Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-06-02T00:00:00 | 3,170.31 | 3,197.28 | 3,163.76 | 3,195.46 | 413,729,259,520 | 361,770,632 | 000001 |
2022-06-06T00:00:00 | 3,196.96 | 3,237.07 | 3,181.65 | 3,236.37 | 517,314,347,008 | 422,027,835 | 000001 |
2022-06-07T00:00:00 | 3,235.42 | 3,253.09 | 3,222.64 | 3,241.76 | 482,203,205,632 | 402,203,220 | 000001 |
2022-06-08T00:00:00 | 3,245.02 | 3,266.63 | 3,216.01 | 3,263.79 | 508,408,528,896 | 434,183,270 | 000001 |
2022-06-09T00:00:00 | 3,259.49 | 3,270.56 | 3,223.48 | 3,238.95 | 468,458,209,280 | 422,728,372 | 000001 |
2022-06-10T00:00:00 | 3,214.18 | 3,286.62 | 3,210.81 | 3,284.83 | 504,153,669,632 | 439,865,730 | 000001 |
2022-06-13T00:00:00 | 3,256.28 | 3,272.99 | 3,229.31 | 3,255.55 | 511,966,183,424 | 438,578,312 | 000001 |
2022-06-14T00:00:00 | 3,224.21 | 3,289.13 | 3,195.82 | 3,288.91 | 513,845,002,240 | 450,388,187 | 000001 |
2022-06-15T00:00:00 | 3,289.1 | 3,358.55 | 3,288.85 | 3,305.41 | 621,972,553,728 | 550,584,131 | 000001 |
2022-06-16T00:00:00 | 3,306.84 | 3,319.69 | 3,277.53 | 3,285.38 | 506,053,984,256 | 433,220,868 | 000001 |
2022-06-17T00:00:00 | 3,265.51 | 3,323.28 | 3,262.89 | 3,316.79 | 497,252,171,776 | 395,300,700 | 000001 |
2022-06-20T00:00:00 | 3,315.78 | 3,333.9 | 3,292.93 | 3,315.43 | 527,751,774,208 | 413,460,410 | 000001 |
2022-06-21T00:00:00 | 3,313.79 | 3,329.39 | 3,279.83 | 3,306.72 | 471,793,631,232 | 394,456,891 | 000001 |
2022-06-22T00:00:00 | 3,309.12 | 3,311.02 | 3,266.54 | 3,267.2 | 440,851,005,440 | 375,529,782 | 000001 |
2022-06-23T00:00:00 | 3,269.05 | 3,320.15 | 3,262.29 | 3,320.15 | 474,200,113,152 | 400,614,211 | 000001 |
2022-06-24T00:00:00 | 3,324.74 | 3,356.71 | 3,322.95 | 3,349.75 | 509,615,996,928 | 390,819,734 | 000001 |
2022-06-27T00:00:00 | 3,364 | 3,393.31 | 3,364 | 3,379.19 | 541,573,840,896 | 414,117,738 | 000001 |
2022-06-28T00:00:00 | 3,377.68 | 3,412.1 | 3,358.87 | 3,409.21 | 525,512,507,392 | 412,056,516 | 000001 |
2022-06-29T00:00:00 | 3,399.68 | 3,414.65 | 3,358.47 | 3,361.52 | 561,306,992,640 | 440,573,559 | 000001 |
2022-06-30T00:00:00 | 3,358.93 | 3,417.01 | 3,358.93 | 3,398.62 | 510,307,205,120 | 381,243,178 | 000001 |
2022-07-01T00:00:00 | 3,400.26 | 3,404.05 | 3,378.36 | 3,387.64 | 458,435,297,280 | 350,489,299 | 000001 |
2022-07-04T00:00:00 | 3,381.82 | 3,405.62 | 3,364.09 | 3,405.43 | 489,347,940,352 | 357,737,919 | 000001 |
2022-07-05T00:00:00 | 3,411.13 | 3,424.84 | 3,372.06 | 3,404.03 | 516,605,706,240 | 411,699,672 | 000001 |
2022-07-06T00:00:00 | 3,391.03 | 3,391.03 | 3,333.1 | 3,355.35 | 487,474,659,328 | 384,630,047 | 000001 |
2022-07-07T00:00:00 | 3,353.13 | 3,375.86 | 3,332.31 | 3,364.4 | 438,203,121,664 | 334,400,202 | 000001 |
2022-07-08T00:00:00 | 3,380.37 | 3,386.31 | 3,354.12 | 3,356.08 | 421,883,936,768 | 322,921,072 | 000001 |
2022-07-11T00:00:00 | 3,341.1 | 3,341.1 | 3,297.01 | 3,313.58 | 424,942,272,512 | 342,669,193 | 000001 |
2022-07-12T00:00:00 | 3,307.22 | 3,319.25 | 3,277.08 | 3,281.47 | 410,950,565,888 | 334,600,539 | 000001 |
2022-07-13T00:00:00 | 3,279.6 | 3,297.02 | 3,266.48 | 3,284.29 | 394,134,618,112 | 331,845,669 | 000001 |
2022-07-14T00:00:00 | 3,277.45 | 3,299.25 | 3,261.49 | 3,281.74 | 431,969,337,344 | 355,926,432 | 000001 |
2022-07-15T00:00:00 | 3,261.38 | 3,288.92 | 3,228.06 | 3,228.06 | 460,877,004,800 | 380,156,371 | 000001 |
2022-07-18T00:00:00 | 3,235.09 | 3,278.47 | 3,226.23 | 3,278.1 | 423,357,284,352 | 348,346,022 | 000001 |
2022-07-19T00:00:00 | 3,278.72 | 3,283.93 | 3,256.02 | 3,279.43 | 396,042,371,072 | 315,651,918 | 000001 |
2022-07-20T00:00:00 | 3,291.55 | 3,308.35 | 3,287.74 | 3,304.72 | 383,422,758,912 | 301,515,123 | 000001 |
2022-07-21T00:00:00 | 3,297.66 | 3,300.53 | 3,272 | 3,272 | 420,696,588,288 | 332,358,707 | 000001 |
2022-07-22T00:00:00 | 3,276.2 | 3,293.64 | 3,246.73 | 3,269.97 | 383,576,014,848 | 300,690,066 | 000001 |
2022-07-25T00:00:00 | 3,269.71 | 3,273.18 | 3,243.03 | 3,250.39 | 348,281,864,192 | 271,245,744 | 000001 |
2022-07-26T00:00:00 | 3,254.19 | 3,282.41 | 3,246.04 | 3,277.44 | 334,421,590,016 | 259,468,676 | 000001 |
2022-07-27T00:00:00 | 3,271.78 | 3,282.57 | 3,265.73 | 3,275.76 | 339,768,246,272 | 249,131,485 | 000001 |
2022-07-28T00:00:00 | 3,287.5 | 3,305.71 | 3,277.11 | 3,282.58 | 395,925,553,152 | 288,055,056 | 000001 |
2022-07-29T00:00:00 | 3,282.81 | 3,294.8 | 3,246.37 | 3,253.24 | 410,553,090,048 | 307,331,047 | 000001 |
2022-08-01T00:00:00 | 3,246.62 | 3,264.3 | 3,225.55 | 3,259.96 | 399,000,240,128 | 292,204,805 | 000001 |
2022-08-02T00:00:00 | 3,231.26 | 3,231.26 | 3,155.19 | 3,186.27 | 475,962,703,872 | 394,176,168 | 000001 |
2022-08-03T00:00:00 | 3,188.89 | 3,217.55 | 3,159.46 | 3,163.67 | 455,409,762,304 | 324,885,673 | 000001 |
2022-08-04T00:00:00 | 3,179.43 | 3,191 | 3,155.7 | 3,189.04 | 371,146,915,840 | 260,898,943 | 000001 |
2022-08-05T00:00:00 | 3,195.23 | 3,228.89 | 3,184.45 | 3,227.03 | 414,055,628,800 | 274,683,729 | 000001 |
2022-08-08T00:00:00 | 3,218.85 | 3,237.97 | 3,214.08 | 3,236.93 | 392,277,164,032 | 254,268,050 | 000001 |
2022-08-09T00:00:00 | 3,235.74 | 3,248.77 | 3,227.54 | 3,247.43 | 391,415,562,240 | 259,605,467 | 000001 |
2022-08-10T00:00:00 | 3,242.36 | 3,253.17 | 3,217.81 | 3,230.02 | 390,066,110,464 | 257,583,592 | 000001 |
2022-08-11T00:00:00 | 3,243.47 | 3,281.67 | 3,237.9 | 3,281.67 | 427,399,151,616 | 300,605,376 | 000001 |
2022-08-12T00:00:00 | 3,275.77 | 3,288.22 | 3,272.84 | 3,276.89 | 403,906,166,784 | 299,932,928 | 000001 |
2022-08-15T00:00:00 | 3,268.37 | 3,286.89 | 3,261.82 | 3,276.09 | 387,257,729,024 | 287,106,773 | 000001 |
2022-08-16T00:00:00 | 3,278.68 | 3,295.02 | 3,271.57 | 3,277.88 | 409,210,093,568 | 303,592,274 | 000001 |
2022-08-17T00:00:00 | 3,282.1 | 3,296 | 3,263.35 | 3,292.53 | 423,858,995,200 | 326,124,759 | 000001 |
2022-08-18T00:00:00 | 3,286.37 | 3,289.14 | 3,270.56 | 3,277.54 | 418,075,213,824 | 301,694,778 | 000001 |
2022-08-19T00:00:00 | 3,275.62 | 3,286.49 | 3,258.06 | 3,258.08 | 457,863,364,608 | 333,535,471 | 000001 |
2022-08-22T00:00:00 | 3,249.7 | 3,278.17 | 3,247.19 | 3,277.79 | 427,653,300,224 | 314,537,869 | 000001 |
2022-08-23T00:00:00 | 3,274.43 | 3,284.6 | 3,262.63 | 3,276.22 | 418,311,733,248 | 316,566,356 | 000001 |
2022-08-24T00:00:00 | 3,279.17 | 3,281.88 | 3,212.39 | 3,215.2 | 458,360,291,328 | 366,140,577 | 000001 |
2022-08-25T00:00:00 | 3,223.46 | 3,248.35 | 3,199.12 | 3,246.25 | 419,464,282,112 | 336,196,165 | 000001 |
2022-08-26T00:00:00 | 3,250.63 | 3,266.27 | 3,232.28 | 3,236.22 | 397,556,252,672 | 309,927,554 | 000001 |
2022-08-29T00:00:00 | 3,203.1 | 3,240.73 | 3,199 | 3,240.73 | 363,729,977,344 | 297,015,097 | 000001 |
2022-08-30T00:00:00 | 3,240.18 | 3,243.75 | 3,212.63 | 3,227.22 | 353,775,681,536 | 294,318,914 | 000001 |
2022-08-31T00:00:00 | 3,216.53 | 3,232.02 | 3,184.39 | 3,202.14 | 431,758,016,512 | 344,408,829 | 000001 |
2022-09-01T00:00:00 | 3,196.54 | 3,214.56 | 3,181.63 | 3,184.98 | 336,978,640,896 | 274,660,541 | 000001 |
2022-09-02T00:00:00 | 3,189.64 | 3,198.28 | 3,173.79 | 3,186.48 | 313,337,610,240 | 250,456,911 | 000001 |
2022-09-05T00:00:00 | 3,183.95 | 3,199.91 | 3,172.04 | 3,199.91 | 339,591,528,448 | 280,675,633 | 000001 |
2022-09-06T00:00:00 | 3,207.93 | 3,244.64 | 3,203.82 | 3,243.45 | 378,636,075,008 | 318,869,689 | 000001 |
2022-09-07T00:00:00 | 3,232.14 | 3,253.77 | 3,227.82 | 3,246.29 | 368,608,739,328 | 301,014,466 | 000001 |
2022-09-08T00:00:00 | 3,245.56 | 3,253.7 | 3,233.8 | 3,235.59 | 328,657,076,224 | 281,680,358 | 000001 |
2022-09-09T00:00:00 | 3,241.18 | 3,266.2 | 3,236.51 | 3,262.05 | 338,566,709,248 | 283,827,665 | 000001 |
2022-09-13T00:00:00 | 3,272.05 | 3,278.17 | 3,259.66 | 3,263.8 | 339,021,889,536 | 276,189,823 | 000001 |
2022-09-14T00:00:00 | 3,224.68 | 3,250.8 | 3,221.96 | 3,237.54 | 306,452,824,064 | 255,193,365 | 000001 |
2022-09-15T00:00:00 | 3,248.97 | 3,254.18 | 3,174.39 | 3,199.92 | 392,490,582,016 | 325,206,121 | 000001 |
2022-09-16T00:00:00 | 3,189.83 | 3,191.83 | 3,126.4 | 3,126.4 | 355,085,352,960 | 316,475,893 | 000001 |
2022-09-19T00:00:00 | 3,122.75 | 3,135.56 | 3,101.22 | 3,115.6 | 289,918,812,160 | 249,113,662 | 000001 |
2022-09-20T00:00:00 | 3,127.84 | 3,140.03 | 3,114.04 | 3,122.41 | 268,600,295,424 | 219,942,534 | 000001 |
2022-09-21T00:00:00 | 3,116.01 | 3,129.82 | 3,091.3 | 3,117.18 | 269,513,752,576 | 232,972,496 | 000001 |
2022-09-22T00:00:00 | 3,098.77 | 3,125.68 | 3,092.82 | 3,108.91 | 269,978,599,424 | 221,140,689 | 000001 |
2022-09-23T00:00:00 | 3,106.81 | 3,124.66 | 3,072.24 | 3,088.37 | 285,552,902,144 | 243,057,719 | 000001 |
2022-09-26T00:00:00 | 3,067.57 | 3,102.65 | 3,048.51 | 3,051.23 | 293,536,432,128 | 262,698,628 | 000001 |
2022-09-27T00:00:00 | 3,056.39 | 3,094.04 | 3,048.37 | 3,093.86 | 290,065,711,104 | 232,735,303 | 000001 |
2022-09-28T00:00:00 | 3,089.1 | 3,089.1 | 3,044.86 | 3,045.07 | 276,039,729,152 | 230,098,650 | 000001 |
2022-09-29T00:00:00 | 3,067.47 | 3,076.76 | 3,026.08 | 3,041.2 | 276,441,071,616 | 230,030,416 | 000001 |
2022-09-30T00:00:00 | 3,042.17 | 3,054.61 | 3,021.93 | 3,024.39 | 240,262,774,784 | 204,115,336 | 000001 |
2022-10-10T00:00:00 | 3,026.94 | 3,029.45 | 2,968.28 | 2,974.15 | 290,120,040,448 | 243,404,828 | 000001 |
2022-10-11T00:00:00 | 2,978.06 | 2,986.91 | 2,953.5 | 2,979.79 | 246,715,629,568 | 208,635,950 | 000001 |
2022-10-12T00:00:00 | 2,976.72 | 3,025.51 | 2,934.09 | 3,025.51 | 306,871,336,960 | 248,013,557 | 000001 |
2022-10-13T00:00:00 | 3,008.3 | 3,036.25 | 3,004.5 | 3,016.36 | 317,764,796,416 | 249,683,281 | 000001 |
2022-10-14T00:00:00 | 3,035.03 | 3,084.27 | 3,035.03 | 3,071.99 | 372,050,690,048 | 277,304,061 | 000001 |
2022-10-17T00:00:00 | 3,060.52 | 3,087.19 | 3,052.71 | 3,084.94 | 349,214,474,240 | 262,608,618 | 000001 |
2022-10-18T00:00:00 | 3,094.93 | 3,099.92 | 3,074.22 | 3,080.96 | 326,002,900,992 | 245,634,757 | 000001 |
2022-10-19T00:00:00 | 3,073.26 | 3,081.39 | 3,044.38 | 3,044.38 | 313,108,332,544 | 230,895,310 | 000001 |
2022-10-20T00:00:00 | 3,029.3 | 3,070.26 | 3,013.69 | 3,035.05 | 340,091,338,752 | 244,736,145 | 000001 |
2022-10-21T00:00:00 | 3,038.04 | 3,055.42 | 3,026.96 | 3,038.93 | 315,110,981,632 | 245,254,122 | 000001 |
2022-10-24T00:00:00 | 3,034.75 | 3,064.42 | 2,965.17 | 2,977.56 | 394,725,949,440 | 298,085,356 | 000001 |
2022-10-25T00:00:00 | 2,969.16 | 3,001.72 | 2,944.26 | 2,976.28 | 337,519,280,128 | 255,554,160 | 000001 |
2022-10-26T00:00:00 | 2,977.56 | 3,028.35 | 2,977.56 | 2,999.5 | 372,845,281,280 | 268,689,492 | 000001 |
2022-10-27T00:00:00 | 3,005.04 | 3,017.26 | 2,981.69 | 2,982.9 | 381,330,358,272 | 265,608,254 | 000001 |
2022-10-28T00:00:00 | 2,967.02 | 2,974.24 | 2,908.98 | 2,915.93 | 385,261,371,392 | 292,531,308 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.