Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2023-09-01T00:00:00 | 3,277.48 | 3,296.16 | 3,274.5 | 3,285.11 | 334,426,767,360 | 291,658,507 | 000002 |
2023-09-04T00:00:00 | 3,298.45 | 3,330.99 | 3,295.68 | 3,330.99 | 404,192,985,088 | 365,997,030 | 000002 |
2023-09-05T00:00:00 | 3,323.31 | 3,323.31 | 3,302.7 | 3,307.21 | 342,572,924,928 | 293,788,568 | 000002 |
2023-09-06T00:00:00 | 3,299.61 | 3,315.37 | 3,288.89 | 3,311.09 | 323,831,693,312 | 266,764,669 | 000002 |
2023-09-07T00:00:00 | 3,304.9 | 3,304.97 | 3,272.02 | 3,273.64 | 316,974,628,864 | 268,996,812 | 000002 |
2023-09-08T00:00:00 | 3,265.11 | 3,277.54 | 3,255.13 | 3,267.78 | 269,854,162,944 | 227,907,294 | 000002 |
2023-09-11T00:00:00 | 3,270.81 | 3,308.03 | 3,264.74 | 3,295.1 | 351,687,213,056 | 290,215,066 | 000002 |
2023-09-12T00:00:00 | 3,292.53 | 3,300.02 | 3,286.2 | 3,289.08 | 281,699,188,736 | 234,507,707 | 000002 |
2023-09-13T00:00:00 | 3,289.83 | 3,296.11 | 3,257.53 | 3,274.43 | 281,877,905,408 | 249,521,762 | 000002 |
2023-09-14T00:00:00 | 3,276.27 | 3,286.96 | 3,262.63 | 3,278.06 | 281,496,879,104 | 263,830,427 | 000002 |
2023-09-15T00:00:00 | 3,285.44 | 3,294.23 | 3,257.97 | 3,268.84 | 325,849,677,824 | 291,733,854 | 000002 |
2023-09-18T00:00:00 | 3,261.17 | 3,280.32 | 3,248.62 | 3,277.4 | 299,431,821,312 | 259,245,041 | 000002 |
2023-09-19T00:00:00 | 3,275.35 | 3,282.91 | 3,264.42 | 3,276.41 | 273,837,948,928 | 253,394,324 | 000002 |
2023-09-20T00:00:00 | 3,269.82 | 3,273.45 | 3,258.8 | 3,259.23 | 242,910,068,736 | 228,002,982 | 000002 |
2023-09-21T00:00:00 | 3,253.57 | 3,264.39 | 3,234.21 | 3,234.21 | 243,412,828,160 | 228,487,439 | 000002 |
2023-09-22T00:00:00 | 3,234.27 | 3,284.35 | 3,228 | 3,284.22 | 321,170,735,104 | 285,746,959 | 000002 |
2023-09-25T00:00:00 | 3,282.95 | 3,282.95 | 3,262.94 | 3,266.56 | 294,491,160,576 | 257,955,498 | 000002 |
2023-09-26T00:00:00 | 3,264.91 | 3,271.47 | 3,252.56 | 3,252.56 | 269,882,359,808 | 222,528,983 | 000002 |
2023-09-27T00:00:00 | 3,254.41 | 3,276.87 | 3,254.21 | 3,257.81 | 293,292,572,672 | 240,343,814 | 000002 |
2023-09-28T00:00:00 | 3,268.76 | 3,273.04 | 3,256.34 | 3,261.13 | 288,219,856,896 | 236,144,737 | 000002 |
2023-10-09T00:00:00 | 3,250.14 | 3,253.77 | 3,221.48 | 3,247.01 | 302,508,965,888 | 264,240,311 | 000002 |
2023-10-10T00:00:00 | 3,254.83 | 3,260.72 | 3,222.1 | 3,224.26 | 293,475,778,560 | 255,178,264 | 000002 |
2023-10-11T00:00:00 | 3,235.24 | 3,245.69 | 3,220.76 | 3,228.16 | 326,389,563,392 | 259,754,439 | 000002 |
2023-10-12T00:00:00 | 3,252.05 | 3,260.72 | 3,242.03 | 3,258.52 | 325,751,111,680 | 274,689,446 | 000002 |
2023-10-13T00:00:00 | 3,241.81 | 3,244.87 | 3,229.8 | 3,237.72 | 309,427,699,712 | 254,967,226 | 000002 |
2023-10-16T00:00:00 | 3,240.84 | 3,240.89 | 3,212.14 | 3,222.77 | 314,185,580,544 | 263,680,209 | 000002 |
2023-10-17T00:00:00 | 3,225.52 | 3,233.55 | 3,213.44 | 3,232.95 | 299,910,234,112 | 258,850,600 | 000002 |
2023-10-18T00:00:00 | 3,225.68 | 3,225.68 | 3,205.27 | 3,207.04 | 310,177,693,696 | 268,416,777 | 000002 |
2023-10-19T00:00:00 | 3,190.75 | 3,190.75 | 3,150.43 | 3,151.09 | 354,943,664,128 | 303,853,587 | 000002 |
2023-10-20T00:00:00 | 3,140.56 | 3,151.99 | 3,121.44 | 3,127.62 | 307,284,967,424 | 266,976,669 | 000002 |
2023-10-23T00:00:00 | 3,113.78 | 3,117.78 | 3,065.2 | 3,081.78 | 303,853,928,448 | 278,706,117 | 000002 |
2023-10-24T00:00:00 | 3,087.03 | 3,108.45 | 3,071 | 3,105.81 | 339,771,359,232 | 310,829,084 | 000002 |
2023-10-25T00:00:00 | 3,131.16 | 3,138.36 | 3,116.44 | 3,118.26 | 362,710,532,096 | 332,221,708 | 000002 |
2023-10-26T00:00:00 | 3,103.57 | 3,135.34 | 3,099.25 | 3,133.19 | 332,143,788,032 | 291,689,924 | 000002 |
2023-10-27T00:00:00 | 3,122.77 | 3,176.02 | 3,119.07 | 3,164.02 | 385,503,363,072 | 321,609,183 | 000002 |
2023-10-30T00:00:00 | 3,155.45 | 3,174.98 | 3,147.83 | 3,167.93 | 439,407,181,824 | 360,398,620 | 000002 |
2023-10-31T00:00:00 | 3,165.91 | 3,169.45 | 3,152.27 | 3,165.02 | 386,143,518,720 | 319,705,421 | 000002 |
2023-11-01T00:00:00 | 3,185.41 | 3,185.56 | 3,159.93 | 3,169.53 | 346,976,681,984 | 279,955,736 | 000002 |
2023-11-02T00:00:00 | 3,175.37 | 3,185.86 | 3,154.92 | 3,155.22 | 311,826,415,616 | 268,659,264 | 000002 |
2023-11-03T00:00:00 | 3,158.42 | 3,188.31 | 3,158.42 | 3,177.63 | 329,157,705,728 | 268,368,351 | 000002 |
2023-11-06T00:00:00 | 3,194.77 | 3,207.18 | 3,184.84 | 3,206.57 | 447,429,279,744 | 372,698,022 | 000002 |
2023-11-07T00:00:00 | 3,200.81 | 3,213.06 | 3,189.87 | 3,205.38 | 400,871,194,624 | 326,655,620 | 000002 |
2023-11-08T00:00:00 | 3,198.95 | 3,211.41 | 3,184.34 | 3,200.18 | 414,947,147,776 | 335,405,558 | 000002 |
2023-11-09T00:00:00 | 3,195.25 | 3,211.84 | 3,193.36 | 3,201.19 | 388,259,053,568 | 315,244,330 | 000002 |
2023-11-10T00:00:00 | 3,190.98 | 3,191.46 | 3,173.75 | 3,186.21 | 346,692,714,496 | 285,247,861 | 000002 |
2023-11-13T00:00:00 | 3,191.53 | 3,196.34 | 3,174.87 | 3,194.12 | 343,951,671,296 | 290,234,411 | 000002 |
2023-11-14T00:00:00 | 3,194.43 | 3,207.77 | 3,191.93 | 3,204.14 | 358,077,169,664 | 294,647,780 | 000002 |
2023-11-15T00:00:00 | 3,226.14 | 3,229.38 | 3,212.8 | 3,221.71 | 389,322,997,760 | 303,987,491 | 000002 |
2023-11-16T00:00:00 | 3,215.43 | 3,220.28 | 3,198.73 | 3,198.73 | 329,188,769,792 | 270,905,838 | 000002 |
2023-11-17T00:00:00 | 3,191.03 | 3,203.91 | 3,180.69 | 3,202.34 | 328,429,535,232 | 267,428,670 | 000002 |
2023-11-20T00:00:00 | 3,205.03 | 3,221.41 | 3,190.99 | 3,217.01 | 366,880,489,472 | 287,363,727 | 000002 |
2023-11-21T00:00:00 | 3,223.82 | 3,239.51 | 3,211.73 | 3,216.54 | 391,176,519,680 | 330,455,617 | 000002 |
2023-11-22T00:00:00 | 3,208.76 | 3,216.59 | 3,191.03 | 3,191.03 | 330,079,731,712 | 288,842,012 | 000002 |
2023-11-23T00:00:00 | 3,189.02 | 3,211.22 | 3,181.26 | 3,210.15 | 315,353,530,368 | 276,378,636 | 000002 |
2023-11-24T00:00:00 | 3,208.53 | 3,208.53 | 3,184.22 | 3,188.18 | 311,029,760,000 | 287,485,150 | 000002 |
2023-11-27T00:00:00 | 3,185.25 | 3,185.43 | 3,160.94 | 3,178.5 | 350,357,749,760 | 310,162,335 | 000002 |
2023-11-28T00:00:00 | 3,175.24 | 3,186.9 | 3,166.47 | 3,185.7 | 316,952,805,376 | 268,559,665 | 000002 |
2023-11-29T00:00:00 | 3,185.59 | 3,186.15 | 3,163.82 | 3,168.05 | 321,774,485,504 | 277,604,968 | 000002 |
2023-11-30T00:00:00 | 3,167.43 | 3,177.79 | 3,159.76 | 3,176.53 | 326,307,282,944 | 282,443,223 | 000002 |
2023-12-01T00:00:00 | 3,174.09 | 3,182.89 | 3,156.11 | 3,178.55 | 335,250,817,024 | 285,841,525 | 000002 |
2023-12-04T00:00:00 | 3,180.29 | 3,186.23 | 3,168.79 | 3,169.39 | 344,023,531,520 | 287,962,236 | 000002 |
2023-12-05T00:00:00 | 3,163.18 | 3,163.18 | 3,116.32 | 3,116.32 | 340,060,045,312 | 293,687,076 | 000002 |
2023-12-06T00:00:00 | 3,110.7 | 3,129.94 | 3,102.97 | 3,112.73 | 335,874,850,816 | 293,843,167 | 000002 |
2023-12-07T00:00:00 | 3,109.24 | 3,120.12 | 3,091.94 | 3,109.84 | 347,513,094,144 | 295,833,925 | 000002 |
2023-12-08T00:00:00 | 3,108.99 | 3,125.16 | 3,105.75 | 3,113.31 | 422,717,849,600 | 368,735,896 | 000002 |
2023-12-11T00:00:00 | 3,099.39 | 3,140.73 | 3,072.22 | 3,136.27 | 404,880,818,176 | 359,884,926 | 000002 |
2023-12-12T00:00:00 | 3,130.9 | 3,149.25 | 3,124.74 | 3,148.93 | 332,805,210,112 | 287,397,239 | 000002 |
2023-12-13T00:00:00 | 3,142.53 | 3,142.53 | 3,112.62 | 3,112.62 | 331,223,859,200 | 282,557,148 | 000002 |
2023-12-14T00:00:00 | 3,124.09 | 3,130.87 | 3,101.39 | 3,102.35 | 312,435,376,128 | 271,242,996 | 000002 |
2023-12-15T00:00:00 | 3,110.04 | 3,120.5 | 3,082.48 | 3,085.11 | 321,854,472,192 | 289,073,353 | 000002 |
2023-12-18T00:00:00 | 3,078.83 | 3,094.14 | 3,065.97 | 3,072.79 | 304,781,754,368 | 292,948,876 | 000002 |
2023-12-19T00:00:00 | 3,070.64 | 3,082.96 | 3,055.29 | 3,074.47 | 283,084,226,560 | 265,762,309 | 000002 |
2023-12-20T00:00:00 | 3,074.17 | 3,079.4 | 3,042.62 | 3,042.7 | 290,686,205,952 | 265,360,629 | 000002 |
2023-12-21T00:00:00 | 3,032.1 | 3,065.91 | 3,021.63 | 3,060.09 | 315,762,212,864 | 282,341,914 | 000002 |
2023-12-22T00:00:00 | 3,060.69 | 3,077.93 | 3,047.28 | 3,055.96 | 327,339,900,928 | 296,461,701 | 000002 |
2023-12-25T00:00:00 | 3,050.82 | 3,062.12 | 3,044.72 | 3,060.29 | 261,309,743,104 | 229,659,984 | 000002 |
2023-12-26T00:00:00 | 3,059.41 | 3,059.41 | 3,033.13 | 3,039.47 | 259,911,565,312 | 227,909,387 | 000002 |
2023-12-27T00:00:00 | 3,040.8 | 3,059.44 | 3,030.34 | 3,055.91 | 278,808,002,560 | 247,678,382 | 000002 |
2023-12-28T00:00:00 | 3,054.34 | 3,105.21 | 3,050.43 | 3,097.94 | 392,194,752,512 | 338,940,931 | 000002 |
2023-12-29T00:00:00 | 3,093.87 | 3,119.23 | 3,093.01 | 3,119.1 | 348,790,554,624 | 290,459,984 | 000002 |
2024-01-02T00:00:00 | 3,116.82 | 3,120.49 | 3,105.84 | 3,105.84 | 345,746,014,208 | 303,916,348 | 000002 |
2024-01-03T00:00:00 | 3,100.42 | 3,115.28 | 3,096.38 | 3,111.03 | 320,788,889,600 | 285,134,140 | 000002 |
2024-01-04T00:00:00 | 3,109.19 | 3,110.43 | 3,078.93 | 3,097.55 | 296,022,081,536 | 264,729,376 | 000002 |
2024-01-05T00:00:00 | 3,092.79 | 3,111.84 | 3,058.08 | 3,071.16 | 325,690,687,488 | 300,810,124 | 000002 |
2024-01-08T00:00:00 | 3,065.14 | 3,066.2 | 3,027.5 | 3,027.5 | 290,520,858,624 | 270,063,691 | 000002 |
2024-01-09T00:00:00 | 3,027.22 | 3,041.43 | 3,018.03 | 3,033.6 | 294,203,949,056 | 262,696,482 | 000002 |
2024-01-10T00:00:00 | 3,027 | 3,043.99 | 3,009.63 | 3,017.22 | 280,893,259,776 | 243,760,571 | 000002 |
2024-01-11T00:00:00 | 3,013.13 | 3,036.56 | 3,006.7 | 3,026.58 | 298,167,304,192 | 266,744,937 | 000002 |
2024-01-12T00:00:00 | 3,019.66 | 3,044.96 | 3,018.42 | 3,021.69 | 282,656,964,608 | 261,395,683 | 000002 |
2024-01-15T00:00:00 | 3,011.8 | 3,045.24 | 3,008.29 | 3,026.18 | 269,022,396,416 | 244,390,591 | 000002 |
2024-01-16T00:00:00 | 3,021.2 | 3,037.07 | 2,999.78 | 3,034.25 | 300,602,032,128 | 286,029,399 | 000002 |
2024-01-17T00:00:00 | 3,027.21 | 3,027.41 | 2,970.97 | 2,970.97 | 282,841,481,216 | 261,029,692 | 000002 |
2024-01-18T00:00:00 | 2,959.49 | 2,987.37 | 2,894.76 | 2,983.72 | 400,422,043,648 | 390,083,896 | 000002 |
2024-01-19T00:00:00 | 2,974.47 | 2,988.01 | 2,959.68 | 2,969.58 | 296,546,926,592 | 266,503,092 | 000002 |
2024-01-22T00:00:00 | 2,963.52 | 2,965.42 | 2,867.95 | 2,889.94 | 359,588,069,376 | 349,821,598 | 000002 |
2024-01-23T00:00:00 | 2,880.01 | 2,919.78 | 2,856.12 | 2,905.22 | 311,888,773,120 | 308,393,242 | 000002 |
2024-01-24T00:00:00 | 2,916.88 | 2,960.42 | 2,876.21 | 2,957.35 | 356,730,142,720 | 368,173,788 | 000002 |
2024-01-25T00:00:00 | 2,960.55 | 3,047.51 | 2,958.33 | 3,046.8 | 437,084,717,056 | 441,035,547 | 000002 |
2024-01-26T00:00:00 | 3,038.18 | 3,065.8 | 3,030.3 | 3,051.06 | 401,850,630,144 | 420,304,545 | 000002 |
2024-01-29T00:00:00 | 3,051.44 | 3,065.39 | 3,022.84 | 3,022.86 | 396,544,016,384 | 409,960,003 | 000002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.