Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2022-10-31T00:00:00 | 2,893.2 | 2,926.02 | 2,885.09 | 2,893.48 | 396,654,149,632 | 301,994,203 | 000001 |
2022-11-01T00:00:00 | 2,899.5 | 2,969.2 | 2,896.76 | 2,969.2 | 431,015,886,848 | 319,809,578 | 000001 |
2022-11-02T00:00:00 | 2,960.65 | 3,019.05 | 2,954.95 | 3,003.37 | 457,581,527,040 | 325,078,248 | 000001 |
2022-11-03T00:00:00 | 2,981.2 | 3,003.72 | 2,977.72 | 2,997.81 | 370,653,298,688 | 259,348,567 | 000001 |
2022-11-04T00:00:00 | 2,997 | 3,081.59 | 2,997 | 3,070.8 | 458,770,087,936 | 329,806,740 | 000001 |
2022-11-07T00:00:00 | 3,062.86 | 3,088.19 | 3,054.46 | 3,077.82 | 424,429,125,632 | 320,567,097 | 000001 |
2022-11-08T00:00:00 | 3,077.31 | 3,078.28 | 3,047.46 | 3,064.49 | 338,966,937,600 | 256,522,007 | 000001 |
2022-11-09T00:00:00 | 3,064.46 | 3,073.92 | 3,046.19 | 3,048.17 | 306,860,883,968 | 235,637,324 | 000001 |
2022-11-10T00:00:00 | 3,031.69 | 3,047.98 | 3,022.85 | 3,036.13 | 335,925,903,360 | 270,371,798 | 000001 |
2022-11-11T00:00:00 | 3,099.65 | 3,117.74 | 3,070.3 | 3,087.29 | 513,784,610,816 | 409,604,534 | 000001 |
2022-11-14T00:00:00 | 3,100.87 | 3,121.41 | 3,075.22 | 3,083.4 | 454,546,718,720 | 361,788,216 | 000001 |
2022-11-15T00:00:00 | 3,081.13 | 3,135.59 | 3,074.5 | 3,134.08 | 446,460,002,304 | 331,470,577 | 000001 |
2022-11-16T00:00:00 | 3,133.65 | 3,145.75 | 3,115.35 | 3,119.98 | 386,992,898,048 | 303,429,844 | 000001 |
2022-11-17T00:00:00 | 3,110.96 | 3,115.44 | 3,087.17 | 3,115.43 | 377,900,105,728 | 287,028,407 | 000001 |
2022-11-18T00:00:00 | 3,116.73 | 3,126.71 | 3,096.89 | 3,097.24 | 389,207,392,256 | 299,954,276 | 000001 |
2022-11-21T00:00:00 | 3,078.06 | 3,085.24 | 3,056.17 | 3,085.04 | 345,025,511,424 | 256,045,549 | 000001 |
2022-11-22T00:00:00 | 3,084.23 | 3,118.12 | 3,076.32 | 3,088.94 | 374,142,828,544 | 327,565,927 | 000001 |
2022-11-23T00:00:00 | 3,084.74 | 3,108.24 | 3,075.32 | 3,096.91 | 356,400,857,088 | 326,155,449 | 000001 |
2022-11-24T00:00:00 | 3,104.1 | 3,113.24 | 3,084.86 | 3,089.31 | 308,190,183,424 | 267,482,928 | 000001 |
2022-11-25T00:00:00 | 3,085.46 | 3,111.42 | 3,077.97 | 3,101.69 | 325,426,348,032 | 311,431,979 | 000001 |
2022-11-28T00:00:00 | 3,055.29 | 3,080.18 | 3,034.7 | 3,078.55 | 338,549,342,208 | 305,811,284 | 000001 |
2022-11-29T00:00:00 | 3,096.11 | 3,152 | 3,096.11 | 3,149.75 | 439,102,603,264 | 391,449,748 | 000001 |
2022-11-30T00:00:00 | 3,141.4 | 3,158.57 | 3,137.37 | 3,151.34 | 404,504,379,392 | 372,718,321 | 000001 |
2022-12-01T00:00:00 | 3,187.99 | 3,198.41 | 3,164.53 | 3,165.47 | 462,184,972,288 | 387,013,056 | 000001 |
2022-12-02T00:00:00 | 3,160.58 | 3,170.9 | 3,149.84 | 3,156.14 | 366,318,682,112 | 307,812,484 | 000001 |
2022-12-05T00:00:00 | 3,181.92 | 3,213.44 | 3,177.06 | 3,211.81 | 479,203,622,912 | 447,398,437 | 000001 |
2022-12-06T00:00:00 | 3,200.28 | 3,224.82 | 3,195.08 | 3,212.53 | 435,248,693,248 | 373,590,296 | 000001 |
2022-12-07T00:00:00 | 3,204.94 | 3,226.08 | 3,188.67 | 3,199.62 | 402,146,131,968 | 354,113,078 | 000001 |
2022-12-08T00:00:00 | 3,196.02 | 3,206.72 | 3,187.26 | 3,197.35 | 364,935,610,368 | 320,969,294 | 000001 |
2022-12-09T00:00:00 | 3,197.12 | 3,212.11 | 3,182.91 | 3,206.95 | 447,750,209,536 | 373,343,209 | 000001 |
2022-12-12T00:00:00 | 3,195.87 | 3,196.72 | 3,176.58 | 3,179.04 | 394,919,608,320 | 333,381,792 | 000001 |
2022-12-13T00:00:00 | 3,179.44 | 3,187.2 | 3,171.48 | 3,176.33 | 333,539,770,368 | 285,821,200 | 000001 |
2022-12-14T00:00:00 | 3,178.55 | 3,189.84 | 3,168.59 | 3,176.53 | 333,950,681,088 | 265,623,569 | 000001 |
2022-12-15T00:00:00 | 3,177.2 | 3,179.1 | 3,158.45 | 3,168.65 | 305,204,985,856 | 243,023,333 | 000001 |
2022-12-16T00:00:00 | 3,156.13 | 3,175.35 | 3,151.61 | 3,167.86 | 307,227,754,496 | 259,771,795 | 000001 |
2022-12-19T00:00:00 | 3,165.31 | 3,170.26 | 3,096.1 | 3,107.12 | 307,934,625,792 | 278,513,541 | 000001 |
2022-12-20T00:00:00 | 3,098.95 | 3,100.75 | 3,061.51 | 3,073.77 | 261,716,066,304 | 218,836,766 | 000001 |
2022-12-21T00:00:00 | 3,078.33 | 3,085.8 | 3,060.55 | 3,068.41 | 226,852,798,464 | 189,067,920 | 000001 |
2022-12-22T00:00:00 | 3,085.8 | 3,096.24 | 3,044.6 | 3,054.43 | 266,315,481,088 | 223,639,537 | 000001 |
2022-12-23T00:00:00 | 3,038.84 | 3,061.87 | 3,031.54 | 3,045.87 | 233,335,242,752 | 192,020,305 | 000001 |
2022-12-26T00:00:00 | 3,048.2 | 3,071.84 | 3,047.35 | 3,065.56 | 255,470,272,512 | 206,503,893 | 000001 |
2022-12-27T00:00:00 | 3,077.75 | 3,098.08 | 3,074.31 | 3,095.57 | 267,946,786,816 | 222,218,322 | 000001 |
2022-12-28T00:00:00 | 3,088.62 | 3,098.65 | 3,079.43 | 3,087.4 | 260,508,532,736 | 224,554,151 | 000001 |
2022-12-29T00:00:00 | 3,076.73 | 3,086 | 3,064.46 | 3,073.7 | 253,916,987,392 | 215,570,676 | 000001 |
2022-12-30T00:00:00 | 3,084.52 | 3,096.31 | 3,082.2 | 3,089.26 | 250,355,957,760 | 217,545,344 | 000001 |
2023-01-03T00:00:00 | 3,087.51 | 3,119.86 | 3,073.05 | 3,116.51 | 331,392,122,880 | 281,370,362 | 000001 |
2023-01-04T00:00:00 | 3,117.57 | 3,129.09 | 3,109.45 | 3,123.52 | 316,391,227,392 | 273,313,626 | 000001 |
2023-01-05T00:00:00 | 3,132.76 | 3,159.43 | 3,130.23 | 3,155.22 | 335,635,939,328 | 257,003,018 | 000001 |
2023-01-06T00:00:00 | 3,155.07 | 3,170.74 | 3,151.84 | 3,157.64 | 338,539,839,488 | 257,380,255 | 000001 |
2023-01-09T00:00:00 | 3,169.37 | 3,183.58 | 3,165.43 | 3,176.08 | 342,693,773,312 | 258,115,218 | 000001 |
2023-01-10T00:00:00 | 3,178.02 | 3,178.16 | 3,165.14 | 3,169.51 | 310,357,688,320 | 232,984,175 | 000001 |
2023-01-11T00:00:00 | 3,172.38 | 3,184.76 | 3,160.89 | 3,161.84 | 309,248,884,736 | 237,742,869 | 000001 |
2023-01-12T00:00:00 | 3,167.27 | 3,171.59 | 3,153.4 | 3,163.45 | 275,371,851,776 | 216,671,305 | 000001 |
2023-01-13T00:00:00 | 3,170.35 | 3,195.31 | 3,167.51 | 3,195.31 | 288,062,504,960 | 220,226,897 | 000001 |
2023-01-16T00:00:00 | 3,198.52 | 3,251.37 | 3,197.32 | 3,227.59 | 413,219,651,584 | 306,749,549 | 000001 |
2023-01-17T00:00:00 | 3,229.44 | 3,231.26 | 3,211.76 | 3,224.24 | 302,611,791,872 | 226,592,230 | 000001 |
2023-01-18T00:00:00 | 3,227.59 | 3,234.82 | 3,220.37 | 3,224.41 | 266,068,180,992 | 212,109,730 | 000001 |
2023-01-19T00:00:00 | 3,221.52 | 3,240.28 | 3,210.38 | 3,240.28 | 296,815,558,656 | 226,465,030 | 000001 |
2023-01-20T00:00:00 | 3,247.2 | 3,267.06 | 3,247.2 | 3,264.81 | 329,028,173,824 | 273,219,182 | 000001 |
2023-01-30T00:00:00 | 3,308.87 | 3,310.49 | 3,266.76 | 3,269.32 | 453,177,016,320 | 353,325,829 | 000001 |
2023-01-31T00:00:00 | 3,266.14 | 3,277.25 | 3,252.01 | 3,255.67 | 375,260,741,632 | 300,162,957 | 000001 |
2023-02-01T00:00:00 | 3,262.2 | 3,284.92 | 3,245.41 | 3,284.92 | 413,395,189,760 | 339,509,410 | 000001 |
2023-02-02T00:00:00 | 3,291.78 | 3,295.76 | 3,272.41 | 3,285.67 | 428,662,816,768 | 333,413,133 | 000001 |
2023-02-03T00:00:00 | 3,275.66 | 3,275.66 | 3,235.35 | 3,263.41 | 378,648,526,848 | 293,342,814 | 000001 |
2023-02-06T00:00:00 | 3,244.7 | 3,250.35 | 3,226.21 | 3,238.7 | 349,127,278,592 | 267,053,107 | 000001 |
2023-02-07T00:00:00 | 3,245.23 | 3,250.03 | 3,233.83 | 3,248.09 | 321,257,635,840 | 250,946,450 | 000001 |
2023-02-08T00:00:00 | 3,251.5 | 3,257.11 | 3,230.44 | 3,232.11 | 293,332,746,240 | 234,530,481 | 000001 |
2023-02-09T00:00:00 | 3,227.73 | 3,270.38 | 3,225.77 | 3,270.38 | 351,760,842,752 | 254,754,529 | 000001 |
2023-02-10T00:00:00 | 3,266.44 | 3,269.99 | 3,247.23 | 3,260.67 | 341,749,858,304 | 260,626,926 | 000001 |
2023-02-13T00:00:00 | 3,256.99 | 3,285.09 | 3,252.63 | 3,284.16 | 397,011,419,136 | 297,213,188 | 000001 |
2023-02-14T00:00:00 | 3,288.97 | 3,293.73 | 3,279.19 | 3,293.28 | 355,558,064,128 | 270,974,168 | 000001 |
2023-02-15T00:00:00 | 3,294.02 | 3,296.2 | 3,274.55 | 3,280.49 | 357,621,825,536 | 269,939,123 | 000001 |
2023-02-16T00:00:00 | 3,281.74 | 3,308.83 | 3,231.34 | 3,249.03 | 468,382,515,200 | 380,863,545 | 000001 |
2023-02-17T00:00:00 | 3,244.73 | 3,262.47 | 3,223.26 | 3,224.02 | 355,625,828,352 | 278,451,237 | 000001 |
2023-02-20T00:00:00 | 3,230.47 | 3,291.04 | 3,225.84 | 3,290.34 | 397,720,322,048 | 325,007,733 | 000001 |
2023-02-21T00:00:00 | 3,291.63 | 3,308.79 | 3,282.44 | 3,306.52 | 390,691,258,368 | 324,409,449 | 000001 |
2023-02-22T00:00:00 | 3,292.05 | 3,307.03 | 3,286.72 | 3,291.15 | 320,515,604,480 | 255,403,985 | 000001 |
2023-02-23T00:00:00 | 3,293.52 | 3,307.44 | 3,275.36 | 3,287.48 | 334,364,540,928 | 262,324,304 | 000001 |
2023-02-24T00:00:00 | 3,287.26 | 3,288.39 | 3,253.97 | 3,267.16 | 308,004,356,096 | 234,206,306 | 000001 |
2023-02-27T00:00:00 | 3,257 | 3,276.58 | 3,251.72 | 3,258.03 | 324,605,083,648 | 242,855,344 | 000001 |
2023-02-28T00:00:00 | 3,265.74 | 3,280.42 | 3,246.14 | 3,279.61 | 318,030,151,680 | 251,625,032 | 000001 |
2023-03-01T00:00:00 | 3,279.14 | 3,315.16 | 3,272.04 | 3,312.35 | 384,387,416,064 | 318,398,704 | 000001 |
2023-03-02T00:00:00 | 3,308.01 | 3,320.74 | 3,306.46 | 3,310.65 | 389,390,630,912 | 328,520,016 | 000001 |
2023-03-03T00:00:00 | 3,314.77 | 3,330.6 | 3,302.62 | 3,328.39 | 388,860,018,688 | 343,996,919 | 000001 |
2023-03-06T00:00:00 | 3,332.02 | 3,333.06 | 3,308.73 | 3,322.03 | 431,616,819,200 | 340,530,446 | 000001 |
2023-03-07T00:00:00 | 3,320.21 | 3,342.86 | 3,284.41 | 3,285.1 | 430,081,146,880 | 389,957,956 | 000001 |
2023-03-08T00:00:00 | 3,271.88 | 3,283.25 | 3,263.69 | 3,283.25 | 312,822,169,600 | 260,443,547 | 000001 |
2023-03-09T00:00:00 | 3,285.94 | 3,289.06 | 3,260 | 3,276.09 | 328,825,700,352 | 264,021,859 | 000001 |
2023-03-10T00:00:00 | 3,255.51 | 3,262.15 | 3,229.5 | 3,230.08 | 342,198,583,296 | 281,135,410 | 000001 |
2023-03-13T00:00:00 | 3,228.12 | 3,268.7 | 3,228.12 | 3,268.7 | 364,414,205,952 | 294,928,087 | 000001 |
2023-03-14T00:00:00 | 3,261.92 | 3,262 | 3,216.99 | 3,245.31 | 409,976,274,944 | 319,906,033 | 000001 |
2023-03-15T00:00:00 | 3,261.03 | 3,273.12 | 3,256.86 | 3,263.31 | 373,276,377,088 | 305,168,798 | 000001 |
2023-03-16T00:00:00 | 3,244.47 | 3,257.43 | 3,224.72 | 3,226.89 | 392,910,209,024 | 327,389,632 | 000001 |
2023-03-17T00:00:00 | 3,245.26 | 3,279.92 | 3,240.16 | 3,250.55 | 431,983,067,136 | 343,001,022 | 000001 |
2023-03-20T00:00:00 | 3,253.93 | 3,267.99 | 3,231.65 | 3,234.91 | 480,292,405,248 | 392,517,391 | 000001 |
2023-03-21T00:00:00 | 3,240.84 | 3,256 | 3,237.89 | 3,255.65 | 388,047,044,608 | 301,810,779 | 000001 |
2023-03-22T00:00:00 | 3,263.41 | 3,279.39 | 3,255.74 | 3,265.75 | 382,509,088,768 | 290,840,462 | 000001 |
2023-03-23T00:00:00 | 3,258.78 | 3,286.65 | 3,252.99 | 3,286.65 | 426,564,780,032 | 306,118,393 | 000001 |
2023-03-24T00:00:00 | 3,282.74 | 3,282.74 | 3,260.84 | 3,265.65 | 430,761,607,168 | 324,513,337 | 000001 |
2023-03-27T00:00:00 | 3,261.82 | 3,261.82 | 3,229.7 | 3,251.4 | 453,585,764,352 | 337,861,206 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.