Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2021-08-11T00:00:00 | 3,696.72 | 3,714.55 | 3,693.52 | 3,702.51 | 541,592,059,904 | 383,399,519 | 000002 |
2021-08-12T00:00:00 | 3,692.12 | 3,708.56 | 3,682.38 | 3,694.23 | 537,875,677,184 | 380,692,847 | 000002 |
2021-08-13T00:00:00 | 3,683.44 | 3,710.29 | 3,669.08 | 3,685.34 | 532,627,554,304 | 377,807,591 | 000002 |
2021-08-16T00:00:00 | 3,683.29 | 3,707.94 | 3,679.67 | 3,686.44 | 535,223,173,120 | 390,695,511 | 000002 |
2021-08-17T00:00:00 | 3,680.94 | 3,701.53 | 3,603.37 | 3,612.65 | 570,175,389,696 | 422,511,178 | 000002 |
2021-08-18T00:00:00 | 3,607.79 | 3,655.09 | 3,602.88 | 3,652.81 | 535,271,571,456 | 388,916,812 | 000002 |
2021-08-19T00:00:00 | 3,642.33 | 3,647.78 | 3,611.64 | 3,632.14 | 537,718,816,768 | 382,087,678 | 000002 |
2021-08-20T00:00:00 | 3,607.94 | 3,619.13 | 3,558.09 | 3,592.03 | 552,427,126,784 | 390,757,221 | 000002 |
2021-08-23T00:00:00 | 3,601.96 | 3,648.59 | 3,601.8 | 3,644.25 | 564,071,694,336 | 384,411,502 | 000002 |
2021-08-24T00:00:00 | 3,649.64 | 3,692.07 | 3,648.45 | 3,683.45 | 615,728,087,040 | 429,877,276 | 000002 |
2021-08-25T00:00:00 | 3,687.06 | 3,710.65 | 3,678.81 | 3,710.64 | 597,865,660,416 | 449,702,772 | 000002 |
2021-08-26T00:00:00 | 3,707.41 | 3,707.41 | 3,667.72 | 3,670.03 | 621,835,255,808 | 502,484,915 | 000002 |
2021-08-27T00:00:00 | 3,662.44 | 3,699.97 | 3,661.35 | 3,691.54 | 595,105,153,024 | 455,056,716 | 000002 |
2021-08-30T00:00:00 | 3,705.02 | 3,709.68 | 3,681.88 | 3,697.76 | 698,576,994,304 | 512,215,758 | 000002 |
2021-08-31T00:00:00 | 3,688.19 | 3,714.33 | 3,664.45 | 3,714.33 | 703,128,272,896 | 523,638,310 | 000002 |
2021-09-01T00:00:00 | 3,714.25 | 3,754.61 | 3,683.64 | 3,738.62 | 842,106,208,256 | 666,671,963 | 000002 |
2021-09-02T00:00:00 | 3,731.07 | 3,770.35 | 3,728.73 | 3,770.01 | 690,698,846,208 | 572,212,250 | 000002 |
2021-09-03T00:00:00 | 3,776 | 3,787.75 | 3,741.01 | 3,753.95 | 743,437,631,488 | 614,044,264 | 000002 |
2021-09-06T00:00:00 | 3,752.28 | 3,800.67 | 3,752.28 | 3,796.01 | 653,711,376,384 | 521,289,004 | 000002 |
2021-09-07T00:00:00 | 3,795.85 | 3,858.99 | 3,788.95 | 3,853.39 | 658,499,764,224 | 547,085,563 | 000002 |
2021-09-08T00:00:00 | 3,850.04 | 3,873.04 | 3,837.02 | 3,851.9 | 673,940,570,112 | 585,776,519 | 000002 |
2021-09-09T00:00:00 | 3,843.12 | 3,871.05 | 3,838.23 | 3,870.71 | 679,032,586,240 | 604,284,075 | 000002 |
2021-09-10T00:00:00 | 3,868.68 | 3,901.92 | 3,858.66 | 3,881.19 | 758,690,611,200 | 634,706,872 | 000002 |
2021-09-13T00:00:00 | 3,877.15 | 3,895.58 | 3,870.38 | 3,894.04 | 695,747,411,968 | 556,922,124 | 000002 |
2021-09-14T00:00:00 | 3,888.02 | 3,902.94 | 3,831.39 | 3,838.7 | 693,398,601,728 | 564,399,361 | 000002 |
2021-09-15T00:00:00 | 3,826.71 | 3,854.35 | 3,813.2 | 3,831.97 | 603,896,872,960 | 474,498,861 | 000002 |
2021-09-16T00:00:00 | 3,841.01 | 3,854.72 | 3,780.06 | 3,780.44 | 673,528,152,064 | 546,157,019 | 000002 |
2021-09-17T00:00:00 | 3,768.04 | 3,794.98 | 3,740.84 | 3,787.7 | 628,438,073,344 | 516,312,023 | 000002 |
2021-09-22T00:00:00 | 3,734.43 | 3,803.9 | 3,731.59 | 3,802.89 | 559,576,776,704 | 471,805,140 | 000002 |
2021-09-23T00:00:00 | 3,826.76 | 3,847.39 | 3,806.82 | 3,817.24 | 632,898,715,648 | 534,453,509 | 000002 |
2021-09-24T00:00:00 | 3,812.68 | 3,826.96 | 3,781.18 | 3,786.72 | 606,448,975,872 | 506,774,023 | 000002 |
2021-09-27T00:00:00 | 3,800.25 | 3,815.82 | 3,731.02 | 3,755.06 | 640,207,224,832 | 510,149,831 | 000002 |
2021-09-28T00:00:00 | 3,749.87 | 3,784.47 | 3,740.34 | 3,775.33 | 499,788,709,888 | 443,731,409 | 000002 |
2021-09-29T00:00:00 | 3,745.22 | 3,745.22 | 3,687.08 | 3,706.18 | 510,830,804,992 | 452,113,905 | 000002 |
2021-09-30T00:00:00 | 3,712.1 | 3,744.05 | 3,712.1 | 3,739.57 | 445,495,902,208 | 395,323,761 | 000002 |
2021-10-08T00:00:00 | 3,782.52 | 3,786.14 | 3,743.26 | 3,764.7 | 492,598,165,504 | 406,735,287 | 000002 |
2021-10-11T00:00:00 | 3,773.29 | 3,788.34 | 3,758.98 | 3,764.18 | 468,216,774,656 | 393,894,068 | 000002 |
2021-10-12T00:00:00 | 3,753.25 | 3,755.7 | 3,683.87 | 3,717.2 | 461,584,891,904 | 404,949,228 | 000002 |
2021-10-13T00:00:00 | 3,713.6 | 3,740.52 | 3,684.44 | 3,732.79 | 404,705,476,608 | 324,666,464 | 000002 |
2021-10-14T00:00:00 | 3,725.81 | 3,741.13 | 3,717.51 | 3,729.15 | 377,266,831,360 | 294,706,901 | 000002 |
2021-10-15T00:00:00 | 3,722.54 | 3,750.64 | 3,712.78 | 3,743.92 | 425,635,020,800 | 320,000,461 | 000002 |
2021-10-18T00:00:00 | 3,742.54 | 3,742.54 | 3,709.39 | 3,739.46 | 455,472,054,272 | 340,565,843 | 000002 |
2021-10-19T00:00:00 | 3,733.32 | 3,769.52 | 3,731.56 | 3,765.7 | 439,945,822,208 | 333,864,922 | 000002 |
2021-10-20T00:00:00 | 3,755.36 | 3,768.79 | 3,746 | 3,759.32 | 450,082,865,152 | 343,607,536 | 000002 |
2021-10-21T00:00:00 | 3,762.52 | 3,784.43 | 3,748.11 | 3,767.46 | 453,362,155,520 | 352,002,755 | 000002 |
2021-10-22T00:00:00 | 3,767.43 | 3,780.91 | 3,750.67 | 3,754.72 | 455,232,225,280 | 352,848,534 | 000002 |
2021-10-25T00:00:00 | 3,745.97 | 3,784.6 | 3,735.42 | 3,783.31 | 443,666,202,624 | 320,904,496 | 000002 |
2021-10-26T00:00:00 | 3,786.43 | 3,799.21 | 3,762.15 | 3,770.47 | 464,861,495,296 | 336,978,351 | 000002 |
2021-10-27T00:00:00 | 3,762.31 | 3,762.31 | 3,723.77 | 3,733.4 | 470,464,102,400 | 350,219,503 | 000002 |
2021-10-28T00:00:00 | 3,719.16 | 3,722.67 | 3,678.12 | 3,687.49 | 502,544,891,904 | 377,454,431 | 000002 |
2021-10-29T00:00:00 | 3,688.39 | 3,717.82 | 3,671.09 | 3,717.82 | 526,979,170,304 | 358,445,489 | 000002 |
2021-11-01T00:00:00 | 3,700.08 | 3,727.53 | 3,688.39 | 3,714.82 | 563,821,150,208 | 381,856,778 | 000002 |
2021-11-02T00:00:00 | 3,713.68 | 3,730.12 | 3,644.62 | 3,673.95 | 585,186,934,784 | 417,094,996 | 000002 |
2021-11-03T00:00:00 | 3,669.16 | 3,681.28 | 3,647.57 | 3,666.51 | 448,849,215,488 | 306,304,308 | 000002 |
2021-11-04T00:00:00 | 3,674.17 | 3,697.38 | 3,671.18 | 3,696.23 | 468,570,079,232 | 319,084,218 | 000002 |
2021-11-05T00:00:00 | 3,689.22 | 3,695.31 | 3,659.23 | 3,659.34 | 485,445,500,928 | 353,970,362 | 000002 |
2021-11-08T00:00:00 | 3,659.77 | 3,675.8 | 3,651.66 | 3,666.72 | 421,746,606,080 | 297,881,572 | 000002 |
2021-11-09T00:00:00 | 3,675.63 | 3,683.85 | 3,656.64 | 3,675.52 | 420,984,881,152 | 287,045,093 | 000002 |
2021-11-10T00:00:00 | 3,667.04 | 3,667.04 | 3,614.06 | 3,660.26 | 442,826,260,480 | 306,697,867 | 000002 |
2021-11-11T00:00:00 | 3,653.95 | 3,704.03 | 3,650.11 | 3,702.52 | 464,450,879,488 | 321,735,186 | 000002 |
2021-11-12T00:00:00 | 3,703.95 | 3,713.8 | 3,696.72 | 3,709.05 | 442,970,800,128 | 308,375,795 | 000002 |
2021-11-15T00:00:00 | 3,713.25 | 3,721.2 | 3,690.39 | 3,702.98 | 463,765,667,840 | 312,768,952 | 000002 |
2021-11-16T00:00:00 | 3,700.05 | 3,720.32 | 3,686.78 | 3,690.92 | 444,426,289,152 | 310,116,771 | 000002 |
2021-11-17T00:00:00 | 3,687.55 | 3,707.42 | 3,682.26 | 3,707.26 | 401,225,252,864 | 276,394,518 | 000002 |
2021-11-18T00:00:00 | 3,701.08 | 3,707.9 | 3,681.78 | 3,689.78 | 432,627,679,232 | 312,146,669 | 000002 |
2021-11-19T00:00:00 | 3,688.28 | 3,733.13 | 3,686.59 | 3,731.5 | 440,271,831,040 | 317,712,025 | 000002 |
2021-11-22T00:00:00 | 3,733.98 | 3,757.48 | 3,733.96 | 3,754.29 | 508,606,840,832 | 329,566,156 | 000002 |
2021-11-23T00:00:00 | 3,752.64 | 3,771.36 | 3,749.33 | 3,761.62 | 507,733,868,544 | 359,651,055 | 000002 |
2021-11-24T00:00:00 | 3,762.59 | 3,775.96 | 3,747.14 | 3,765.41 | 480,757,415,936 | 336,540,167 | 000002 |
2021-11-25T00:00:00 | 3,766.14 | 3,770.06 | 3,751.56 | 3,756.4 | 450,146,566,144 | 306,169,226 | 000002 |
2021-11-26T00:00:00 | 3,747.95 | 3,747.95 | 3,725.66 | 3,735.32 | 434,205,949,952 | 300,656,258 | 000002 |
2021-11-29T00:00:00 | 3,698.17 | 3,734.97 | 3,695.75 | 3,733.96 | 489,698,885,632 | 333,323,417 | 000002 |
2021-11-30T00:00:00 | 3,742.42 | 3,754.32 | 3,716.78 | 3,735.22 | 492,192,399,360 | 348,361,818 | 000002 |
2021-12-01T00:00:00 | 3,733.1 | 3,748.88 | 3,729.75 | 3,748.88 | 467,119,243,264 | 329,495,914 | 000002 |
2021-12-02T00:00:00 | 3,745.08 | 3,759.41 | 3,738.72 | 3,745.77 | 468,062,535,680 | 353,723,992 | 000002 |
2021-12-03T00:00:00 | 3,748.52 | 3,782.07 | 3,745.11 | 3,780.96 | 493,206,831,104 | 377,154,788 | 000002 |
2021-12-06T00:00:00 | 3,789.14 | 3,800.7 | 3,759.49 | 3,762.1 | 527,839,068,160 | 418,244,671 | 000002 |
2021-12-07T00:00:00 | 3,785.07 | 3,788.21 | 3,744.5 | 3,768.13 | 523,903,369,216 | 403,543,980 | 000002 |
2021-12-08T00:00:00 | 3,776.27 | 3,812.87 | 3,764.86 | 3,812.71 | 485,762,203,648 | 360,767,157 | 000002 |
2021-12-09T00:00:00 | 3,816.48 | 3,866.09 | 3,813.91 | 3,849.93 | 568,135,057,408 | 431,626,896 | 000002 |
2021-12-10T00:00:00 | 3,830.31 | 3,844.54 | 3,827.13 | 3,842.97 | 556,002,377,728 | 419,637,076 | 000002 |
2021-12-13T00:00:00 | 3,864.59 | 3,887.7 | 3,855.24 | 3,858.42 | 573,920,116,736 | 423,699,162 | 000002 |
2021-12-14T00:00:00 | 3,846.57 | 3,848.56 | 3,830.69 | 3,837.9 | 487,017,906,176 | 361,772,272 | 000002 |
2021-12-15T00:00:00 | 3,831.12 | 3,844.96 | 3,820.6 | 3,823.12 | 480,391,921,664 | 377,134,123 | 000002 |
2021-12-16T00:00:00 | 3,824.5 | 3,851.9 | 3,820.08 | 3,851.9 | 465,394,532,352 | 380,945,131 | 000002 |
2021-12-17T00:00:00 | 3,846.89 | 3,850.52 | 3,806.4 | 3,807.11 | 491,382,734,848 | 408,029,732 | 000002 |
2021-12-20T00:00:00 | 3,794.18 | 3,819.3 | 3,761.94 | 3,766.39 | 491,311,890,432 | 423,406,967 | 000002 |
2021-12-21T00:00:00 | 3,764.15 | 3,801.38 | 3,764.15 | 3,799.38 | 427,945,820,160 | 407,778,721 | 000002 |
2021-12-22T00:00:00 | 3,807.31 | 3,810.55 | 3,790.15 | 3,796.52 | 431,823,486,976 | 394,420,897 | 000002 |
2021-12-23T00:00:00 | 3,799.54 | 3,818.47 | 3,791.72 | 3,818.35 | 449,526,759,424 | 382,587,756 | 000002 |
2021-12-24T00:00:00 | 3,820.56 | 3,824.29 | 3,785.5 | 3,791.82 | 475,796,865,024 | 390,000,289 | 000002 |
2021-12-27T00:00:00 | 3,786.58 | 3,806.68 | 3,774.73 | 3,789.51 | 407,138,271,232 | 328,908,299 | 000002 |
2021-12-28T00:00:00 | 3,793.38 | 3,805.32 | 3,780.43 | 3,804.29 | 408,392,826,880 | 315,890,978 | 000002 |
2021-12-29T00:00:00 | 3,805.12 | 3,805.12 | 3,768.85 | 3,769.55 | 410,085,326,848 | 304,867,170 | 000002 |
2021-12-30T00:00:00 | 3,769 | 3,803.1 | 3,767.96 | 3,792.8 | 413,657,759,744 | 307,641,319 | 000002 |
2021-12-31T00:00:00 | 3,800.16 | 3,817.53 | 3,798.82 | 3,814.3 | 433,211,408,384 | 329,365,814 | 000002 |
2022-01-04T00:00:00 | 3,824.18 | 3,827 | 3,783.15 | 3,806.5 | 510,003,118,080 | 404,634,545 | 000002 |
2022-01-05T00:00:00 | 3,802.23 | 3,802.23 | 3,755.22 | 3,767.52 | 538,639,433,728 | 423,481,126 | 000002 |
2022-01-06T00:00:00 | 3,752.88 | 3,766.86 | 3,730.49 | 3,757.99 | 474,008,322,048 | 371,164,952 | 000002 |
2022-01-07T00:00:00 | 3,761.04 | 3,780.28 | 3,748.77 | 3,751.34 | 502,650,142,720 | 436,056,069 | 000002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.