Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-11-18T00:00:00 | 289.97 | 290.22 | 287.03 | 287.84 | 237,797,360 | 446,071 | 000003 |
2022-11-21T00:00:00 | 287.64 | 287.64 | 284.39 | 287.14 | 124,711,768 | 222,282 | 000003 |
2022-11-22T00:00:00 | 286.94 | 289.42 | 286.65 | 288.07 | 186,649,488 | 375,100 | 000003 |
2022-11-23T00:00:00 | 287.9 | 289.91 | 287.9 | 289.31 | 193,179,472 | 430,344 | 000003 |
2022-11-24T00:00:00 | 289.29 | 290.12 | 287.82 | 289.16 | 152,677,248 | 308,188 | 000003 |
2022-11-25T00:00:00 | 289.09 | 290.07 | 288.18 | 289.66 | 99,858,824 | 215,403 | 000003 |
2022-11-28T00:00:00 | 288.95 | 288.95 | 286.02 | 287.43 | 140,727,392 | 263,926 | 000003 |
2022-11-29T00:00:00 | 287.71 | 291.63 | 287.71 | 291.63 | 220,221,584 | 436,053 | 000003 |
2022-11-30T00:00:00 | 291.89 | 292.63 | 289.82 | 289.82 | 375,349,120 | 546,432 | 000003 |
2022-12-01T00:00:00 | 290.95 | 292.78 | 290.76 | 291.14 | 174,832,864 | 330,969 | 000003 |
2022-12-02T00:00:00 | 291.24 | 291.24 | 290.2 | 290.74 | 159,069,520 | 329,014 | 000003 |
2022-12-05T00:00:00 | 291.04 | 293.64 | 291.04 | 293.41 | 196,253,648 | 446,478 | 000003 |
2022-12-06T00:00:00 | 293.3 | 293.53 | 291.03 | 291.07 | 172,681,760 | 332,799 | 000003 |
2022-12-07T00:00:00 | 291.05 | 291.91 | 289.31 | 290.83 | 196,766,176 | 402,504 | 000003 |
2022-12-08T00:00:00 | 290.74 | 291.15 | 289.51 | 290.15 | 166,863,408 | 376,978 | 000003 |
2022-12-09T00:00:00 | 289.94 | 291.65 | 289.37 | 291.57 | 136,243,520 | 289,300 | 000003 |
2022-12-12T00:00:00 | 291.42 | 291.99 | 289.46 | 290.92 | 138,598,256 | 304,106 | 000003 |
2022-12-13T00:00:00 | 290.84 | 291.23 | 289.91 | 290.15 | 130,258,136 | 297,619 | 000003 |
2022-12-14T00:00:00 | 290.55 | 290.91 | 289.7 | 289.7 | 138,473,488 | 297,852 | 000003 |
2022-12-15T00:00:00 | 289.7 | 290.23 | 289.32 | 290.14 | 74,417,192 | 169,522 | 000003 |
2022-12-16T00:00:00 | 291.31 | 291.73 | 290.21 | 291.73 | 173,750,672 | 337,488 | 000003 |
2022-12-19T00:00:00 | 291.13 | 291.25 | 286.22 | 287.63 | 137,865,296 | 293,594 | 000003 |
2022-12-20T00:00:00 | 287.42 | 287.42 | 285.36 | 286.23 | 89,514,048 | 189,933 | 000003 |
2022-12-21T00:00:00 | 286.51 | 287.33 | 286 | 286.16 | 69,081,336 | 136,466 | 000003 |
2022-12-22T00:00:00 | 286.75 | 287.72 | 283.51 | 284.45 | 94,857,832 | 168,188 | 000003 |
2022-12-23T00:00:00 | 283.96 | 284.13 | 274.1 | 275.28 | 218,516,720 | 429,868 | 000003 |
2022-12-26T00:00:00 | 275.28 | 278.94 | 275.28 | 278.24 | 98,497,184 | 201,577 | 000003 |
2022-12-27T00:00:00 | 278.21 | 281.44 | 278.21 | 281.43 | 105,218,376 | 222,174 | 000003 |
2022-12-28T00:00:00 | 281.21 | 281.34 | 280.11 | 280.53 | 68,662,672 | 146,662 | 000003 |
2022-12-29T00:00:00 | 279.81 | 280.87 | 279.3 | 279.92 | 72,733,128 | 128,082 | 000003 |
2022-12-30T00:00:00 | 280.64 | 282.69 | 280.64 | 281.97 | 116,429,992 | 187,721 | 000003 |
2023-01-03T00:00:00 | 282.01 | 284.64 | 281.21 | 284.64 | 128,039,840 | 253,748 | 000003 |
2023-01-04T00:00:00 | 284.66 | 285.06 | 282.92 | 283.73 | 121,064,208 | 192,485 | 000003 |
2023-01-05T00:00:00 | 283.62 | 286.06 | 283.62 | 286.06 | 128,884,920 | 221,114 | 000003 |
2023-01-06T00:00:00 | 285.91 | 288.02 | 285.55 | 287.03 | 136,310,080 | 232,613 | 000003 |
2023-01-09T00:00:00 | 287.73 | 288.98 | 287.55 | 288.98 | 137,390,688 | 215,280 | 000003 |
2023-01-10T00:00:00 | 288.99 | 289.11 | 287.33 | 287.99 | 111,238,256 | 181,814 | 000003 |
2023-01-11T00:00:00 | 288.01 | 289.08 | 285.69 | 285.98 | 237,533,168 | 323,081 | 000003 |
2023-01-12T00:00:00 | 285.84 | 287.39 | 284.98 | 286.05 | 148,911,072 | 222,512 | 000003 |
2023-01-13T00:00:00 | 285.86 | 287.38 | 285.72 | 287.22 | 90,841,384 | 146,082 | 000003 |
2023-01-16T00:00:00 | 287.53 | 292.33 | 287.49 | 291.72 | 149,029,856 | 264,985 | 000003 |
2023-01-17T00:00:00 | 291.66 | 292.68 | 291.1 | 292.68 | 108,833,288 | 166,894 | 000003 |
2023-01-18T00:00:00 | 291.91 | 293.63 | 291.76 | 293.15 | 142,324,384 | 192,752 | 000003 |
2023-01-19T00:00:00 | 293.18 | 298.05 | 292.67 | 298.05 | 184,434,048 | 324,545 | 000003 |
2023-01-20T00:00:00 | 297.29 | 300.61 | 297.29 | 300.19 | 182,880,352 | 280,569 | 000003 |
2023-01-30T00:00:00 | 302.22 | 302.79 | 298.89 | 299.04 | 217,353,456 | 343,486 | 000003 |
2023-01-31T00:00:00 | 298.87 | 299.96 | 298.27 | 299.55 | 193,191,024 | 329,945 | 000003 |
2023-02-01T00:00:00 | 299.61 | 300.18 | 297.3 | 299.61 | 169,139,376 | 319,424 | 000003 |
2023-02-02T00:00:00 | 300.52 | 300.96 | 298.79 | 299.27 | 145,766,256 | 248,843 | 000003 |
2023-02-03T00:00:00 | 299.28 | 299.41 | 295.45 | 297.73 | 142,579,776 | 237,246 | 000003 |
2023-02-06T00:00:00 | 298.12 | 298.12 | 295.59 | 296.42 | 144,010,032 | 305,488 | 000003 |
2023-02-07T00:00:00 | 295.82 | 297.51 | 295.65 | 296.85 | 88,412,624 | 182,751 | 000003 |
2023-02-08T00:00:00 | 297.02 | 297.58 | 296.34 | 297.52 | 88,708,480 | 160,752 | 000003 |
2023-02-09T00:00:00 | 292.42 | 296.1 | 291.87 | 296.1 | 239,340,320 | 441,881 | 000003 |
2023-02-10T00:00:00 | 295.71 | 296.54 | 294.47 | 295.52 | 122,712,480 | 261,028 | 000003 |
2023-02-13T00:00:00 | 295.3 | 296.87 | 295.14 | 296.87 | 135,388,352 | 258,971 | 000003 |
2023-02-14T00:00:00 | 297.03 | 297.6 | 295.98 | 296.17 | 103,954,992 | 183,281 | 000003 |
2023-02-15T00:00:00 | 296.1 | 297 | 295.93 | 296.64 | 107,441,680 | 203,819 | 000003 |
2023-02-16T00:00:00 | 296.53 | 297.71 | 294.18 | 294.67 | 182,837,328 | 334,680 | 000003 |
2023-02-17T00:00:00 | 294.69 | 296.03 | 294.16 | 294.53 | 142,679,440 | 279,842 | 000003 |
2023-02-20T00:00:00 | 294.64 | 298.52 | 294.54 | 298.52 | 134,662,400 | 290,534 | 000003 |
2023-02-21T00:00:00 | 298.52 | 299.6 | 298.16 | 299.31 | 129,453,088 | 265,291 | 000003 |
2023-02-22T00:00:00 | 298.93 | 299.2 | 297.75 | 298.94 | 112,457,280 | 227,374 | 000003 |
2023-02-23T00:00:00 | 299.2 | 299.69 | 298.53 | 298.85 | 93,239,672 | 178,312 | 000003 |
2023-02-24T00:00:00 | 298.9 | 299.17 | 296.97 | 298.68 | 81,769,184 | 160,762 | 000003 |
2023-02-27T00:00:00 | 298.58 | 298.58 | 295.57 | 296.44 | 107,127,536 | 203,862 | 000003 |
2023-02-28T00:00:00 | 296.92 | 297.33 | 295.25 | 295.83 | 181,179,872 | 272,038 | 000003 |
2023-03-01T00:00:00 | 296.32 | 296.69 | 295.5 | 296.42 | 154,626,784 | 275,099 | 000003 |
2023-03-02T00:00:00 | 296.43 | 297.09 | 296.04 | 296.83 | 101,066,896 | 202,267 | 000003 |
2023-03-03T00:00:00 | 296.86 | 297.77 | 296.08 | 297.55 | 88,715,848 | 166,846 | 000003 |
2023-03-06T00:00:00 | 297.57 | 297.85 | 296.38 | 297.22 | 124,328,800 | 174,751 | 000003 |
2023-03-07T00:00:00 | 297.32 | 298.2 | 294.84 | 295.04 | 146,498,816 | 248,721 | 000003 |
2023-03-08T00:00:00 | 295.24 | 296.64 | 294.7 | 296.61 | 89,139,032 | 170,061 | 000003 |
2023-03-09T00:00:00 | 296.5 | 297.25 | 296.08 | 297.16 | 89,225,392 | 166,260 | 000003 |
2023-03-10T00:00:00 | 296.97 | 296.97 | 294.3 | 294.62 | 120,236,176 | 199,403 | 000003 |
2023-03-13T00:00:00 | 294.27 | 295.42 | 293.42 | 294.78 | 142,240,208 | 216,837 | 000003 |
2023-03-14T00:00:00 | 294.83 | 294.83 | 291.01 | 291.76 | 146,540,192 | 251,684 | 000003 |
2023-03-15T00:00:00 | 291.78 | 294.11 | 291.78 | 293.56 | 119,019,488 | 187,687 | 000003 |
2023-03-16T00:00:00 | 293.49 | 293.49 | 289.77 | 289.77 | 121,909,824 | 224,244 | 000003 |
2023-03-17T00:00:00 | 290.25 | 293.1 | 290.25 | 290.76 | 147,258,848 | 235,877 | 000003 |
2023-03-20T00:00:00 | 291.27 | 292.18 | 288.06 | 288.29 | 158,049,552 | 267,728 | 000003 |
2023-03-21T00:00:00 | 288.31 | 289.63 | 288.13 | 288.63 | 98,256,928 | 158,923 | 000003 |
2023-03-22T00:00:00 | 288.59 | 291.41 | 288.59 | 290.31 | 138,977,536 | 234,127 | 000003 |
2023-03-23T00:00:00 | 290.24 | 291.08 | 289.85 | 290.68 | 124,243,552 | 217,892 | 000003 |
2023-03-24T00:00:00 | 290.8 | 291.78 | 290.8 | 291.34 | 125,769,168 | 220,693 | 000003 |
2023-03-27T00:00:00 | 291.15 | 292.15 | 290.3 | 290.91 | 155,760,784 | 297,341 | 000003 |
2023-03-28T00:00:00 | 291.26 | 292.85 | 291.24 | 291.9 | 136,148,368 | 238,532 | 000003 |
2023-03-29T00:00:00 | 292 | 292.17 | 289.9 | 291.7 | 167,175,792 | 336,262 | 000003 |
2023-03-30T00:00:00 | 295.58 | 295.8 | 291.92 | 294.33 | 388,895,168 | 514,076 | 000003 |
2023-03-31T00:00:00 | 294.27 | 296.19 | 293.8 | 294.84 | 207,215,008 | 302,369 | 000003 |
2023-04-03T00:00:00 | 295.16 | 296.77 | 294.71 | 296.74 | 186,980,608 | 313,252 | 000003 |
2023-04-04T00:00:00 | 296.82 | 296.91 | 295.79 | 296.18 | 105,171,848 | 199,551 | 000003 |
2023-04-06T00:00:00 | 296.75 | 296.77 | 295.28 | 295.61 | 144,402,576 | 190,310 | 000003 |
2023-04-07T00:00:00 | 295.5 | 296.62 | 295.37 | 296.42 | 183,686,656 | 242,011 | 000003 |
2023-04-10T00:00:00 | 296.24 | 296.24 | 292.97 | 293.39 | 143,592,736 | 205,492 | 000003 |
2023-04-11T00:00:00 | 293.31 | 294.06 | 293.1 | 293.62 | 109,526,432 | 171,149 | 000003 |
2023-04-12T00:00:00 | 293.91 | 294.86 | 293.62 | 294.61 | 149,560,992 | 235,924 | 000003 |
2023-04-13T00:00:00 | 294.51 | 296.73 | 293.29 | 296.73 | 180,889,104 | 262,631 | 000003 |
2023-04-14T00:00:00 | 296.33 | 297.07 | 295.52 | 296.91 | 125,882,224 | 195,437 | 000003 |
2023-04-17T00:00:00 | 296.3 | 297.64 | 295.26 | 297.61 | 157,581,952 | 228,654 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.