Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-01-19T00:00:00 | 287.03 | 287.64 | 286.49 | 286.98 | 96,405,096 | 197,347 | 000003 |
2022-01-20T00:00:00 | 287.12 | 287.12 | 286.16 | 286.96 | 75,490,088 | 160,687 | 000003 |
2022-01-21T00:00:00 | 286.87 | 286.95 | 285.11 | 286.21 | 123,611,048 | 237,427 | 000003 |
2022-01-24T00:00:00 | 286.19 | 286.19 | 284.7 | 285.26 | 98,969,760 | 239,802 | 000003 |
2022-01-25T00:00:00 | 285.19 | 285.19 | 279.33 | 279.52 | 194,766,160 | 408,704 | 000003 |
2022-01-26T00:00:00 | 279.56 | 281.29 | 279.56 | 280.63 | 89,275,976 | 165,638 | 000003 |
2022-01-27T00:00:00 | 280.81 | 280.98 | 278.79 | 279.03 | 107,209,344 | 209,759 | 000003 |
2022-01-28T00:00:00 | 280.04 | 282.54 | 278.93 | 280.73 | 191,842,304 | 342,719 | 000003 |
2022-02-07T00:00:00 | 282.26 | 283.92 | 282.26 | 282.48 | 144,154,112 | 261,238 | 000003 |
2022-02-08T00:00:00 | 282.52 | 282.77 | 280.5 | 282.77 | 170,830,240 | 252,370 | 000003 |
2022-02-09T00:00:00 | 283.15 | 285.26 | 282.73 | 285.24 | 163,083,872 | 273,867 | 000003 |
2022-02-10T00:00:00 | 285.22 | 285.7 | 284.48 | 285.68 | 117,850,928 | 244,330 | 000003 |
2022-02-11T00:00:00 | 285.53 | 285.81 | 284.39 | 285.22 | 150,820,048 | 290,006 | 000003 |
2022-02-14T00:00:00 | 285.25 | 285.29 | 282.7 | 283.26 | 166,942,080 | 274,536 | 000003 |
2022-02-15T00:00:00 | 282.83 | 284.35 | 282.64 | 283.02 | 120,450,576 | 234,840 | 000003 |
2022-02-16T00:00:00 | 283.2 | 284.96 | 283.2 | 284.62 | 94,047,360 | 180,222 | 000003 |
2022-02-17T00:00:00 | 284.87 | 284.87 | 283.82 | 284.74 | 98,148,472 | 205,005 | 000003 |
2022-02-18T00:00:00 | 284.66 | 286.37 | 284.38 | 286.37 | 149,771,024 | 314,928 | 000003 |
2022-02-21T00:00:00 | 286.76 | 287.54 | 286.62 | 287.51 | 201,505,632 | 358,355 | 000003 |
2022-02-22T00:00:00 | 287.68 | 287.84 | 286.16 | 286.95 | 199,533,168 | 368,210 | 000003 |
2022-02-23T00:00:00 | 287.09 | 289.09 | 286.53 | 288.96 | 156,874,848 | 315,888 | 000003 |
2022-02-24T00:00:00 | 288.7 | 289.1 | 283.69 | 285.93 | 214,516,848 | 443,259 | 000003 |
2022-02-25T00:00:00 | 285.51 | 287.62 | 283.56 | 283.7 | 192,880,896 | 392,989 | 000003 |
2022-02-28T00:00:00 | 284.08 | 284.62 | 280.94 | 280.94 | 236,715,696 | 392,537 | 000003 |
2022-03-01T00:00:00 | 281.15 | 283.31 | 276.4 | 277.99 | 296,634,912 | 432,948 | 000003 |
2022-03-02T00:00:00 | 278.04 | 278.73 | 275.85 | 278.31 | 251,560,768 | 362,845 | 000003 |
2022-03-03T00:00:00 | 278.49 | 280.3 | 278.49 | 279.66 | 130,720,784 | 290,333 | 000003 |
2022-03-04T00:00:00 | 279.42 | 279.8 | 278.14 | 278.75 | 121,233,992 | 286,112 | 000003 |
2022-03-07T00:00:00 | 279.48 | 279.7 | 277.47 | 277.74 | 158,049,728 | 320,795 | 000003 |
2022-03-08T00:00:00 | 277.69 | 278.64 | 273.59 | 273.72 | 209,290,224 | 416,883 | 000003 |
2022-03-09T00:00:00 | 274.03 | 275.69 | 269.82 | 273.56 | 216,054,048 | 437,395 | 000003 |
2022-03-10T00:00:00 | 274.52 | 277.18 | 274.52 | 276.23 | 139,040,528 | 285,122 | 000003 |
2022-03-11T00:00:00 | 275.96 | 276.74 | 273.24 | 276.74 | 110,991,528 | 211,431 | 000003 |
2022-03-14T00:00:00 | 276.03 | 276.11 | 272.84 | 273.4 | 113,365,608 | 218,618 | 000003 |
2022-03-15T00:00:00 | 272.61 | 272.61 | 262.59 | 262.59 | 296,070,496 | 558,214 | 000003 |
2022-03-16T00:00:00 | 264.11 | 270.26 | 263.9 | 270.05 | 225,564,192 | 441,923 | 000003 |
2022-03-17T00:00:00 | 271.6 | 276.65 | 271.6 | 274.69 | 237,647,344 | 387,617 | 000003 |
2022-03-18T00:00:00 | 274.66 | 276.97 | 273.72 | 276.07 | 179,312,448 | 361,491 | 000003 |
2022-03-21T00:00:00 | 276.58 | 277.45 | 276.06 | 277.01 | 133,335,064 | 303,989 | 000003 |
2022-03-22T00:00:00 | 276.88 | 277.41 | 275.87 | 277.01 | 103,922,352 | 246,286 | 000003 |
2022-03-23T00:00:00 | 277.11 | 277.45 | 276.39 | 277.45 | 97,715,456 | 226,859 | 000003 |
2022-03-24T00:00:00 | 277.51 | 277.74 | 276.75 | 277.51 | 99,364,056 | 239,490 | 000003 |
2022-03-25T00:00:00 | 277.21 | 277.63 | 275.75 | 276.43 | 103,026,216 | 274,546 | 000003 |
2022-03-28T00:00:00 | 276.24 | 277.4 | 274.21 | 276.72 | 140,807,088 | 283,345 | 000003 |
2022-03-29T00:00:00 | 277.65 | 278.24 | 276.94 | 277.97 | 166,972,816 | 311,913 | 000003 |
2022-03-30T00:00:00 | 279.14 | 282.16 | 278.97 | 282.15 | 236,884,880 | 397,829 | 000003 |
2022-03-31T00:00:00 | 282.09 | 283.7 | 281.72 | 283.51 | 175,097,152 | 317,775 | 000003 |
2022-04-01T00:00:00 | 283.23 | 285.97 | 282.43 | 285.94 | 199,058,560 | 347,642 | 000003 |
2022-04-06T00:00:00 | 285.85 | 290.53 | 285.76 | 290.53 | 244,959,792 | 455,881 | 000003 |
2022-04-07T00:00:00 | 290.31 | 290.7 | 286.94 | 286.94 | 210,234,912 | 426,593 | 000003 |
2022-04-08T00:00:00 | 287.16 | 288.94 | 285.14 | 288.94 | 242,060,576 | 394,545 | 000003 |
2022-04-11T00:00:00 | 288.74 | 288.74 | 285.66 | 286.44 | 246,629,696 | 443,978 | 000003 |
2022-04-12T00:00:00 | 286.05 | 292.62 | 286.05 | 289.17 | 291,297,344 | 479,687 | 000003 |
2022-04-13T00:00:00 | 291.66 | 292.48 | 289.51 | 291.28 | 290,736,064 | 516,686 | 000003 |
2022-04-14T00:00:00 | 291.11 | 293.56 | 289.7 | 292.26 | 291,223,136 | 521,527 | 000003 |
2022-04-15T00:00:00 | 292.65 | 293.4 | 287.68 | 288.25 | 393,559,968 | 624,997 | 000003 |
2022-04-18T00:00:00 | 288.29 | 290.86 | 286.27 | 290.84 | 183,254,608 | 313,798 | 000003 |
2022-04-19T00:00:00 | 290.45 | 294.39 | 290.31 | 294.11 | 213,034,688 | 336,467 | 000003 |
2022-04-20T00:00:00 | 294.04 | 296.05 | 289.18 | 290.36 | 257,462,576 | 408,103 | 000003 |
2022-04-21T00:00:00 | 289.87 | 290.68 | 285.16 | 285.88 | 209,374,592 | 373,361 | 000003 |
2022-04-22T00:00:00 | 284.8 | 289.49 | 284.78 | 288.97 | 163,691,584 | 277,428 | 000003 |
2022-04-25T00:00:00 | 287.87 | 287.87 | 277.74 | 278.24 | 315,136,800 | 531,611 | 000003 |
2022-04-26T00:00:00 | 278.18 | 281.21 | 275.25 | 275.66 | 222,489,568 | 319,951 | 000003 |
2022-04-27T00:00:00 | 274.46 | 283.35 | 272.44 | 283.2 | 255,382,480 | 365,847 | 000003 |
2022-04-28T00:00:00 | 284.44 | 287.67 | 283.42 | 285.96 | 271,909,536 | 358,712 | 000003 |
2022-04-29T00:00:00 | 286.22 | 291.49 | 285.3 | 291.32 | 270,968,576 | 461,744 | 000003 |
2022-05-05T00:00:00 | 291.06 | 293.1 | 289.87 | 291.85 | 332,859,648 | 482,835 | 000003 |
2022-05-06T00:00:00 | 289.44 | 291.27 | 287.63 | 289.29 | 241,574,176 | 351,259 | 000003 |
2022-05-09T00:00:00 | 288.81 | 290.99 | 288 | 289.69 | 128,559,656 | 241,842 | 000003 |
2022-05-10T00:00:00 | 287.86 | 288.53 | 285.63 | 287.58 | 234,194,320 | 327,313 | 000003 |
2022-05-11T00:00:00 | 287.59 | 291.28 | 287.54 | 289.51 | 197,391,504 | 318,680 | 000003 |
2022-05-12T00:00:00 | 289.46 | 290.34 | 286.65 | 287.2 | 149,568,800 | 270,124 | 000003 |
2022-05-13T00:00:00 | 288.2 | 290.53 | 288.2 | 290.53 | 197,113,408 | 328,249 | 000003 |
2022-05-16T00:00:00 | 292.02 | 292.87 | 290.54 | 290.88 | 192,337,088 | 296,687 | 000003 |
2022-05-17T00:00:00 | 290.64 | 292.19 | 290.06 | 292.19 | 156,661,696 | 484,437 | 000003 |
2022-05-18T00:00:00 | 291.68 | 294.41 | 291.26 | 294.07 | 199,859,824 | 376,360 | 000003 |
2022-05-19T00:00:00 | 291.74 | 297.17 | 291.16 | 297.07 | 241,933,984 | 436,569 | 000003 |
2022-05-20T00:00:00 | 297.09 | 302.28 | 297.09 | 302.12 | 289,637,568 | 460,775 | 000003 |
2022-05-23T00:00:00 | 302.1 | 303.37 | 299.59 | 301.57 | 296,115,168 | 487,057 | 000003 |
2022-05-24T00:00:00 | 301.34 | 302.09 | 297.97 | 298.15 | 229,922,336 | 389,759 | 000003 |
2022-05-25T00:00:00 | 298.46 | 302.31 | 298.43 | 302.31 | 206,332,368 | 349,433 | 000003 |
2022-05-26T00:00:00 | 302.66 | 304.18 | 301.57 | 303.74 | 239,413,744 | 395,486 | 000003 |
2022-05-27T00:00:00 | 304.32 | 306.11 | 303.71 | 305.23 | 275,390,368 | 474,748 | 000003 |
2022-05-30T00:00:00 | 305.89 | 308.51 | 305.76 | 308.09 | 307,064,256 | 546,922 | 000003 |
2022-05-31T00:00:00 | 308.14 | 311.49 | 307.54 | 308.66 | 1,139,966,976 | 1,312,465 | 000003 |
2022-06-01T00:00:00 | 308.3 | 308.3 | 303.76 | 303.88 | 386,270,336 | 550,701 | 000003 |
2022-06-02T00:00:00 | 304.36 | 304.63 | 298.51 | 298.93 | 409,625,344 | 602,562 | 000003 |
2022-06-06T00:00:00 | 298.81 | 305.67 | 298.35 | 305.67 | 304,288,768 | 537,393 | 000003 |
2022-06-07T00:00:00 | 305.5 | 308.83 | 305.5 | 308.26 | 319,387,904 | 511,592 | 000003 |
2022-06-08T00:00:00 | 308.29 | 310.3 | 306.64 | 310.3 | 260,650,064 | 370,302 | 000003 |
2022-06-09T00:00:00 | 310.41 | 310.71 | 306.73 | 309.29 | 250,638,176 | 344,691 | 000003 |
2022-06-10T00:00:00 | 308.12 | 312.07 | 307.53 | 312.07 | 219,003,904 | 310,296 | 000003 |
2022-06-13T00:00:00 | 307.73 | 310.45 | 307.36 | 308.86 | 198,155,696 | 306,220 | 000003 |
2022-06-14T00:00:00 | 307.65 | 308.82 | 305.13 | 308.82 | 224,864,384 | 335,539 | 000003 |
2022-06-15T00:00:00 | 309.08 | 311.5 | 306.61 | 306.62 | 350,492,416 | 600,724 | 000003 |
2022-06-16T00:00:00 | 306.5 | 308.14 | 304.28 | 305.65 | 227,100,464 | 463,237 | 000003 |
2022-06-17T00:00:00 | 304.69 | 308.05 | 303.53 | 308.04 | 257,670,976 | 416,293 | 000003 |
2022-06-20T00:00:00 | 305.38 | 305.38 | 300.04 | 302.22 | 321,479,744 | 593,264 | 000003 |
2022-06-21T00:00:00 | 302.03 | 304.13 | 301.45 | 303.44 | 161,636,832 | 289,674 | 000003 |
2022-06-22T00:00:00 | 303.89 | 304.34 | 298.59 | 299.69 | 171,743,264 | 269,680 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.