Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-11-09T00:00:00 | 3,211.84 | 3,221.79 | 3,192.68 | 3,194.73 | 306,615,123,968 | 235,354,375 | 000002 |
2022-11-10T00:00:00 | 3,177.44 | 3,194.56 | 3,168.19 | 3,182.12 | 335,690,760,192 | 270,073,803 | 000002 |
2022-11-11T00:00:00 | 3,248.76 | 3,267.75 | 3,217.97 | 3,235.8 | 513,407,844,352 | 409,159,894 | 000002 |
2022-11-14T00:00:00 | 3,250.06 | 3,271.61 | 3,223.19 | 3,231.77 | 454,187,417,600 | 361,326,249 | 000002 |
2022-11-15T00:00:00 | 3,229.39 | 3,286.51 | 3,222.42 | 3,284.87 | 446,100,471,808 | 331,050,055 | 000002 |
2022-11-16T00:00:00 | 3,284.41 | 3,297.16 | 3,265.26 | 3,270.13 | 386,711,158,784 | 303,039,224 | 000002 |
2022-11-17T00:00:00 | 3,260.67 | 3,265.39 | 3,235.76 | 3,265.39 | 377,507,217,408 | 286,389,892 | 000002 |
2022-11-18T00:00:00 | 3,266.75 | 3,277.23 | 3,245.96 | 3,246.33 | 388,842,684,416 | 299,470,247 | 000002 |
2022-11-21T00:00:00 | 3,226.19 | 3,233.73 | 3,203.26 | 3,233.51 | 344,809,635,840 | 255,795,513 | 000002 |
2022-11-22T00:00:00 | 3,232.67 | 3,268.23 | 3,224.34 | 3,237.62 | 373,889,040,384 | 327,170,549 | 000002 |
2022-11-23T00:00:00 | 3,233.2 | 3,257.88 | 3,223.34 | 3,245.99 | 356,138,516,480 | 325,703,796 | 000002 |
2022-11-24T00:00:00 | 3,253.53 | 3,263.12 | 3,233.35 | 3,238 | 307,989,610,496 | 267,159,970 | 000002 |
2022-11-25T00:00:00 | 3,233.98 | 3,261.22 | 3,226.1 | 3,251 | 325,274,206,208 | 311,200,516 | 000002 |
2022-11-28T00:00:00 | 3,202.28 | 3,228.43 | 3,180.71 | 3,226.7 | 338,323,734,528 | 305,521,338 | 000002 |
2022-11-29T00:00:00 | 3,245.14 | 3,303.75 | 3,245.14 | 3,301.37 | 438,743,400,448 | 390,972,601 | 000002 |
2022-11-30T00:00:00 | 3,292.59 | 3,310.63 | 3,288.41 | 3,303.1 | 404,035,502,080 | 372,144,007 | 000002 |
2022-12-01T00:00:00 | 3,341.57 | 3,352.48 | 3,316.93 | 3,317.9 | 461,841,694,720 | 386,632,960 | 000002 |
2022-12-02T00:00:00 | 3,312.75 | 3,323.56 | 3,301.46 | 3,308.06 | 365,998,735,360 | 307,437,042 | 000002 |
2022-12-05T00:00:00 | 3,335.14 | 3,368.2 | 3,329.99 | 3,366.49 | 478,882,136,064 | 446,916,125 | 000002 |
2022-12-06T00:00:00 | 3,354.37 | 3,380.14 | 3,348.92 | 3,367.27 | 434,948,145,152 | 373,221,172 | 000002 |
2022-12-07T00:00:00 | 3,359.28 | 3,381.47 | 3,342.2 | 3,353.73 | 401,856,692,224 | 353,684,368 | 000002 |
2022-12-08T00:00:00 | 3,349.93 | 3,361.21 | 3,340.78 | 3,351.4 | 364,616,908,800 | 320,547,867 | 000002 |
2022-12-09T00:00:00 | 3,351.15 | 3,366.9 | 3,336.27 | 3,361.46 | 447,433,736,192 | 373,000,126 | 000002 |
2022-12-12T00:00:00 | 3,349.82 | 3,350.75 | 3,329.61 | 3,332.19 | 394,651,303,936 | 333,038,829 | 000002 |
2022-12-13T00:00:00 | 3,332.61 | 3,340.78 | 3,324.26 | 3,329.36 | 333,303,283,712 | 285,491,640 | 000002 |
2022-12-14T00:00:00 | 3,331.69 | 3,343.51 | 3,321.21 | 3,329.56 | 333,700,890,624 | 265,292,493 | 000002 |
2022-12-15T00:00:00 | 3,330.26 | 3,332.25 | 3,310.57 | 3,321.31 | 305,035,739,136 | 242,825,180 | 000002 |
2022-12-16T00:00:00 | 3,308.16 | 3,328.34 | 3,303.41 | 3,320.47 | 306,990,055,424 | 259,414,722 | 000002 |
2022-12-19T00:00:00 | 3,317.8 | 3,323 | 3,245.22 | 3,256.76 | 307,740,868,608 | 278,202,603 | 000002 |
2022-12-20T00:00:00 | 3,248.19 | 3,250.09 | 3,208.86 | 3,221.71 | 261,566,218,240 | 218,628,270 | 000002 |
2022-12-21T00:00:00 | 3,226.5 | 3,234.36 | 3,207.89 | 3,216.13 | 226,719,711,232 | 188,911,550 | 000002 |
2022-12-22T00:00:00 | 3,234.38 | 3,245.34 | 3,191.19 | 3,201.51 | 266,173,333,504 | 223,456,472 | 000002 |
2022-12-23T00:00:00 | 3,185.14 | 3,209.35 | 3,177.62 | 3,192.64 | 233,046,048,768 | 191,568,382 | 000002 |
2022-12-26T00:00:00 | 3,195.08 | 3,219.85 | 3,194.19 | 3,213.28 | 255,288,213,504 | 206,276,520 | 000002 |
2022-12-27T00:00:00 | 3,226.05 | 3,247.35 | 3,222.43 | 3,244.71 | 267,767,447,552 | 221,973,422 | 000002 |
2022-12-28T00:00:00 | 3,237.41 | 3,247.98 | 3,227.8 | 3,236.18 | 260,380,262,400 | 224,389,026 | 000002 |
2022-12-29T00:00:00 | 3,224.98 | 3,234.72 | 3,212.11 | 3,221.87 | 253,714,251,776 | 215,401,188 | 000002 |
2022-12-30T00:00:00 | 3,233.21 | 3,245.61 | 3,230.75 | 3,238.19 | 250,159,022,080 | 217,331,431 | 000002 |
2023-01-03T00:00:00 | 3,236.36 | 3,270.28 | 3,221.17 | 3,266.76 | 331,148,230,656 | 281,078,777 | 000002 |
2023-01-04T00:00:00 | 3,267.87 | 3,279.97 | 3,259.38 | 3,274.16 | 316,174,172,160 | 273,089,603 | 000002 |
2023-01-05T00:00:00 | 3,283.87 | 3,311.83 | 3,281.19 | 3,307.39 | 335,421,243,392 | 256,753,822 | 000002 |
2023-01-06T00:00:00 | 3,307.25 | 3,323.68 | 3,303.86 | 3,309.93 | 338,272,321,536 | 257,104,424 | 000002 |
2023-01-09T00:00:00 | 3,322.25 | 3,337.12 | 3,318.1 | 3,329.24 | 342,427,074,560 | 257,858,078 | 000002 |
2023-01-10T00:00:00 | 3,331.28 | 3,331.46 | 3,317.8 | 3,322.38 | 310,134,046,720 | 232,765,530 | 000002 |
2023-01-11T00:00:00 | 3,325.38 | 3,338.38 | 3,313.36 | 3,314.35 | 308,925,399,040 | 237,391,774 | 000002 |
2023-01-12T00:00:00 | 3,320.06 | 3,324.58 | 3,305.51 | 3,316.06 | 275,160,432,640 | 216,428,262 | 000002 |
2023-01-13T00:00:00 | 3,323.31 | 3,349.47 | 3,320.32 | 3,349.47 | 287,878,316,032 | 220,050,309 | 000002 |
2023-01-16T00:00:00 | 3,352.83 | 3,408.21 | 3,351.57 | 3,383.25 | 412,855,435,264 | 306,416,966 | 000002 |
2023-01-17T00:00:00 | 3,385.19 | 3,387.09 | 3,366.64 | 3,379.71 | 302,407,876,608 | 226,395,518 | 000002 |
2023-01-18T00:00:00 | 3,383.24 | 3,390.82 | 3,375.65 | 3,379.9 | 265,843,507,200 | 211,891,037 | 000002 |
2023-01-19T00:00:00 | 3,376.86 | 3,396.46 | 3,365.16 | 3,396.46 | 296,524,906,496 | 226,107,070 | 000002 |
2023-01-20T00:00:00 | 3,403.74 | 3,424.54 | 3,403.74 | 3,422.19 | 328,693,383,168 | 272,891,214 | 000002 |
2023-01-30T00:00:00 | 3,468.4 | 3,470.1 | 3,424.2 | 3,426.89 | 452,714,790,912 | 352,907,984 | 000002 |
2023-01-31T00:00:00 | 3,423.56 | 3,435.18 | 3,408.71 | 3,412.53 | 374,904,913,920 | 299,784,232 | 000002 |
2023-02-01T00:00:00 | 3,419.39 | 3,443.19 | 3,401.77 | 3,443.19 | 413,012,131,840 | 339,127,110 | 000002 |
2023-02-02T00:00:00 | 3,450.37 | 3,454.52 | 3,430.06 | 3,443.99 | 428,266,913,792 | 333,092,173 | 000002 |
2023-02-03T00:00:00 | 3,433.48 | 3,433.48 | 3,391.25 | 3,420.65 | 378,355,679,232 | 293,061,159 | 000002 |
2023-02-06T00:00:00 | 3,401 | 3,406.94 | 3,381.6 | 3,394.72 | 348,799,467,520 | 266,693,513 | 000002 |
2023-02-07T00:00:00 | 3,401.6 | 3,406.6 | 3,389.54 | 3,404.48 | 320,867,008,512 | 250,678,300 | 000002 |
2023-02-08T00:00:00 | 3,408.05 | 3,413.94 | 3,385.93 | 3,387.67 | 293,025,873,920 | 234,308,664 | 000002 |
2023-02-09T00:00:00 | 3,383.17 | 3,427.91 | 3,381.12 | 3,427.91 | 351,335,481,344 | 254,260,448 | 000002 |
2023-02-10T00:00:00 | 3,423.78 | 3,427.47 | 3,403.61 | 3,417.71 | 341,443,018,752 | 260,314,951 | 000002 |
2023-02-13T00:00:00 | 3,413.85 | 3,443.39 | 3,409.28 | 3,442.41 | 396,678,758,400 | 296,898,330 | 000002 |
2023-02-14T00:00:00 | 3,447.45 | 3,452.45 | 3,437.22 | 3,452.02 | 355,313,582,080 | 270,750,620 | 000002 |
2023-02-15T00:00:00 | 3,452.8 | 3,455.08 | 3,432.38 | 3,438.62 | 357,317,148,672 | 269,677,614 | 000002 |
2023-02-16T00:00:00 | 3,439.92 | 3,468.35 | 3,387.08 | 3,405.65 | 467,995,459,584 | 380,468,304 | 000002 |
2023-02-17T00:00:00 | 3,401.13 | 3,419.75 | 3,378.6 | 3,379.4 | 355,334,914,048 | 278,126,525 | 000002 |
2023-02-20T00:00:00 | 3,386.17 | 3,449.69 | 3,381.31 | 3,448.95 | 397,451,395,072 | 324,676,583 | 000002 |
2023-02-21T00:00:00 | 3,450.31 | 3,468.29 | 3,440.64 | 3,465.92 | 390,415,745,024 | 324,101,171 | 000002 |
2023-02-22T00:00:00 | 3,450.72 | 3,466.45 | 3,445.12 | 3,449.77 | 320,303,235,072 | 255,147,121 | 000002 |
2023-02-23T00:00:00 | 3,452.24 | 3,466.87 | 3,433.22 | 3,445.94 | 334,147,878,912 | 262,109,372 | 000002 |
2023-02-24T00:00:00 | 3,445.7 | 3,446.9 | 3,410.8 | 3,424.61 | 307,844,710,400 | 234,022,174 | 000002 |
2023-02-27T00:00:00 | 3,413.94 | 3,434.6 | 3,408.54 | 3,415.15 | 324,236,083,200 | 242,569,524 | 000002 |
2023-02-28T00:00:00 | 3,423.22 | 3,438.6 | 3,402.62 | 3,437.75 | 317,503,602,688 | 251,247,361 | 000002 |
2023-03-01T00:00:00 | 3,437.24 | 3,475.04 | 3,429.75 | 3,472.11 | 384,038,305,792 | 318,065,884 | 000002 |
2023-03-02T00:00:00 | 3,467.55 | 3,480.89 | 3,465.89 | 3,470.27 | 389,021,499,392 | 328,240,098 | 000002 |
2023-03-03T00:00:00 | 3,474.57 | 3,491.2 | 3,461.86 | 3,488.89 | 388,596,170,752 | 343,779,494 | 000002 |
2023-03-06T00:00:00 | 3,492.69 | 3,493.78 | 3,468.27 | 3,482.24 | 431,347,761,152 | 340,313,222 | 000002 |
2023-03-07T00:00:00 | 3,480.33 | 3,504.09 | 3,442.79 | 3,443.52 | 429,780,566,016 | 389,663,859 | 000002 |
2023-03-08T00:00:00 | 3,429.63 | 3,441.51 | 3,421 | 3,441.51 | 312,610,062,336 | 260,237,142 | 000002 |
2023-03-09T00:00:00 | 3,444.33 | 3,447.62 | 3,417.12 | 3,434.02 | 328,612,413,440 | 263,818,778 | 000002 |
2023-03-10T00:00:00 | 3,412.42 | 3,419.41 | 3,385.15 | 3,385.77 | 341,965,406,208 | 280,901,441 | 000002 |
2023-03-13T00:00:00 | 3,383.75 | 3,426.34 | 3,383.75 | 3,426.34 | 364,155,240,448 | 294,674,939 | 000002 |
2023-03-14T00:00:00 | 3,419.23 | 3,419.33 | 3,372.13 | 3,401.86 | 409,705,218,048 | 319,615,583 | 000002 |
2023-03-15T00:00:00 | 3,418.36 | 3,431.01 | 3,413.96 | 3,420.73 | 373,075,148,800 | 304,955,698 | 000002 |
2023-03-16T00:00:00 | 3,400.93 | 3,414.55 | 3,380.24 | 3,382.53 | 392,690,335,744 | 327,135,233 | 000002 |
2023-03-17T00:00:00 | 3,401.79 | 3,438.16 | 3,396.42 | 3,407.34 | 431,713,878,016 | 342,727,713 | 000002 |
2023-03-20T00:00:00 | 3,410.89 | 3,425.63 | 3,387.56 | 3,390.98 | 480,002,998,272 | 392,209,421 | 000002 |
2023-03-21T00:00:00 | 3,397.21 | 3,413.01 | 3,394.04 | 3,412.64 | 387,656,450,048 | 301,565,471 | 000002 |
2023-03-22T00:00:00 | 3,420.78 | 3,437.54 | 3,412.74 | 3,423.23 | 382,135,631,872 | 290,538,604 | 000002 |
2023-03-23T00:00:00 | 3,415.9 | 3,445.16 | 3,409.84 | 3,445.16 | 426,214,096,896 | 305,835,221 | 000002 |
2023-03-24T00:00:00 | 3,441.04 | 3,441.04 | 3,418.02 | 3,423.04 | 430,366,195,712 | 324,216,712 | 000002 |
2023-03-27T00:00:00 | 3,419.02 | 3,419.02 | 3,385.28 | 3,408.04 | 453,112,332,288 | 337,475,939 | 000002 |
2023-03-28T00:00:00 | 3,413.49 | 3,421.39 | 3,397.93 | 3,401.73 | 396,504,891,392 | 295,376,100 | 000002 |
2023-03-29T00:00:00 | 3,410.41 | 3,411.37 | 3,385.21 | 3,396.17 | 405,225,963,520 | 296,521,909 | 000002 |
2023-03-30T00:00:00 | 3,399.28 | 3,420.85 | 3,376.05 | 3,418.23 | 400,814,768,128 | 299,268,196 | 000002 |
2023-03-31T00:00:00 | 3,420.53 | 3,436.27 | 3,417.01 | 3,430.45 | 396,141,068,288 | 283,220,438 | 000002 |
2023-04-03T00:00:00 | 3,435.14 | 3,458.66 | 3,434.16 | 3,455.15 | 512,885,948,416 | 357,279,052 | 000002 |
2023-04-04T00:00:00 | 3,455.96 | 3,472.13 | 3,449.46 | 3,472.13 | 555,414,257,664 | 385,594,467 | 000002 |
2023-04-06T00:00:00 | 3,461.81 | 3,474.29 | 3,454.81 | 3,472.28 | 506,008,240,128 | 326,869,173 | 000002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.