Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-09-15T00:00:00 | 3,876.1 | 3,879.74 | 3,855.97 | 3,860.5 | 986,171,965,440 | 644,793,944 | 000001 |
2025-09-16T00:00:00 | 3,865.98 | 3,876.69 | 3,838.65 | 3,861.87 | 989,786,144,768 | 673,439,723 | 000001 |
2025-09-17T00:00:00 | 3,854.07 | 3,882.67 | 3,848.95 | 3,876.34 | 1,006,679,097,344 | 663,434,713 | 000001 |
2025-09-18T00:00:00 | 3,876.06 | 3,899.96 | 3,801 | 3,831.66 | 1,365,962,391,552 | 876,027,389 | 000001 |
2025-09-19T00:00:00 | 3,830.44 | 3,843.17 | 3,811.9 | 3,820.09 | 1,016,348,278,784 | 682,292,613 | 000001 |
2025-09-22T00:00:00 | 3,822.01 | 3,831.74 | 3,806.2 | 3,828.58 | 941,799,964,672 | 568,325,686 | 000001 |
2025-09-23T00:00:00 | 3,830.14 | 3,838.61 | 3,774.53 | 3,821.83 | 1,071,697,821,696 | 701,902,868 | 000001 |
2025-09-24T00:00:00 | 3,804.48 | 3,854.92 | 3,804.33 | 3,853.64 | 1,015,707,860,992 | 602,056,670 | 000001 |
2025-09-25T00:00:00 | 3,852.43 | 3,866.11 | 3,840.46 | 3,853.3 | 1,001,211,363,328 | 589,950,531 | 000001 |
2025-09-26T00:00:00 | 3,839.86 | 3,856.61 | 3,828.11 | 3,828.11 | 927,864,913,920 | 551,275,335 | 000001 |
2025-09-29T00:00:00 | 3,828.17 | 3,881 | 3,809.54 | 3,862.53 | 968,212,414,464 | 608,466,399 | 000001 |
2025-09-30T00:00:00 | 3,869.7 | 3,887.57 | 3,866.28 | 3,882.78 | 973,274,939,392 | 569,734,631 | 000001 |
2025-10-09T00:00:00 | 3,898.31 | 3,936.58 | 3,885.74 | 3,933.97 | 1,216,888,700,928 | 725,218,501 | 000001 |
2025-10-10T00:00:00 | 3,915.48 | 3,933.01 | 3,886.31 | 3,897.03 | 1,132,127,191,040 | 718,917,673 | 000001 |
2025-10-13T00:00:00 | 3,800.11 | 3,895.83 | 3,800.11 | 3,889.5 | 1,085,413,588,992 | 709,506,101 | 000001 |
2025-10-14T00:00:00 | 3,910.78 | 3,918.44 | 3,851.12 | 3,865.23 | 1,209,983,827,968 | 800,839,631 | 000001 |
2025-10-15T00:00:00 | 3,867.54 | 3,912.29 | 3,857.67 | 3,912.21 | 961,552,187,392 | 645,012,955 | 000001 |
2025-10-16T00:00:00 | 3,900.68 | 3,931.05 | 3,899.17 | 3,916.23 | 869,264,588,800 | 595,451,491 | 000001 |
2025-10-17T00:00:00 | 3,912.04 | 3,921.06 | 3,835.36 | 3,839.76 | 873,181,609,984 | 617,563,018 | 000001 |
2025-10-20T00:00:00 | 3,865.55 | 3,877.72 | 3,850.37 | 3,863.89 | 772,503,240,704 | 549,261,712 | 000001 |
2025-10-21T00:00:00 | 3,870.75 | 3,919.32 | 3,868.15 | 3,916.33 | 837,938,380,800 | 599,415,713 | 000001 |
2025-10-22T00:00:00 | 3,896.07 | 3,918.59 | 3,893.33 | 3,913.76 | 741,524,766,720 | 543,117,344 | 000001 |
2025-10-23T00:00:00 | 3,904.16 | 3,926.22 | 3,877.53 | 3,922.41 | 718,931,034,112 | 565,189,264 | 000001 |
2025-10-24T00:00:00 | 3,929.12 | 3,950.31 | 3,928.96 | 3,950.31 | 858,491,256,832 | 567,858,443 | 000001 |
2025-10-27T00:00:00 | 3,969.22 | 3,999.07 | 3,963.1 | 3,996.94 | 1,043,404,029,952 | 637,589,545 | 000001 |
2025-10-28T00:00:00 | 3,986.89 | 4,010.73 | 3,976.83 | 3,988.22 | 940,760,891,392 | 577,357,684 | 000001 |
2025-10-29T00:00:00 | 3,990.27 | 4,016.33 | 3,986.94 | 4,016.33 | 968,215,691,264 | 612,917,466 | 000001 |
2025-10-30T00:00:00 | 4,007.82 | 4,025.7 | 3,984.83 | 3,986.9 | 1,070,058,569,728 | 668,485,609 | 000001 |
2025-10-31T00:00:00 | 3,985.06 | 3,986.74 | 3,951.73 | 3,954.79 | 1,031,104,626,688 | 675,615,406 | 000001 |
2025-11-03T00:00:00 | 3,954.08 | 3,977.31 | 3,937.02 | 3,976.52 | 941,703,692,288 | 641,245,945 | 000001 |
2025-11-04T00:00:00 | 3,973.46 | 3,985.88 | 3,938.52 | 3,960.19 | 852,938,391,552 | 615,493,792 | 000001 |
2025-11-05T00:00:00 | 3,922.58 | 3,979.75 | 3,922.58 | 3,969.25 | 827,133,591,552 | 614,991,618 | 000001 |
2025-11-06T00:00:00 | 3,973.35 | 4,008.8 | 3,973.35 | 4,007.76 | 930,275,524,608 | 627,367,547 | 000001 |
2025-11-07T00:00:00 | 3,994.32 | 4,012.01 | 3,993.69 | 3,997.56 | 875,486,773,248 | 596,507,034 | 000001 |
2025-11-10T00:00:00 | 4,001.79 | 4,018.7 | 3,990.84 | 4,018.6 | 960,588,677,120 | 634,049,993 | 000001 |
2025-11-11T00:00:00 | 4,023.88 | 4,024.94 | 3,991.52 | 4,002.76 | 858,362,150,912 | 581,994,921 | 000001 |
2025-11-12T00:00:00 | 3,996.56 | 4,020.38 | 3,980.68 | 4,000.14 | 840,467,218,432 | 586,193,228 | 000001 |
2025-11-13T00:00:00 | 3,996.51 | 4,030.4 | 3,994.77 | 4,029.5 | 876,400,934,912 | 613,031,061 | 000001 |
2025-11-14T00:00:00 | 4,007.13 | 4,034.08 | 3,990.31 | 3,990.49 | 837,969,510,400 | 622,017,118 | 000001 |
2025-11-17T00:00:00 | 3,988.56 | 3,992.4 | 3,958.95 | 3,972.03 | 805,733,138,432 | 592,017,950 | 000001 |
2025-11-18T00:00:00 | 3,962.44 | 3,966.89 | 3,926.59 | 3,939.81 | 790,948,610,048 | 594,411,046 | 000001 |
2025-11-19T00:00:00 | 3,937.92 | 3,960.05 | 3,930.07 | 3,946.74 | 720,908,779,520 | 531,149,601 | 000001 |
2025-11-20T00:00:00 | 3,960.7 | 3,967.97 | 3,927.51 | 3,931.05 | 711,341,309,952 | 534,749,540 | 000001 |
2025-11-21T00:00:00 | 3,896.66 | 3,912.01 | 3,834.75 | 3,834.89 | 824,931,123,200 | 631,646,251 | 000001 |
2025-11-24T00:00:00 | 3,848.66 | 3,854.33 | 3,816.58 | 3,836.77 | 715,539,218,432 | 504,601,716 | 000001 |
2025-11-25T00:00:00 | 3,850.57 | 3,882.03 | 3,845.14 | 3,870.02 | 722,788,810,752 | 478,727,611 | 000001 |
2025-11-26T00:00:00 | 3,867.43 | 3,879.92 | 3,861.18 | 3,864.18 | 701,019,848,704 | 457,589,755 | 000001 |
2025-11-27T00:00:00 | 3,867.2 | 3,895.59 | 3,864.13 | 3,875.26 | 698,519,126,016 | 444,021,947 | 000001 |
2025-11-28T00:00:00 | 3,870.94 | 3,888.89 | 3,856.25 | 3,888.6 | 645,755,830,272 | 449,931,973 | 000001 |
2025-12-01T00:00:00 | 3,894.21 | 3,914.46 | 3,890.95 | 3,914.01 | 785,658,347,520 | 537,554,133 | 000001 |
2025-12-02T00:00:00 | 3,908.46 | 3,908.77 | 3,888.33 | 3,897.71 | 627,440,680,960 | 455,584,494 | 000001 |
2025-12-03T00:00:00 | 3,894.16 | 3,901.7 | 3,869.95 | 3,878 | 647,166,558,208 | 485,617,270 | 000001 |
2025-12-04T00:00:00 | 3,879.74 | 3,888.86 | 3,859.05 | 3,875.79 | 623,712,600,064 | 445,040,290 | 000001 |
2025-12-05T00:00:00 | 3,873.12 | 3,907.78 | 3,863.31 | 3,902.81 | 716,742,459,392 | 500,368,768 | 000001 |
2025-12-08T00:00:00 | 3,909.23 | 3,936.31 | 3,904.74 | 3,924.08 | 839,439,024,128 | 547,349,789 | 000001 |
2025-12-09T00:00:00 | 3,916.51 | 3,923.9 | 3,902.13 | 3,909.52 | 781,160,415,232 | 524,538,256 | 000001 |
2025-12-10T00:00:00 | 3,901.13 | 3,906.12 | 3,876.47 | 3,900.5 | 730,359,857,152 | 497,331,504 | 000001 |
2025-12-11T00:00:00 | 3,903.89 | 3,904.96 | 3,862.82 | 3,873.32 | 764,350,169,088 | 525,658,600 | 000001 |
2025-12-12T00:00:00 | 3,869.41 | 3,891.81 | 3,850.6 | 3,889.35 | 909,950,910,464 | 573,947,130 | 000001 |
2025-12-15T00:00:00 | 3,865.4 | 3,896.98 | 3,863.63 | 3,867.92 | 764,604,841,984 | 500,922,790 | 000001 |
2025-12-16T00:00:00 | 3,861.51 | 3,862.43 | 3,815.84 | 3,824.81 | 733,294,034,944 | 512,494,827 | 000001 |
2025-12-17T00:00:00 | 3,822.51 | 3,881.75 | 3,818 | 3,870.28 | 766,820,548,608 | 512,313,692 | 000001 |
2025-12-18T00:00:00 | 3,857.26 | 3,888.29 | 3,856.42 | 3,876.37 | 704,895,582,208 | 461,172,625 | 000001 |
2025-12-19T00:00:00 | 3,878.23 | 3,902.67 | 3,871.78 | 3,890.45 | 738,065,973,248 | 513,511,893 | 000001 |
2025-12-22T00:00:00 | 3,900.54 | 3,920.01 | 3,900.52 | 3,917.36 | 789,756,379,136 | 522,938,992 | 000001 |
2025-12-23T00:00:00 | 3,919.11 | 3,937.13 | 3,910.74 | 3,919.98 | 806,853,410,816 | 521,156,952 | 000001 |
2025-12-24T00:00:00 | 3,920.35 | 3,947.04 | 3,912.31 | 3,940.95 | 773,928,648,704 | 474,896,447 | 000001 |
2025-12-25T00:00:00 | 3,937.72 | 3,964.07 | 3,936.08 | 3,959.62 | 785,018,650,624 | 469,313,093 | 000001 |
2025-12-26T00:00:00 | 3,957.83 | 3,977.71 | 3,945.52 | 3,963.68 | 893,644,374,016 | 555,489,592 | 000001 |
2025-12-29T00:00:00 | 3,964.65 | 3,983.98 | 3,956.95 | 3,965.28 | 903,819,755,520 | 563,687,197 | 000001 |
2025-12-30T00:00:00 | 3,947.87 | 3,979.99 | 3,947.42 | 3,965.12 | 887,533,338,624 | 525,932,588 | 000001 |
2025-12-31T00:00:00 | 3,968.73 | 3,977.54 | 3,955.49 | 3,968.84 | 829,511,892,992 | 490,751,490 | 000001 |
2026-01-05T00:00:00 | 3,986.97 | 4,025.26 | 3,983.58 | 4,023.42 | 1,067,334,172,672 | 596,950,455 | 000001 |
2026-01-06T00:00:00 | 4,026.02 | 4,083.67 | 4,025.09 | 4,083.67 | 1,175,768,662,016 | 702,472,270 | 000001 |
2026-01-07T00:00:00 | 4,083.84 | 4,098.78 | 4,069.44 | 4,085.77 | 1,197,422,804,992 | 683,384,352 | 000001 |
2026-01-08T00:00:00 | 4,077.72 | 4,093.87 | 4,067.12 | 4,082.98 | 1,183,188,779,008 | 666,131,337 | 000001 |
2026-01-09T00:00:00 | 4,086.76 | 4,121.72 | 4,083.62 | 4,120.43 | 1,289,205,972,992 | 729,837,985 | 000001 |
2026-01-12T00:00:00 | 4,134.89 | 4,168.36 | 4,119.88 | 4,165.29 | 1,446,230,097,920 | 839,456,089 | 000001 |
2026-01-13T00:00:00 | 4,169.7 | 4,179.7 | 4,126.23 | 4,138.76 | 1,481,574,187,008 | 868,382,717 | 000001 |
2026-01-14T00:00:00 | 4,138.65 | 4,190.87 | 4,103.62 | 4,126.09 | 1,607,041,286,144 | 952,551,289 | 000001 |
2026-01-15T00:00:00 | 4,106.22 | 4,133.07 | 4,096.85 | 4,112.6 | 1,175,915,069,440 | 680,250,791 | 000001 |
2026-01-16T00:00:00 | 4,127.06 | 4,140.23 | 4,091.81 | 4,101.91 | 1,338,017,316,864 | 763,588,465 | 000001 |
2026-01-19T00:00:00 | 4,090.72 | 4,126.52 | 4,090.06 | 4,114 | 1,190,137,823,232 | 688,905,870 | 000001 |
2026-01-20T00:00:00 | 4,116.37 | 4,128.93 | 4,080.29 | 4,113.65 | 1,221,485,658,112 | 734,362,496 | 000001 |
2026-01-21T00:00:00 | 4,103.53 | 4,135.96 | 4,103.53 | 4,116.94 | 1,180,184,608,768 | 666,989,507 | 000001 |
2026-01-22T00:00:00 | 4,126.07 | 4,140.84 | 4,109.92 | 4,122.58 | 1,201,764,171,776 | 709,695,409 | 000001 |
2026-01-23T00:00:00 | 4,130.11 | 4,143.75 | 4,120.2 | 4,136.16 | 1,336,857,067,520 | 782,115,454 | 000001 |
2026-01-26T00:00:00 | 4,144.78 | 4,160.99 | 4,124.7 | 4,132.61 | 1,451,859,902,464 | 887,439,731 | 000001 |
2026-01-27T00:00:00 | 4,125.22 | 4,158.8 | 4,101.83 | 4,139.9 | 1,289,432,334,336 | 754,990,869 | 000001 |
2026-01-28T00:00:00 | 4,150.22 | 4,170.15 | 4,138.02 | 4,151.24 | 1,365,526,052,864 | 823,026,748 | 000001 |
2026-01-29T00:00:00 | 4,155.92 | 4,170.21 | 4,138.3 | 4,157.98 | 1,485,795,360,768 | 905,908,371 | 000001 |
2026-01-30T00:00:00 | 4,131.99 | 4,152.85 | 4,064.78 | 4,117.95 | 1,269,855,682,560 | 804,342,746 | 000001 |
2026-02-02T00:00:00 | 4,079.71 | 4,103.41 | 4,013.66 | 4,015.75 | 1,163,532,697,600 | 732,953,698 | 000001 |
2021-08-02T00:00:00 | 3,548.5 | 3,630.92 | 3,529.54 | 3,630.92 | 657,682,989,056 | 432,647,779 | 000002 |
2021-08-03T00:00:00 | 3,612.54 | 3,637.59 | 3,600.65 | 3,613.82 | 603,217,592,320 | 400,450,383 | 000002 |
2021-08-04T00:00:00 | 3,608.51 | 3,644.84 | 3,606.25 | 3,644.44 | 546,617,720,832 | 348,543,028 | 000002 |
2021-08-05T00:00:00 | 3,628.16 | 3,653.81 | 3,615.21 | 3,633.24 | 540,210,659,328 | 348,230,531 | 000002 |
2021-08-06T00:00:00 | 3,632.12 | 3,633.06 | 3,602.13 | 3,624.48 | 516,237,000,704 | 336,574,562 | 000002 |
2021-08-09T00:00:00 | 3,607.19 | 3,671.27 | 3,603.99 | 3,662.65 | 539,297,251,328 | 349,649,027 | 000002 |
2021-08-10T00:00:00 | 3,656.39 | 3,699.68 | 3,644.19 | 3,699.68 | 553,215,459,328 | 344,823,886 | 000002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.