Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-06-23T00:00:00 | 298.02 | 301.66 | 296.77 | 301.63 | 296,949,248 | 499,134 | 000003 |
2022-06-24T00:00:00 | 301.37 | 303.23 | 300.63 | 303.12 | 189,027,040 | 379,988 | 000003 |
2022-06-27T00:00:00 | 303.71 | 307.82 | 303.71 | 307.76 | 252,551,968 | 442,320 | 000003 |
2022-06-28T00:00:00 | 307.78 | 309.9 | 307.28 | 309.9 | 207,751,504 | 377,707 | 000003 |
2022-06-29T00:00:00 | 309.77 | 310.01 | 307.35 | 307.96 | 232,813,744 | 412,669 | 000003 |
2022-06-30T00:00:00 | 307.84 | 310.23 | 307.07 | 309.5 | 218,107,616 | 398,743 | 000003 |
2022-07-01T00:00:00 | 308.83 | 308.99 | 305.93 | 308.38 | 158,840,496 | 330,951 | 000003 |
2022-07-04T00:00:00 | 307.66 | 309.54 | 306.78 | 309.54 | 143,504,960 | 289,477 | 000003 |
2022-07-05T00:00:00 | 309.63 | 310.55 | 308.81 | 310.25 | 182,389,568 | 385,803 | 000003 |
2022-07-06T00:00:00 | 308.67 | 308.67 | 304.07 | 305.58 | 200,043,792 | 324,084 | 000003 |
2022-07-07T00:00:00 | 305.46 | 307.47 | 305.28 | 306.91 | 135,808,976 | 245,791 | 000003 |
2022-07-08T00:00:00 | 308.48 | 309.69 | 307.94 | 308.35 | 166,766,912 | 279,044 | 000003 |
2022-07-11T00:00:00 | 308.26 | 308.26 | 304.54 | 305.39 | 150,188,384 | 254,490 | 000003 |
2022-07-12T00:00:00 | 305.39 | 306.04 | 303.97 | 303.97 | 119,089,464 | 214,946 | 000003 |
2022-07-13T00:00:00 | 298.85 | 302.36 | 298.85 | 302.36 | 150,172,800 | 239,649 | 000003 |
2022-07-14T00:00:00 | 302.16 | 305.31 | 302.15 | 304.46 | 189,488,640 | 296,114 | 000003 |
2022-07-15T00:00:00 | 303.58 | 305.37 | 300.02 | 300.07 | 260,750,416 | 458,392 | 000003 |
2022-07-18T00:00:00 | 300.29 | 304.81 | 300.29 | 304.8 | 171,096,736 | 287,108 | 000003 |
2022-07-19T00:00:00 | 304.5 | 305.59 | 304.36 | 305.59 | 131,983,984 | 231,511 | 000003 |
2022-07-20T00:00:00 | 305.39 | 306.07 | 305.22 | 305.88 | 100,589,056 | 195,562 | 000003 |
2022-07-21T00:00:00 | 305.25 | 305.58 | 303.35 | 304.72 | 151,420,496 | 225,892 | 000003 |
2022-07-22T00:00:00 | 304.3 | 304.67 | 301.49 | 303.23 | 142,060,272 | 219,830 | 000003 |
2022-07-25T00:00:00 | 302.77 | 303.9 | 301.4 | 302.62 | 94,074,384 | 161,236 | 000003 |
2022-07-26T00:00:00 | 302.59 | 303.81 | 302.13 | 303.08 | 99,496,632 | 171,918 | 000003 |
2022-07-27T00:00:00 | 302.92 | 303.11 | 301.67 | 303.08 | 142,863,776 | 219,708 | 000003 |
2022-07-28T00:00:00 | 304.61 | 306.71 | 304.61 | 306.4 | 217,832,624 | 327,476 | 000003 |
2022-07-29T00:00:00 | 306.65 | 307.6 | 305.89 | 306.24 | 215,448,080 | 298,101 | 000003 |
2022-08-01T00:00:00 | 306.08 | 306.75 | 305.45 | 306.75 | 139,765,856 | 252,023 | 000003 |
2022-08-02T00:00:00 | 305.73 | 305.73 | 298.97 | 302.08 | 329,086,400 | 523,960 | 000003 |
2022-08-03T00:00:00 | 302.4 | 303.76 | 300.63 | 301.27 | 156,880,128 | 281,803 | 000003 |
2022-08-04T00:00:00 | 301.43 | 301.62 | 298.66 | 300.73 | 194,359,776 | 288,752 | 000003 |
2022-08-05T00:00:00 | 299.49 | 301.89 | 299.1 | 301.88 | 167,297,568 | 222,856 | 000003 |
2022-08-08T00:00:00 | 301.5 | 303.71 | 300.9 | 303.71 | 147,368,320 | 229,611 | 000003 |
2022-08-09T00:00:00 | 303.82 | 304.91 | 302.98 | 304.52 | 147,461,488 | 238,699 | 000003 |
2022-08-10T00:00:00 | 304.4 | 304.6 | 303.55 | 304.37 | 125,859,512 | 263,158 | 000003 |
2022-08-11T00:00:00 | 304.17 | 307.32 | 304.17 | 307.31 | 219,100,432 | 464,066 | 000003 |
2022-08-12T00:00:00 | 306.43 | 308.54 | 306.43 | 307.89 | 161,144,400 | 369,187 | 000003 |
2022-08-15T00:00:00 | 308.06 | 308.51 | 307.57 | 308.5 | 157,404,768 | 345,669 | 000003 |
2022-08-16T00:00:00 | 308.2 | 309.21 | 307.77 | 309.21 | 156,759,312 | 295,313 | 000003 |
2022-08-17T00:00:00 | 308.93 | 309.43 | 308.03 | 308.51 | 170,607,696 | 393,155 | 000003 |
2022-08-18T00:00:00 | 307.81 | 308.48 | 307.44 | 307.73 | 130,408,816 | 284,229 | 000003 |
2022-08-19T00:00:00 | 307.99 | 309.19 | 306.34 | 306.56 | 277,250,848 | 389,444 | 000003 |
2022-08-22T00:00:00 | 307.13 | 308.86 | 306.45 | 308.78 | 230,959,776 | 388,909 | 000003 |
2022-08-23T00:00:00 | 308.6 | 310.77 | 307.89 | 310.31 | 289,446,848 | 537,770 | 000003 |
2022-08-24T00:00:00 | 310.6 | 311.37 | 306.79 | 307.76 | 310,155,040 | 523,608 | 000003 |
2022-08-25T00:00:00 | 308.18 | 309.99 | 306.02 | 309.68 | 344,518,336 | 512,656 | 000003 |
2022-08-26T00:00:00 | 309.8 | 310.88 | 308.87 | 309.4 | 224,782,960 | 427,482 | 000003 |
2022-08-29T00:00:00 | 307.94 | 310.85 | 307.15 | 310.84 | 210,785,296 | 412,755 | 000003 |
2022-08-30T00:00:00 | 310.77 | 311.38 | 307.58 | 309.73 | 236,079,456 | 418,921 | 000003 |
2022-08-31T00:00:00 | 309.01 | 309.2 | 304.83 | 304.84 | 312,351,168 | 456,607 | 000003 |
2022-09-01T00:00:00 | 304.95 | 308.36 | 304.87 | 306.17 | 182,300,656 | 273,355 | 000003 |
2022-09-02T00:00:00 | 305.94 | 307.46 | 305.94 | 306.8 | 146,798,912 | 273,792 | 000003 |
2022-09-05T00:00:00 | 306.73 | 309.05 | 306.67 | 309.04 | 193,905,456 | 327,930 | 000003 |
2022-09-06T00:00:00 | 309.35 | 312.31 | 309.35 | 312.06 | 228,884,976 | 386,958 | 000003 |
2022-09-07T00:00:00 | 311.57 | 313.64 | 311.45 | 313.13 | 172,890,816 | 263,628 | 000003 |
2022-09-08T00:00:00 | 312.88 | 313.05 | 311.01 | 311.48 | 209,338,400 | 381,218 | 000003 |
2022-09-09T00:00:00 | 311.55 | 313.99 | 311.5 | 313.99 | 167,832,272 | 280,995 | 000003 |
2022-09-13T00:00:00 | 314.05 | 315.25 | 313.57 | 314.58 | 226,698,320 | 405,146 | 000003 |
2022-09-14T00:00:00 | 313.21 | 314.72 | 311.96 | 313.68 | 231,724,128 | 401,917 | 000003 |
2022-09-15T00:00:00 | 314.19 | 314.96 | 310.71 | 312.76 | 237,210,864 | 353,803 | 000003 |
2022-09-16T00:00:00 | 311.7 | 311.87 | 308.21 | 309.66 | 373,663,744 | 471,480 | 000003 |
2022-09-19T00:00:00 | 308.56 | 310.2 | 307.07 | 307.07 | 149,872,576 | 234,696 | 000003 |
2022-09-20T00:00:00 | 307.47 | 310.98 | 307.47 | 309.2 | 153,494,352 | 281,143 | 000003 |
2022-09-21T00:00:00 | 308.86 | 308.96 | 307.59 | 308.52 | 120,486,256 | 260,387 | 000003 |
2022-09-22T00:00:00 | 308.22 | 310.02 | 308.16 | 308.41 | 135,230,224 | 219,492 | 000003 |
2022-09-23T00:00:00 | 308.39 | 308.77 | 298.89 | 299.04 | 338,502,592 | 486,287 | 000003 |
2022-09-26T00:00:00 | 297.34 | 297.34 | 275.94 | 276.03 | 624,240,960 | 1,005,501 | 000003 |
2022-09-27T00:00:00 | 274.74 | 283.41 | 274.74 | 283.41 | 254,886,912 | 431,479 | 000003 |
2022-09-28T00:00:00 | 283.51 | 283.51 | 279.57 | 280.31 | 199,811,232 | 312,927 | 000003 |
2022-09-29T00:00:00 | 281.8 | 285.08 | 281.8 | 284.04 | 168,695,344 | 247,574 | 000003 |
2022-09-30T00:00:00 | 283 | 284.24 | 281.18 | 283.63 | 150,247,664 | 253,630 | 000003 |
2022-10-10T00:00:00 | 285.46 | 286.53 | 283.67 | 284.08 | 203,570,896 | 291,286 | 000003 |
2022-10-11T00:00:00 | 283.11 | 286.21 | 282.84 | 285.71 | 138,379,952 | 215,384 | 000003 |
2022-10-12T00:00:00 | 285.81 | 292.87 | 284.43 | 292.4 | 204,573,904 | 335,633 | 000003 |
2022-10-13T00:00:00 | 292.27 | 293.37 | 290.69 | 292.1 | 154,707,680 | 266,900 | 000003 |
2022-10-14T00:00:00 | 292.16 | 296.39 | 292.16 | 295.03 | 191,478,400 | 323,553 | 000003 |
2022-10-17T00:00:00 | 294.29 | 294.75 | 292.97 | 294.44 | 129,265,064 | 193,538 | 000003 |
2022-10-18T00:00:00 | 294.79 | 295.96 | 294.19 | 295.24 | 161,089,328 | 260,302 | 000003 |
2022-10-19T00:00:00 | 295.24 | 295.97 | 293.57 | 294.08 | 161,518,496 | 259,342 | 000003 |
2022-10-20T00:00:00 | 293.19 | 295.67 | 291.84 | 294.66 | 178,693,648 | 255,088 | 000003 |
2022-10-21T00:00:00 | 294.43 | 294.99 | 293.08 | 293.24 | 144,991,552 | 245,313 | 000003 |
2022-10-24T00:00:00 | 293.06 | 294.01 | 280.85 | 283.22 | 315,370,048 | 455,077 | 000003 |
2022-10-25T00:00:00 | 282.7 | 285.05 | 280.22 | 283.94 | 205,641,792 | 327,308 | 000003 |
2022-10-26T00:00:00 | 284.83 | 290.27 | 284.3 | 286.42 | 227,680,640 | 362,746 | 000003 |
2022-10-27T00:00:00 | 286.48 | 288.89 | 286.48 | 288.72 | 172,197,024 | 281,582 | 000003 |
2022-10-28T00:00:00 | 288.88 | 288.88 | 282.76 | 283.07 | 233,247,872 | 378,169 | 000003 |
2022-10-31T00:00:00 | 281.93 | 283.69 | 278.06 | 278.06 | 332,443,424 | 533,282 | 000003 |
2022-11-01T00:00:00 | 278.32 | 282.69 | 277.05 | 282.69 | 219,413,840 | 371,109 | 000003 |
2022-11-02T00:00:00 | 282.49 | 286.12 | 281.97 | 285.72 | 184,594,592 | 299,405 | 000003 |
2022-11-03T00:00:00 | 285.2 | 285.2 | 283.54 | 284.8 | 125,211,288 | 238,578 | 000003 |
2022-11-04T00:00:00 | 284.47 | 290.63 | 284.06 | 290.4 | 211,392,544 | 351,659 | 000003 |
2022-11-07T00:00:00 | 290.34 | 292.11 | 290.34 | 291.99 | 148,877,152 | 252,981 | 000003 |
2022-11-08T00:00:00 | 292.32 | 292.32 | 289.1 | 290.15 | 123,083,024 | 210,530 | 000003 |
2022-11-09T00:00:00 | 290.1 | 290.75 | 288.65 | 290.75 | 132,018,920 | 248,385 | 000003 |
2022-11-10T00:00:00 | 290.31 | 290.31 | 288.43 | 289.53 | 134,789,632 | 267,226 | 000003 |
2022-11-11T00:00:00 | 291.48 | 294.56 | 291.25 | 291.43 | 217,981,360 | 396,575 | 000003 |
2022-11-14T00:00:00 | 291.97 | 293.03 | 287.79 | 288.74 | 225,931,680 | 421,767 | 000003 |
2022-11-15T00:00:00 | 288.11 | 292.64 | 287.51 | 292.64 | 194,091,936 | 371,321 | 000003 |
2022-11-16T00:00:00 | 292.8 | 292.88 | 290.4 | 291.11 | 181,073,472 | 360,837 | 000003 |
2022-11-17T00:00:00 | 290.87 | 290.87 | 287.9 | 289.91 | 301,252,832 | 610,784 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.