Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2023-04-07T00:00:00 | 3,472.11 | 3,489.29 | 3,467.48 | 3,488 | 435,963,822,080 | 282,728,873 | 000002 |
2023-04-10T00:00:00 | 3,492.06 | 3,493.33 | 3,469.5 | 3,475.19 | 516,095,180,800 | 340,560,839 | 000002 |
2023-04-11T00:00:00 | 3,477 | 3,477.41 | 3,457.23 | 3,473.32 | 466,635,358,208 | 320,352,921 | 000002 |
2023-04-12T00:00:00 | 3,476.77 | 3,491.27 | 3,475.22 | 3,487.59 | 481,697,759,232 | 342,728,796 | 000002 |
2023-04-13T00:00:00 | 3,481.39 | 3,495.24 | 3,468.77 | 3,478.27 | 477,207,986,176 | 347,544,879 | 000002 |
2023-04-14T00:00:00 | 3,486.68 | 3,501.05 | 3,476.67 | 3,499.01 | 477,988,356,096 | 338,040,909 | 000002 |
2023-04-17T00:00:00 | 3,497.88 | 3,548.86 | 3,497.17 | 3,548.86 | 523,446,681,600 | 402,531,294 | 000002 |
2023-04-18T00:00:00 | 3,542.14 | 3,560.03 | 3,538.58 | 3,557.06 | 473,919,324,160 | 348,167,443 | 000002 |
2023-04-19T00:00:00 | 3,554.98 | 3,558.8 | 3,527.02 | 3,532.78 | 476,178,776,064 | 345,892,159 | 000002 |
2023-04-20T00:00:00 | 3,529.56 | 3,534.09 | 3,505.37 | 3,529.54 | 499,410,534,400 | 350,119,999 | 000002 |
2023-04-21T00:00:00 | 3,526.35 | 3,530.17 | 3,460.56 | 3,460.56 | 530,192,924,672 | 387,083,726 | 000002 |
2023-04-24T00:00:00 | 3,460.09 | 3,462.49 | 3,422.42 | 3,433.42 | 473,049,235,456 | 354,022,486 | 000002 |
2023-04-25T00:00:00 | 3,434.47 | 3,447.21 | 3,385.18 | 3,422.35 | 494,006,206,464 | 380,674,974 | 000002 |
2023-04-26T00:00:00 | 3,412.21 | 3,436.05 | 3,396.18 | 3,421.45 | 480,094,027,776 | 357,673,515 | 000002 |
2023-04-27T00:00:00 | 3,413.26 | 3,458.49 | 3,410.01 | 3,444.42 | 465,812,684,800 | 341,351,681 | 000002 |
2023-04-28T00:00:00 | 3,441.54 | 3,485.32 | 3,441.54 | 3,483.63 | 514,596,405,248 | 401,264,807 | 000002 |
2023-05-04T00:00:00 | 3,466.01 | 3,514.58 | 3,461.29 | 3,512.21 | 550,180,093,952 | 482,997,220 | 000002 |
2023-05-05T00:00:00 | 3,512.4 | 3,526.55 | 3,481.49 | 3,495.46 | 499,055,755,264 | 436,251,509 | 000002 |
2023-05-08T00:00:00 | 3,502.29 | 3,564.46 | 3,502.29 | 3,558.98 | 564,438,958,080 | 533,822,584 | 000002 |
2023-05-09T00:00:00 | 3,566.72 | 3,584.12 | 3,518.15 | 3,519.77 | 618,878,992,384 | 572,759,711 | 000002 |
2023-05-10T00:00:00 | 3,509.28 | 3,511.43 | 3,464.68 | 3,479.26 | 489,296,003,072 | 451,509,914 | 000002 |
2023-05-11T00:00:00 | 3,484 | 3,494.04 | 3,466.82 | 3,469.19 | 401,050,566,656 | 354,000,719 | 000002 |
2023-05-12T00:00:00 | 3,463.84 | 3,479.26 | 3,429.23 | 3,430.21 | 386,848,063,488 | 347,107,026 | 000002 |
2023-05-15T00:00:00 | 3,427.6 | 3,470.46 | 3,391.89 | 3,470.46 | 431,466,381,312 | 387,833,876 | 000002 |
2023-05-16T00:00:00 | 3,469.86 | 3,478.01 | 3,440.83 | 3,449.75 | 385,235,943,424 | 322,335,482 | 000002 |
2023-05-17T00:00:00 | 3,440.28 | 3,457.64 | 3,427.58 | 3,442.63 | 340,348,174,336 | 285,591,017 | 000002 |
2023-05-18T00:00:00 | 3,447.01 | 3,473.76 | 3,442.59 | 3,456.38 | 368,253,173,760 | 309,801,392 | 000002 |
2023-05-19T00:00:00 | 3,447.54 | 3,461.68 | 3,425.84 | 3,441.92 | 359,343,751,168 | 285,259,636 | 000002 |
2023-05-22T00:00:00 | 3,436.72 | 3,468.16 | 3,434.56 | 3,455.48 | 342,280,372,224 | 273,743,765 | 000002 |
2023-05-23T00:00:00 | 3,453.71 | 3,457.32 | 3,402.76 | 3,402.76 | 324,517,462,016 | 275,131,415 | 000002 |
2023-05-24T00:00:00 | 3,393.8 | 3,393.8 | 3,358.83 | 3,359.21 | 342,491,758,592 | 288,542,771 | 000002 |
2023-05-25T00:00:00 | 3,351.47 | 3,361.62 | 3,321.35 | 3,355.67 | 347,408,039,936 | 283,293,018 | 000002 |
2023-05-26T00:00:00 | 3,353.15 | 3,376.17 | 3,333.21 | 3,367.5 | 333,053,886,464 | 261,430,099 | 000002 |
2023-05-29T00:00:00 | 3,375.13 | 3,386.96 | 3,363.81 | 3,376.96 | 377,627,279,360 | 297,148,510 | 000002 |
2023-05-30T00:00:00 | 3,369.85 | 3,386.6 | 3,340.43 | 3,379.86 | 376,400,281,600 | 303,278,061 | 000002 |
2023-05-31T00:00:00 | 3,369.82 | 3,371.66 | 3,344.33 | 3,359.43 | 384,509,181,952 | 293,947,895 | 000002 |
2023-06-01T00:00:00 | 3,350.55 | 3,380.81 | 3,343.55 | 3,359.16 | 400,108,355,584 | 311,912,166 | 000002 |
2023-06-02T00:00:00 | 3,367.36 | 3,389.89 | 3,366.68 | 3,385.8 | 376,092,098,560 | 294,161,628 | 000002 |
2023-06-05T00:00:00 | 3,387.61 | 3,400.6 | 3,376.98 | 3,388.33 | 357,069,422,592 | 277,756,388 | 000002 |
2023-06-06T00:00:00 | 3,384.11 | 3,404.04 | 3,343.15 | 3,349.52 | 386,775,089,152 | 307,958,033 | 000002 |
2023-06-07T00:00:00 | 3,351.73 | 3,365.22 | 3,341.76 | 3,351.97 | 330,471,866,368 | 257,768,273 | 000002 |
2023-06-08T00:00:00 | 3,348.91 | 3,381.11 | 3,333.83 | 3,368.56 | 352,900,251,648 | 293,222,519 | 000002 |
2023-06-09T00:00:00 | 3,368 | 3,387.29 | 3,360.73 | 3,387.29 | 412,795,305,984 | 313,811,889 | 000002 |
2023-06-12T00:00:00 | 3,380.88 | 3,395.78 | 3,365.58 | 3,384.66 | 402,744,082,432 | 313,472,230 | 000002 |
2023-06-13T00:00:00 | 3,379.47 | 3,391.24 | 3,370.63 | 3,389.73 | 376,677,564,416 | 280,217,181 | 000002 |
2023-06-14T00:00:00 | 3,394.4 | 3,405.3 | 3,382.55 | 3,384.87 | 403,442,925,568 | 303,089,030 | 000002 |
2023-06-15T00:00:00 | 3,386.42 | 3,410.02 | 3,385.04 | 3,410.02 | 436,964,425,728 | 312,911,480 | 000002 |
2023-06-16T00:00:00 | 3,413.52 | 3,434.82 | 3,412.68 | 3,431.45 | 443,879,489,536 | 325,933,638 | 000002 |
2023-06-19T00:00:00 | 3,429.17 | 3,429.17 | 3,408.9 | 3,413.12 | 454,641,713,152 | 327,369,104 | 000002 |
2023-06-20T00:00:00 | 3,409.7 | 3,410 | 3,394.12 | 3,396.83 | 432,541,335,552 | 297,892,273 | 000002 |
2023-06-21T00:00:00 | 3,386.09 | 3,392.67 | 3,352.35 | 3,352.35 | 405,813,592,064 | 294,092,022 | 000002 |
2023-06-26T00:00:00 | 3,330.67 | 3,334.64 | 3,296.04 | 3,302.73 | 398,397,112,320 | 307,787,490 | 000002 |
2023-06-27T00:00:00 | 3,305.55 | 3,348.65 | 3,300.24 | 3,343.44 | 354,130,919,424 | 287,311,971 | 000002 |
2023-06-28T00:00:00 | 3,337.16 | 3,346.72 | 3,309.49 | 3,343.29 | 359,488,552,960 | 275,892,287 | 000002 |
2023-06-29T00:00:00 | 3,339.16 | 3,350.75 | 3,332.92 | 3,335.91 | 339,977,764,864 | 250,008,324 | 000002 |
2023-06-30T00:00:00 | 3,332.34 | 3,368.14 | 3,331.37 | 3,356.65 | 359,264,550,912 | 265,046,983 | 000002 |
2023-07-03T00:00:00 | 3,364.1 | 3,403.68 | 3,364.1 | 3,400.64 | 420,952,834,048 | 312,102,217 | 000002 |
2023-07-04T00:00:00 | 3,397.75 | 3,403.74 | 3,390.15 | 3,402.07 | 386,765,422,592 | 279,020,102 | 000002 |
2023-07-05T00:00:00 | 3,396.51 | 3,398.42 | 3,374.01 | 3,378.57 | 350,967,824,384 | 263,845,492 | 000002 |
2023-07-06T00:00:00 | 3,371.12 | 3,385.41 | 3,354.16 | 3,360.34 | 320,473,595,904 | 245,920,048 | 000002 |
2023-07-07T00:00:00 | 3,351.85 | 3,367.21 | 3,343.24 | 3,351.01 | 313,309,233,152 | 255,500,543 | 000002 |
2023-07-10T00:00:00 | 3,363.75 | 3,371.93 | 3,346.88 | 3,358.47 | 311,278,862,336 | 236,418,287 | 000002 |
2023-07-11T00:00:00 | 3,366.28 | 3,377.33 | 3,355.01 | 3,376.98 | 309,708,652,544 | 227,410,029 | 000002 |
2023-07-12T00:00:00 | 3,375.94 | 3,380.1 | 3,347.71 | 3,350.54 | 365,149,290,496 | 271,173,441 | 000002 |
2023-07-13T00:00:00 | 3,357.43 | 3,394.97 | 3,357.43 | 3,392.88 | 373,013,250,048 | 276,407,528 | 000002 |
2023-07-14T00:00:00 | 3,397.58 | 3,405.38 | 3,390.27 | 3,394.15 | 368,107,126,784 | 273,118,921 | 000002 |
2023-07-17T00:00:00 | 3,374.52 | 3,374.52 | 3,350.25 | 3,364.68 | 321,891,336,192 | 250,016,799 | 000002 |
2023-07-18T00:00:00 | 3,361.68 | 3,365.3 | 3,344.04 | 3,352.25 | 307,150,946,304 | 234,878,708 | 000002 |
2023-07-19T00:00:00 | 3,349.29 | 3,359.12 | 3,335.23 | 3,353.33 | 281,025,675,264 | 217,196,321 | 000002 |
2023-07-20T00:00:00 | 3,356.56 | 3,364.04 | 3,318.53 | 3,322.58 | 302,212,743,168 | 238,792,474 | 000002 |
2023-07-21T00:00:00 | 3,316.18 | 3,339.47 | 3,309.76 | 3,320.7 | 280,469,504,000 | 225,144,368 | 000002 |
2023-07-24T00:00:00 | 3,309.91 | 3,332.28 | 3,303.26 | 3,317 | 259,885,449,216 | 216,385,918 | 000002 |
2023-07-25T00:00:00 | 3,356.15 | 3,387.91 | 3,356.15 | 3,387.66 | 410,622,689,280 | 348,335,635 | 000002 |
2023-07-26T00:00:00 | 3,384.05 | 3,385.94 | 3,368.06 | 3,378.72 | 328,101,330,944 | 316,913,825 | 000002 |
2023-07-27T00:00:00 | 3,381.28 | 3,402.39 | 3,365.53 | 3,372.04 | 331,905,859,584 | 326,824,102 | 000002 |
2023-07-28T00:00:00 | 3,361.61 | 3,438.79 | 3,355.59 | 3,434.22 | 436,681,408,512 | 410,761,058 | 000002 |
2023-07-31T00:00:00 | 3,446.06 | 3,482.69 | 3,439.5 | 3,450.02 | 511,218,843,648 | 458,647,731 | 000002 |
2023-08-01T00:00:00 | 3,447.63 | 3,465.04 | 3,437.98 | 3,449.93 | 440,845,598,720 | 459,649,483 | 000002 |
2023-08-02T00:00:00 | 3,440.38 | 3,449.79 | 3,409.38 | 3,419.24 | 388,775,772,160 | 405,110,329 | 000002 |
2023-08-03T00:00:00 | 3,411.77 | 3,439.46 | 3,404.16 | 3,439.04 | 389,186,125,824 | 384,402,008 | 000002 |
2023-08-04T00:00:00 | 3,455.45 | 3,475.33 | 3,440.37 | 3,447.01 | 496,933,470,208 | 470,620,202 | 000002 |
2023-08-07T00:00:00 | 3,435.11 | 3,435.11 | 3,416 | 3,426.81 | 392,867,282,944 | 360,096,184 | 000002 |
2023-08-08T00:00:00 | 3,418.3 | 3,432.8 | 3,403.57 | 3,418.19 | 355,595,976,704 | 316,330,303 | 000002 |
2023-08-09T00:00:00 | 3,408.24 | 3,414.47 | 3,396.9 | 3,401.3 | 309,599,404,032 | 270,984,835 | 000002 |
2023-08-10T00:00:00 | 3,398.89 | 3,414.44 | 3,390.39 | 3,411.83 | 307,113,066,496 | 287,185,858 | 000002 |
2023-08-11T00:00:00 | 3,411.73 | 3,411.73 | 3,343.31 | 3,343.31 | 339,005,014,016 | 329,892,518 | 000002 |
2023-08-14T00:00:00 | 3,312.31 | 3,334.2 | 3,293.46 | 3,332.01 | 322,375,974,912 | 299,578,577 | 000002 |
2023-08-15T00:00:00 | 3,334.26 | 3,340.2 | 3,299.42 | 3,329.69 | 300,678,119,424 | 273,072,143 | 000002 |
2023-08-16T00:00:00 | 3,317.65 | 3,330.22 | 3,302.03 | 3,302.46 | 303,357,132,800 | 281,414,661 | 000002 |
2023-08-17T00:00:00 | 3,289.04 | 3,320.63 | 3,274.26 | 3,316.74 | 320,528,416,768 | 294,345,981 | 000002 |
2023-08-18T00:00:00 | 3,318.14 | 3,332.86 | 3,283.38 | 3,283.38 | 320,230,588,416 | 294,135,207 | 000002 |
2023-08-21T00:00:00 | 3,277.12 | 3,286.51 | 3,242.48 | 3,242.48 | 293,525,192,704 | 265,546,164 | 000002 |
2023-08-22T00:00:00 | 3,253.81 | 3,277.97 | 3,223.15 | 3,271.2 | 348,428,206,080 | 309,069,576 | 000002 |
2023-08-23T00:00:00 | 3,266.92 | 3,267.05 | 3,226.4 | 3,227.23 | 297,812,393,984 | 272,035,668 | 000002 |
2023-08-24T00:00:00 | 3,235.11 | 3,256.42 | 3,221.54 | 3,231.31 | 332,256,051,200 | 299,776,895 | 000002 |
2023-08-25T00:00:00 | 3,216.97 | 3,234.24 | 3,200.72 | 3,212.31 | 317,520,281,600 | 293,080,598 | 000002 |
2023-08-28T00:00:00 | 3,374.78 | 3,374.78 | 3,238.59 | 3,248.58 | 516,878,499,840 | 485,199,558 | 000002 |
2023-08-29T00:00:00 | 3,241.55 | 3,297.91 | 3,239.97 | 3,287.55 | 443,589,918,720 | 398,517,099 | 000002 |
2023-08-30T00:00:00 | 3,296.48 | 3,306.2 | 3,278.14 | 3,288.91 | 414,421,876,736 | 347,183,949 | 000002 |
2023-08-31T00:00:00 | 3,286.22 | 3,291.9 | 3,264.79 | 3,271 | 361,833,267,200 | 312,012,771 | 000002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.