Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2021-08-02T00:00:00 | 3,385.69 | 3,464.29 | 3,367.64 | 3,464.29 | 657,885,757,440 | 432,927,871 | 000001 |
2021-08-03T00:00:00 | 3,446.78 | 3,470.66 | 3,435.46 | 3,447.99 | 603,419,181,056 | 400,698,081 | 000001 |
2021-08-04T00:00:00 | 3,442.94 | 3,477.6 | 3,440.78 | 3,477.22 | 546,820,751,360 | 348,744,218 | 000001 |
2021-08-05T00:00:00 | 3,461.72 | 3,486.16 | 3,449.39 | 3,466.55 | 540,401,106,944 | 348,436,922 | 000001 |
2021-08-06T00:00:00 | 3,465.48 | 3,466.39 | 3,436.93 | 3,458.23 | 516,406,640,640 | 336,824,400 | 000001 |
2021-08-09T00:00:00 | 3,441.75 | 3,502.84 | 3,438.7 | 3,494.63 | 539,498,938,368 | 349,910,094 | 000001 |
2021-08-10T00:00:00 | 3,488.66 | 3,529.93 | 3,477.06 | 3,529.93 | 553,440,313,344 | 345,112,992 | 000001 |
2021-08-11T00:00:00 | 3,527.11 | 3,544.09 | 3,524.04 | 3,532.62 | 541,942,743,040 | 383,783,554 | 000001 |
2021-08-12T00:00:00 | 3,522.72 | 3,538.4 | 3,513.45 | 3,524.74 | 538,163,445,760 | 381,074,593 | 000001 |
2021-08-13T00:00:00 | 3,514.47 | 3,540.08 | 3,500.8 | 3,516.3 | 532,907,851,776 | 378,187,282 | 000001 |
2021-08-16T00:00:00 | 3,514.34 | 3,537.85 | 3,510.9 | 3,517.34 | 535,458,938,880 | 391,099,721 | 000001 |
2021-08-17T00:00:00 | 3,512.11 | 3,531.73 | 3,438.12 | 3,446.98 | 570,430,652,416 | 422,885,804 | 000001 |
2021-08-18T00:00:00 | 3,442.35 | 3,487.44 | 3,437.69 | 3,485.29 | 535,463,067,648 | 389,203,756 | 000001 |
2021-08-19T00:00:00 | 3,475.3 | 3,480.46 | 3,446.01 | 3,465.55 | 537,926,533,120 | 382,383,031 | 000001 |
2021-08-20T00:00:00 | 3,442.51 | 3,453.15 | 3,394.97 | 3,427.33 | 552,667,578,368 | 391,136,918 | 000001 |
2021-08-23T00:00:00 | 3,436.8 | 3,481.25 | 3,436.67 | 3,477.13 | 564,308,148,224 | 384,727,440 | 000001 |
2021-08-24T00:00:00 | 3,482.27 | 3,522.7 | 3,481.14 | 3,514.47 | 616,084,144,128 | 430,236,463 | 000001 |
2021-08-25T00:00:00 | 3,517.92 | 3,540.39 | 3,510.07 | 3,540.38 | 598,611,853,312 | 450,047,019 | 000001 |
2021-08-26T00:00:00 | 3,537.31 | 3,537.32 | 3,499.45 | 3,501.66 | 622,393,491,456 | 502,903,147 | 000001 |
2021-08-27T00:00:00 | 3,494.42 | 3,530.19 | 3,493.38 | 3,522.16 | 595,518,685,184 | 455,345,906 | 000001 |
2021-08-30T00:00:00 | 3,535.07 | 3,539.49 | 3,512.99 | 3,528.15 | 699,116,224,512 | 512,785,716 | 000001 |
2021-08-31T00:00:00 | 3,519.02 | 3,543.94 | 3,496.39 | 3,543.94 | 703,504,842,752 | 524,205,056 | 000001 |
2021-09-01T00:00:00 | 3,543.87 | 3,582.32 | 3,514.67 | 3,567.1 | 842,528,980,992 | 667,276,305 | 000001 |
2021-09-02T00:00:00 | 3,559.9 | 3,597.37 | 3,557.68 | 3,597.04 | 691,113,295,872 | 572,684,039 | 000001 |
2021-09-03T00:00:00 | 3,602.74 | 3,613.95 | 3,569.4 | 3,581.73 | 743,840,808,960 | 614,532,353 | 000001 |
2021-09-06T00:00:00 | 3,580.14 | 3,626.29 | 3,580.14 | 3,621.86 | 654,085,718,016 | 521,713,276 | 000001 |
2021-09-07T00:00:00 | 3,621.71 | 3,681.93 | 3,615.14 | 3,676.59 | 658,867,945,472 | 547,721,875 | 000001 |
2021-09-08T00:00:00 | 3,673.4 | 3,695.32 | 3,661 | 3,675.19 | 674,348,466,176 | 586,436,193 | 000001 |
2021-09-09T00:00:00 | 3,666.82 | 3,693.45 | 3,662.16 | 3,693.13 | 679,465,451,520 | 604,810,330 | 000001 |
2021-09-10T00:00:00 | 3,691.19 | 3,722.87 | 3,681.64 | 3,703.11 | 759,084,613,632 | 635,200,433 | 000001 |
2021-09-13T00:00:00 | 3,699.25 | 3,716.83 | 3,692.82 | 3,715.37 | 696,192,335,872 | 557,484,019 | 000001 |
2021-09-14T00:00:00 | 3,709.63 | 3,723.85 | 3,655.63 | 3,662.6 | 693,778,120,704 | 564,952,386 | 000001 |
2021-09-15T00:00:00 | 3,651.16 | 3,677.53 | 3,638.32 | 3,656.22 | 604,231,565,312 | 474,970,001 | 000001 |
2021-09-16T00:00:00 | 3,664.84 | 3,677.92 | 3,606.73 | 3,607.09 | 673,955,315,712 | 546,741,474 | 000001 |
2021-09-17T00:00:00 | 3,595.27 | 3,620.96 | 3,569.27 | 3,613.97 | 628,834,369,536 | 516,850,210 | 000001 |
2021-09-22T00:00:00 | 3,563.21 | 3,629.45 | 3,560.5 | 3,628.49 | 559,874,703,360 | 472,296,053 | 000001 |
2021-09-23T00:00:00 | 3,651.27 | 3,670.95 | 3,632.28 | 3,642.22 | 633,218,924,544 | 534,995,486 | 000001 |
2021-09-24T00:00:00 | 3,637.87 | 3,651.43 | 3,607.79 | 3,613.07 | 606,788,583,424 | 507,304,772 | 000001 |
2021-09-27T00:00:00 | 3,625.96 | 3,640.81 | 3,559.92 | 3,582.83 | 640,673,644,544 | 510,802,795 | 000001 |
2021-09-28T00:00:00 | 3,577.89 | 3,610.92 | 3,568.82 | 3,602.22 | 500,081,983,488 | 444,168,807 | 000001 |
2021-09-29T00:00:00 | 3,573.52 | 3,573.52 | 3,518.05 | 3,536.29 | 511,106,940,928 | 452,511,151 | 000001 |
2021-09-30T00:00:00 | 3,541.93 | 3,572.43 | 3,541.93 | 3,568.17 | 445,734,715,392 | 395,629,626 | 000001 |
2021-10-08T00:00:00 | 3,609.09 | 3,612.55 | 3,571.73 | 3,592.17 | 492,964,839,424 | 407,161,148 | 000001 |
2021-10-11T00:00:00 | 3,600.36 | 3,614.7 | 3,586.75 | 3,591.71 | 468,673,822,720 | 394,361,159 | 000001 |
2021-10-12T00:00:00 | 3,581.3 | 3,583.64 | 3,515.14 | 3,546.94 | 461,983,481,856 | 405,393,748 | 000001 |
2021-10-13T00:00:00 | 3,543.49 | 3,569.13 | 3,515.65 | 3,561.76 | 405,020,016,640 | 325,050,667 | 000001 |
2021-10-14T00:00:00 | 3,555.11 | 3,569.69 | 3,547.18 | 3,558.28 | 377,519,276,032 | 294,969,196 | 000001 |
2021-10-15T00:00:00 | 3,551.99 | 3,578.77 | 3,542.69 | 3,572.37 | 425,924,722,688 | 320,292,984 | 000001 |
2021-10-18T00:00:00 | 3,571.05 | 3,571.05 | 3,539.48 | 3,568.14 | 455,787,905,024 | 340,950,616 | 000001 |
2021-10-19T00:00:00 | 3,562.3 | 3,596.79 | 3,560.62 | 3,593.15 | 440,181,522,432 | 334,197,652 | 000001 |
2021-10-20T00:00:00 | 3,583.24 | 3,596.05 | 3,574.3 | 3,587 | 450,482,962,432 | 344,245,008 | 000001 |
2021-10-21T00:00:00 | 3,590.05 | 3,610.96 | 3,576.35 | 3,594.78 | 453,571,674,112 | 352,310,867 | 000001 |
2021-10-22T00:00:00 | 3,594.75 | 3,607.58 | 3,578.76 | 3,582.6 | 455,441,252,352 | 353,157,203 | 000001 |
2021-10-25T00:00:00 | 3,574.26 | 3,611.09 | 3,564.21 | 3,609.86 | 443,961,638,912 | 321,196,816 | 000001 |
2021-10-26T00:00:00 | 3,612.83 | 3,625.02 | 3,589.71 | 3,597.64 | 465,179,607,040 | 337,278,291 | 000001 |
2021-10-27T00:00:00 | 3,589.86 | 3,589.86 | 3,553.13 | 3,562.31 | 470,777,790,464 | 350,620,940 | 000001 |
2021-10-28T00:00:00 | 3,548.7 | 3,552.04 | 3,509.49 | 3,518.42 | 502,982,770,688 | 378,171,666 | 000001 |
2021-10-29T00:00:00 | 3,519.33 | 3,547.34 | 3,502.8 | 3,547.34 | 527,231,844,352 | 358,809,377 | 000001 |
2021-11-01T00:00:00 | 3,530.4 | 3,556.59 | 3,519.29 | 3,544.48 | 564,100,268,032 | 382,251,325 | 000001 |
2021-11-02T00:00:00 | 3,543.38 | 3,559.05 | 3,477.66 | 3,505.63 | 585,519,464,448 | 417,563,173 | 000001 |
2021-11-03T00:00:00 | 3,501.11 | 3,512.61 | 3,480.49 | 3,498.54 | 449,115,127,808 | 306,607,669 | 000001 |
2021-11-04T00:00:00 | 3,505.89 | 3,527.95 | 3,503.01 | 3,526.87 | 468,829,175,808 | 319,440,829 | 000001 |
2021-11-05T00:00:00 | 3,520.21 | 3,525.87 | 3,491.46 | 3,491.57 | 485,823,217,664 | 354,533,565 | 000001 |
2021-11-08T00:00:00 | 3,491.97 | 3,507.27 | 3,484.24 | 3,498.63 | 421,968,084,992 | 298,183,722 | 000001 |
2021-11-09T00:00:00 | 3,507.11 | 3,514.95 | 3,489.04 | 3,507 | 421,200,691,200 | 287,315,989 | 000001 |
2021-11-10T00:00:00 | 3,498.94 | 3,498.94 | 3,448.44 | 3,492.46 | 443,112,751,104 | 307,030,708 | 000001 |
2021-11-11T00:00:00 | 3,486.45 | 3,534.2 | 3,482.83 | 3,532.79 | 464,803,856,384 | 322,087,957 | 000001 |
2021-11-12T00:00:00 | 3,534.15 | 3,543.65 | 3,527.39 | 3,539.1 | 443,398,356,992 | 308,683,354 | 000001 |
2021-11-15T00:00:00 | 3,542.9 | 3,550.44 | 3,521.29 | 3,533.3 | 464,065,396,736 | 313,017,612 | 000001 |
2021-11-16T00:00:00 | 3,530.46 | 3,549.77 | 3,517.81 | 3,521.79 | 444,700,786,688 | 310,399,909 | 000001 |
2021-11-17T00:00:00 | 3,518.56 | 3,537.51 | 3,513.52 | 3,537.37 | 401,552,310,272 | 276,735,671 | 000001 |
2021-11-18T00:00:00 | 3,531.49 | 3,537.98 | 3,513.11 | 3,520.71 | 432,898,310,144 | 312,426,927 | 000001 |
2021-11-19T00:00:00 | 3,519.28 | 3,561.91 | 3,517.65 | 3,560.37 | 440,593,612,800 | 317,989,976 | 000001 |
2021-11-22T00:00:00 | 3,562.76 | 3,585.19 | 3,562.75 | 3,582.08 | 509,123,395,584 | 330,009,385 | 000001 |
2021-11-23T00:00:00 | 3,580.51 | 3,598.38 | 3,577.36 | 3,589.09 | 508,083,896,320 | 360,011,593 | 000001 |
2021-11-24T00:00:00 | 3,590.02 | 3,602.74 | 3,575.29 | 3,592.7 | 481,020,411,904 | 336,775,246 | 000001 |
2021-11-25T00:00:00 | 3,593.39 | 3,597.15 | 3,579.53 | 3,584.18 | 450,558,853,120 | 306,451,518 | 000001 |
2021-11-26T00:00:00 | 3,576.11 | 3,576.11 | 3,554.88 | 3,564.09 | 434,625,249,280 | 301,000,066 | 000001 |
2021-11-29T00:00:00 | 3,528.67 | 3,563.68 | 3,526.36 | 3,562.7 | 490,038,165,504 | 333,618,331 | 000001 |
2021-11-30T00:00:00 | 3,570.75 | 3,582.12 | 3,546.36 | 3,563.89 | 493,605,519,360 | 349,187,938 | 000001 |
2021-12-01T00:00:00 | 3,561.89 | 3,576.89 | 3,558.69 | 3,576.89 | 467,522,781,184 | 329,873,517 | 000001 |
2021-12-02T00:00:00 | 3,573.25 | 3,586.87 | 3,567.14 | 3,573.84 | 468,424,818,688 | 354,041,524 | 000001 |
2021-12-03T00:00:00 | 3,576.45 | 3,608.47 | 3,573.21 | 3,607.43 | 493,565,542,400 | 377,551,048 | 000001 |
2021-12-06T00:00:00 | 3,615.24 | 3,626.13 | 3,586.81 | 3,589.31 | 528,229,662,720 | 418,676,743 | 000001 |
2021-12-07T00:00:00 | 3,611.22 | 3,614.22 | 3,572.57 | 3,595.09 | 524,119,474,176 | 403,842,594 | 000001 |
2021-12-08T00:00:00 | 3,602.82 | 3,637.72 | 3,591.99 | 3,637.57 | 486,034,341,888 | 361,036,657 | 000001 |
2021-12-09T00:00:00 | 3,641.16 | 3,688.4 | 3,638.7 | 3,673.04 | 568,529,387,520 | 431,918,157 | 000001 |
2021-12-10T00:00:00 | 3,654.37 | 3,667.85 | 3,651.35 | 3,666.35 | 556,324,225,024 | 419,988,801 | 000001 |
2021-12-13T00:00:00 | 3,686.94 | 3,708.94 | 3,678.06 | 3,681.08 | 574,187,962,368 | 424,092,009 | 000001 |
2021-12-14T00:00:00 | 3,669.81 | 3,671.68 | 3,654.66 | 3,661.53 | 487,468,531,712 | 362,171,934 | 000001 |
2021-12-15T00:00:00 | 3,655.05 | 3,668.4 | 3,645.24 | 3,647.63 | 481,134,379,008 | 377,477,667 | 000001 |
2021-12-16T00:00:00 | 3,648.93 | 3,675.02 | 3,644.66 | 3,675.02 | 465,911,349,248 | 381,329,507 | 000001 |
2021-12-17T00:00:00 | 3,670.26 | 3,673.65 | 3,631.66 | 3,632.36 | 491,952,930,816 | 408,487,837 | 000001 |
2021-12-20T00:00:00 | 3,620.04 | 3,643.95 | 3,589.36 | 3,593.6 | 491,829,002,240 | 423,851,410 | 000001 |
2021-12-21T00:00:00 | 3,591.45 | 3,627.09 | 3,591.45 | 3,625.13 | 428,379,406,336 | 408,184,348 | 000001 |
2021-12-22T00:00:00 | 3,632.68 | 3,635.9 | 3,616.55 | 3,622.62 | 432,451,321,856 | 394,825,177 | 000001 |
2021-12-23T00:00:00 | 3,625.47 | 3,643.55 | 3,618.05 | 3,643.34 | 449,988,165,632 | 382,925,734 | 000001 |
2021-12-24T00:00:00 | 3,645.39 | 3,648.96 | 3,612.07 | 3,618.05 | 476,261,154,816 | 390,347,625 | 000001 |
2021-12-27T00:00:00 | 3,613.05 | 3,632.19 | 3,601.94 | 3,615.97 | 407,482,662,912 | 329,235,293 | 000001 |
2021-12-28T00:00:00 | 3,619.64 | 3,631.08 | 3,607.36 | 3,630.11 | 408,761,368,576 | 316,202,242 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.