Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2023-03-28T00:00:00 | 3,256.6 | 3,264.1 | 3,241.74 | 3,245.38 | 396,882,935,808 | 295,682,660 | 000001 |
2023-03-29T00:00:00 | 3,253.62 | 3,254.56 | 3,229.58 | 3,240.06 | 405,542,764,544 | 296,900,508 | 000001 |
2023-03-30T00:00:00 | 3,243.07 | 3,263.74 | 3,220.98 | 3,261.25 | 401,634,263,040 | 299,898,295 | 000001 |
2023-03-31T00:00:00 | 3,263.41 | 3,278.42 | 3,260.04 | 3,272.86 | 396,689,276,928 | 283,613,746 | 000001 |
2023-04-03T00:00:00 | 3,277.34 | 3,299.73 | 3,276.42 | 3,296.4 | 513,390,575,616 | 357,676,775 | 000001 |
2023-04-04T00:00:00 | 3,297.18 | 3,312.56 | 3,290.99 | 3,312.56 | 555,811,078,144 | 385,871,617 | 000001 |
2023-04-06T00:00:00 | 3,302.75 | 3,314.53 | 3,296.06 | 3,312.63 | 506,500,153,344 | 327,155,424 | 000001 |
2023-04-07T00:00:00 | 3,312.48 | 3,328.85 | 3,308.06 | 3,327.65 | 436,372,799,488 | 283,032,247 | 000001 |
2023-04-10T00:00:00 | 3,331.51 | 3,332.72 | 3,309.92 | 3,315.36 | 516,434,329,600 | 340,819,845 | 000001 |
2023-04-11T00:00:00 | 3,317.08 | 3,317.45 | 3,298.25 | 3,313.57 | 466,895,863,808 | 320,566,055 | 000001 |
2023-04-12T00:00:00 | 3,316.86 | 3,330.71 | 3,315.4 | 3,327.18 | 482,066,169,856 | 343,025,315 | 000001 |
2023-04-13T00:00:00 | 3,321.27 | 3,334.47 | 3,309.25 | 3,318.36 | 477,587,931,136 | 347,862,106 | 000001 |
2023-04-14T00:00:00 | 3,326.37 | 3,340.08 | 3,316.81 | 3,338.15 | 478,345,428,992 | 338,299,275 | 000001 |
2023-04-17T00:00:00 | 3,337.06 | 3,385.61 | 3,336.39 | 3,385.61 | 523,790,286,848 | 402,809,926 | 000001 |
2023-04-18T00:00:00 | 3,379.23 | 3,396.17 | 3,375.78 | 3,393.33 | 474,287,374,336 | 348,399,486 | 000001 |
2023-04-19T00:00:00 | 3,391.35 | 3,394.96 | 3,364.64 | 3,370.13 | 476,496,953,344 | 346,123,443 | 000001 |
2023-04-20T00:00:00 | 3,367.05 | 3,371.37 | 3,344.02 | 3,367.03 | 499,672,383,488 | 350,354,965 | 000001 |
2023-04-21T00:00:00 | 3,364 | 3,367.61 | 3,301.26 | 3,301.26 | 530,517,852,160 | 387,395,098 | 000001 |
2023-04-24T00:00:00 | 3,300.81 | 3,303.09 | 3,264.93 | 3,275.41 | 473,265,995,776 | 354,255,626 | 000001 |
2023-04-25T00:00:00 | 3,276.4 | 3,288.57 | 3,229.45 | 3,264.87 | 494,240,137,216 | 380,895,729 | 000001 |
2023-04-26T00:00:00 | 3,255.22 | 3,277.98 | 3,239.99 | 3,264.1 | 480,418,136,064 | 357,917,842 | 000001 |
2023-04-27T00:00:00 | 3,256.23 | 3,299.3 | 3,253.11 | 3,285.88 | 466,175,361,024 | 341,590,534 | 000001 |
2023-04-28T00:00:00 | 3,283.12 | 3,324.88 | 3,283.12 | 3,323.27 | 514,904,621,056 | 401,554,785 | 000001 |
2023-05-04T00:00:00 | 3,306.48 | 3,352.75 | 3,302.03 | 3,350.46 | 550,494,863,360 | 483,364,916 | 000001 |
2023-05-05T00:00:00 | 3,350.65 | 3,364.14 | 3,321.19 | 3,334.5 | 499,294,437,376 | 436,504,494 | 000001 |
2023-05-08T00:00:00 | 3,340.99 | 3,400.18 | 3,340.99 | 3,395 | 564,661,977,088 | 534,103,659 | 000001 |
2023-05-09T00:00:00 | 3,402.39 | 3,418.95 | 3,356.12 | 3,357.67 | 619,108,499,456 | 573,013,309 | 000001 |
2023-05-10T00:00:00 | 3,347.7 | 3,349.72 | 3,305.25 | 3,319.15 | 489,553,657,856 | 451,739,731 | 000001 |
2023-05-11T00:00:00 | 3,323.66 | 3,333.25 | 3,307.29 | 3,309.55 | 401,313,955,840 | 354,258,271 | 000001 |
2023-05-12T00:00:00 | 3,304.46 | 3,319.13 | 3,271.43 | 3,272.36 | 387,081,207,808 | 347,314,983 | 000001 |
2023-05-15T00:00:00 | 3,269.88 | 3,310.74 | 3,235.87 | 3,310.74 | 431,706,865,664 | 388,045,887 | 000001 |
2023-05-16T00:00:00 | 3,310.16 | 3,317.9 | 3,282.49 | 3,290.99 | 385,386,020,864 | 322,479,410 | 000001 |
2023-05-17T00:00:00 | 3,281.97 | 3,298.52 | 3,269.89 | 3,284.23 | 340,482,654,208 | 285,744,050 | 000001 |
2023-05-18T00:00:00 | 3,288.41 | 3,313.86 | 3,284.17 | 3,297.32 | 368,435,068,928 | 309,967,472 | 000001 |
2023-05-19T00:00:00 | 3,288.89 | 3,302.34 | 3,268.22 | 3,283.54 | 359,507,951,616 | 285,404,064 | 000001 |
2023-05-22T00:00:00 | 3,278.6 | 3,308.53 | 3,276.54 | 3,296.47 | 342,448,406,528 | 273,889,998 | 000001 |
2023-05-23T00:00:00 | 3,294.79 | 3,298.23 | 3,246.24 | 3,246.24 | 324,667,932,672 | 275,279,083 | 000001 |
2023-05-24T00:00:00 | 3,237.7 | 3,237.7 | 3,204.38 | 3,204.75 | 342,677,323,776 | 288,720,257 | 000001 |
2023-05-25T00:00:00 | 3,197.36 | 3,207.02 | 3,168.57 | 3,201.26 | 347,709,243,392 | 283,588,925 | 000001 |
2023-05-26T00:00:00 | 3,198.88 | 3,220.77 | 3,179.82 | 3,212.5 | 333,319,274,496 | 261,700,479 | 000001 |
2023-05-29T00:00:00 | 3,219.76 | 3,230.97 | 3,208.96 | 3,221.45 | 377,875,988,480 | 297,389,487 | 000001 |
2023-05-30T00:00:00 | 3,214.67 | 3,230.63 | 3,186.63 | 3,224.21 | 376,622,579,712 | 303,532,460 | 000001 |
2023-05-31T00:00:00 | 3,214.66 | 3,216.36 | 3,190.27 | 3,204.56 | 384,999,194,624 | 294,573,338 | 000001 |
2023-06-01T00:00:00 | 3,196.15 | 3,225.09 | 3,189.52 | 3,204.63 | 400,981,491,712 | 312,330,759 | 000001 |
2023-06-02T00:00:00 | 3,212.45 | 3,233.99 | 3,211.74 | 3,230.07 | 377,507,938,304 | 294,667,098 | 000001 |
2023-06-05T00:00:00 | 3,231.81 | 3,244.18 | 3,221.63 | 3,232.44 | 357,810,077,696 | 278,060,203 | 000001 |
2023-06-06T00:00:00 | 3,228.41 | 3,247.35 | 3,189.27 | 3,195.34 | 387,492,216,832 | 308,285,872 | 000001 |
2023-06-07T00:00:00 | 3,197.47 | 3,210.33 | 3,188.01 | 3,197.76 | 331,083,874,304 | 258,063,400 | 000001 |
2023-06-08T00:00:00 | 3,194.83 | 3,225.53 | 3,180.54 | 3,213.59 | 353,551,646,720 | 293,530,741 | 000001 |
2023-06-09T00:00:00 | 3,213.03 | 3,231.41 | 3,206.1 | 3,231.41 | 413,341,777,920 | 314,155,501 | 000001 |
2023-06-12T00:00:00 | 3,225.3 | 3,239.44 | 3,210.71 | 3,228.83 | 403,241,631,744 | 313,784,444 | 000001 |
2023-06-13T00:00:00 | 3,223.9 | 3,235.09 | 3,215.5 | 3,233.67 | 377,193,496,576 | 280,628,454 | 000001 |
2023-06-14T00:00:00 | 3,238.12 | 3,248.46 | 3,226.77 | 3,228.99 | 404,009,517,056 | 303,537,260 | 000001 |
2023-06-15T00:00:00 | 3,230.45 | 3,252.98 | 3,229.15 | 3,252.98 | 437,522,989,056 | 313,255,752 | 000001 |
2023-06-16T00:00:00 | 3,256.3 | 3,276.55 | 3,255.5 | 3,273.33 | 444,375,629,824 | 326,281,846 | 000001 |
2023-06-19T00:00:00 | 3,271.16 | 3,271.16 | 3,251.78 | 3,255.81 | 455,226,163,200 | 327,753,047 | 000001 |
2023-06-20T00:00:00 | 3,252.54 | 3,252.84 | 3,237.79 | 3,240.36 | 433,243,979,776 | 298,260,596 | 000001 |
2023-06-21T00:00:00 | 3,230.11 | 3,236.36 | 3,197.9 | 3,197.9 | 406,234,562,560 | 294,377,372 | 000001 |
2023-06-26T00:00:00 | 3,177.23 | 3,181.08 | 3,144.25 | 3,150.62 | 398,859,665,408 | 308,129,811 | 000001 |
2023-06-27T00:00:00 | 3,153.31 | 3,194.41 | 3,148.27 | 3,189.44 | 354,487,795,712 | 287,604,327 | 000001 |
2023-06-28T00:00:00 | 3,183.49 | 3,192.66 | 3,157.12 | 3,189.38 | 360,118,190,080 | 276,231,948 | 000001 |
2023-06-29T00:00:00 | 3,185.42 | 3,196.5 | 3,179.53 | 3,182.38 | 340,636,696,576 | 250,340,074 | 000001 |
2023-06-30T00:00:00 | 3,178.92 | 3,212.99 | 3,177.99 | 3,202.06 | 359,739,555,840 | 265,379,873 | 000001 |
2023-07-03T00:00:00 | 3,209.16 | 3,246.86 | 3,209.16 | 3,243.98 | 421,353,488,384 | 312,371,395 | 000001 |
2023-07-04T00:00:00 | 3,241.23 | 3,246.96 | 3,233.99 | 3,245.35 | 387,115,941,888 | 279,248,721 | 000001 |
2023-07-05T00:00:00 | 3,240.05 | 3,241.84 | 3,218.6 | 3,222.95 | 351,234,981,888 | 264,016,426 | 000001 |
2023-07-06T00:00:00 | 3,215.86 | 3,229.48 | 3,199.72 | 3,205.57 | 320,808,321,024 | 246,119,032 | 000001 |
2023-07-07T00:00:00 | 3,197.47 | 3,212.05 | 3,189.21 | 3,196.61 | 313,607,454,720 | 255,688,469 | 000001 |
2023-07-10T00:00:00 | 3,208.73 | 3,216.53 | 3,192.66 | 3,203.7 | 311,462,494,208 | 236,560,367 | 000001 |
2023-07-11T00:00:00 | 3,211.12 | 3,221.68 | 3,200.38 | 3,221.37 | 309,950,251,008 | 227,600,467 | 000001 |
2023-07-12T00:00:00 | 3,220.38 | 3,224.33 | 3,193.44 | 3,196.13 | 365,433,192,448 | 271,423,386 | 000001 |
2023-07-13T00:00:00 | 3,202.7 | 3,238.47 | 3,202.7 | 3,236.48 | 373,242,527,744 | 276,620,508 | 000001 |
2023-07-14T00:00:00 | 3,240.97 | 3,248.38 | 3,234 | 3,237.7 | 368,337,813,504 | 273,327,494 | 000001 |
2023-07-17T00:00:00 | 3,219.02 | 3,219.02 | 3,195.89 | 3,209.63 | 322,074,509,312 | 250,208,376 | 000001 |
2023-07-18T00:00:00 | 3,206.79 | 3,210.25 | 3,190 | 3,197.82 | 307,331,661,824 | 235,030,259 | 000001 |
2023-07-19T00:00:00 | 3,195.01 | 3,204.36 | 3,181.56 | 3,198.84 | 281,206,095,872 | 217,355,860 | 000001 |
2023-07-20T00:00:00 | 3,201.91 | 3,209.06 | 3,165.67 | 3,169.52 | 302,376,026,112 | 238,932,891 | 000001 |
2023-07-21T00:00:00 | 3,163.42 | 3,185.64 | 3,157.33 | 3,167.75 | 280,673,189,888 | 225,331,363 | 000001 |
2023-07-24T00:00:00 | 3,157.47 | 3,178.73 | 3,151.13 | 3,164.16 | 260,119,085,056 | 216,595,211 | 000001 |
2023-07-25T00:00:00 | 3,201.46 | 3,231.75 | 3,201.46 | 3,231.52 | 410,846,593,024 | 348,617,714 | 000001 |
2023-07-26T00:00:00 | 3,228.09 | 3,229.89 | 3,212.88 | 3,223.03 | 328,306,917,376 | 317,206,051 | 000001 |
2023-07-27T00:00:00 | 3,225.48 | 3,245.6 | 3,210.47 | 3,216.67 | 332,145,065,984 | 327,118,867 | 000001 |
2023-07-28T00:00:00 | 3,206.74 | 3,280.28 | 3,200.99 | 3,275.93 | 436,923,629,568 | 411,068,434 | 000001 |
2023-07-31T00:00:00 | 3,287.21 | 3,322.13 | 3,281.01 | 3,291.04 | 511,505,334,272 | 459,030,994 | 000001 |
2023-08-01T00:00:00 | 3,288.76 | 3,305.34 | 3,279.57 | 3,290.95 | 441,023,332,352 | 459,890,833 | 000001 |
2023-08-02T00:00:00 | 3,281.86 | 3,290.82 | 3,252.3 | 3,261.69 | 388,952,719,360 | 405,341,499 | 000001 |
2023-08-03T00:00:00 | 3,254.57 | 3,280.86 | 3,247.27 | 3,280.46 | 389,530,681,344 | 384,691,317 | 000001 |
2023-08-04T00:00:00 | 3,296.09 | 3,315.05 | 3,281.73 | 3,288.08 | 497,188,077,568 | 470,927,697 | 000001 |
2023-08-07T00:00:00 | 3,276.78 | 3,276.78 | 3,258.54 | 3,268.83 | 393,056,944,128 | 360,341,484 | 000001 |
2023-08-08T00:00:00 | 3,260.72 | 3,274.52 | 3,246.67 | 3,260.62 | 355,750,313,984 | 316,520,733 | 000001 |
2023-08-09T00:00:00 | 3,251.15 | 3,257.08 | 3,240.29 | 3,244.49 | 309,778,284,544 | 271,218,538 | 000001 |
2023-08-10T00:00:00 | 3,242.21 | 3,257.03 | 3,234.12 | 3,254.56 | 307,263,307,776 | 287,412,142 | 000001 |
2023-08-11T00:00:00 | 3,254.48 | 3,254.48 | 3,189.25 | 3,189.25 | 339,187,138,560 | 330,137,750 | 000001 |
2023-08-14T00:00:00 | 3,159.71 | 3,180.51 | 3,141.66 | 3,178.43 | 322,632,056,832 | 299,840,327 | 000001 |
2023-08-15T00:00:00 | 3,180.56 | 3,186.23 | 3,147.35 | 3,176.18 | 300,828,000,256 | 273,251,922 | 000001 |
2023-08-16T00:00:00 | 3,164.7 | 3,176.63 | 3,149.72 | 3,150.13 | 303,611,346,944 | 281,728,292 | 000001 |
2023-08-17T00:00:00 | 3,137.35 | 3,167.45 | 3,123.25 | 3,163.74 | 320,785,481,728 | 294,692,586 | 000001 |
2023-08-18T00:00:00 | 3,165.1 | 3,179.12 | 3,131.95 | 3,131.95 | 320,449,019,904 | 294,390,352 | 000001 |
2023-08-21T00:00:00 | 3,125.99 | 3,134.96 | 3,092.98 | 3,092.98 | 293,721,047,040 | 265,753,423 | 000001 |
2023-08-22T00:00:00 | 3,103.78 | 3,126.78 | 3,074.53 | 3,120.33 | 348,637,691,904 | 309,316,335 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.