,322,151,424 | 342,259,227 | 000001 |
2022-05-26T00:00:00 | 3,111.48 | 3,133.28 | 3,079.48 | 3,123.11 | 377,364,643,840 | 370,305,518 | 000001 |
2022-05-27T00:00:00 | 3,135.03 | 3,151.05 | 3,112.54 | 3,130.24 | 372,631,601,152 | 359,463,866 | 000001 |
2022-05-30T00:00:00 | 3,141.96 | 3,150.89 | 3,123.15 | 3,149.06 | 376,667,701,248 | 349,362,285 | 000001 |
2022-05-31T00:00:00 | 3,149.94 | 3,188.6 | 3,142 | 3,186.43 | 432,528,031,744 | 374,523,265 | 000001 |
2022-06-01T00:00:00 | 3,179.69 | 3,190.61 | 3,160.04 | 3,182.16 | 402,419,941,376 | 365,664,432 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.