Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-07-04T00:00:00 | 3,129.14 | 3,140.36 | 3,098.1 | 3,100.48 | 258,691,809,280 | 273,995,350 | 000002 |
2024-07-05T00:00:00 | 3,097.1 | 3,099.97 | 3,061.25 | 3,092.4 | 271,238,889,472 | 272,048,184 | 000002 |
2024-07-08T00:00:00 | 3,081.8 | 3,089.99 | 3,058.11 | 3,063.58 | 270,602,420,224 | 277,230,734 | 000002 |
2024-07-09T00:00:00 | 3,060.61 | 3,107 | 3,044.36 | 3,102.35 | 319,929,974,784 | 314,599,974 | 000002 |
2024-07-10T00:00:00 | 3,091.47 | 3,101.81 | 3,077.17 | 3,081.37 | 305,606,688,768 | 301,108,389 | 000002 |
2024-07-11T00:00:00 | 3,100.15 | 3,114.88 | 3,089.79 | 3,113.9 | 337,245,536,256 | 327,815,088 | 000002 |
2024-07-12T00:00:00 | 3,108.88 | 3,121.02 | 3,106.46 | 3,114.81 | 302,249,705,472 | 303,292,744 | 000002 |
2024-07-15T00:00:00 | 3,107 | 3,121.24 | 3,102.07 | 3,117.76 | 268,384,436,224 | 268,638,927 | 000002 |
2024-07-16T00:00:00 | 3,107.15 | 3,121.2 | 3,102.67 | 3,120.1 | 278,775,201,792 | 260,464,627 | 000002 |
2024-07-17T00:00:00 | 3,114.31 | 3,116.39 | 3,100.82 | 3,105.96 | 305,124,343,808 | 281,907,779 | 000002 |
2024-07-18T00:00:00 | 3,093.68 | 3,121.93 | 3,079.8 | 3,120.92 | 300,930,629,632 | 277,604,948 | 000002 |
2024-07-19T00:00:00 | 3,106.63 | 3,130.51 | 3,097.83 | 3,126.38 | 318,787,223,552 | 280,583,466 | 000002 |
2024-07-22T00:00:00 | 3,122.04 | 3,122.47 | 3,088.83 | 3,107.37 | 316,157,296,640 | 278,414,865 | 000002 |
2024-07-23T00:00:00 | 3,103.44 | 3,103.44 | 3,056.13 | 3,056.13 | 306,853,281,792 | 295,807,198 | 000002 |
2024-07-24T00:00:00 | 3,049.61 | 3,063.12 | 3,034.09 | 3,042.1 | 288,194,134,016 | 305,655,616 | 000002 |
2024-07-25T00:00:00 | 3,031.55 | 3,037.72 | 3,011.55 | 3,026.13 | 272,978,673,664 | 274,284,861 | 000002 |
2024-07-26T00:00:00 | 3,025.34 | 3,039.02 | 3,014.13 | 3,030.38 | 275,144,507,392 | 278,020,100 | 000002 |
2024-07-29T00:00:00 | 3,028.86 | 3,038.83 | 3,017.44 | 3,031.39 | 259,841,212,416 | 256,484,781 | 000002 |
2024-07-30T00:00:00 | 3,024.42 | 3,024.42 | 3,003.31 | 3,018.15 | 268,998,541,312 | 261,904,128 | 000002 |
2024-07-31T00:00:00 | 3,016.27 | 3,082.36 | 3,014.97 | 3,080.42 | 418,240,135,168 | 411,775,780 | 000002 |
2024-08-01T00:00:00 | 3,081.82 | 3,089.97 | 3,070.06 | 3,073.75 | 352,163,954,688 | 346,134,994 | 000002 |
2024-08-02T00:00:00 | 3,053.42 | 3,072.57 | 3,042.65 | 3,045.4 | 314,531,315,712 | 311,724,007 | 000002 |
2024-08-05T00:00:00 | 3,028.64 | 3,059.76 | 2,998.6 | 2,998.6 | 356,401,545,216 | 354,996,955 | 000002 |
2024-08-06T00:00:00 | 3,017.45 | 3,027.43 | 2,982.42 | 3,005.42 | 295,374,323,712 | 296,779,508 | 000002 |
2024-08-07T00:00:00 | 3,001.71 | 3,025.91 | 2,995.16 | 3,007.95 | 262,687,342,592 | 262,463,746 | 000002 |
2024-08-08T00:00:00 | 3,002.61 | 3,025.35 | 2,988.1 | 3,008.02 | 270,478,016,512 | 288,653,407 | 000002 |
2024-08-09T00:00:00 | 3,018.46 | 3,026.81 | 2,999.89 | 2,999.89 | 252,314,370,048 | 283,843,335 | 000002 |
2024-08-12T00:00:00 | 2,996.43 | 3,007.29 | 2,988.42 | 2,995.67 | 217,171,722,240 | 243,937,429 | 000002 |
2024-08-13T00:00:00 | 2,998 | 3,005.87 | 2,982.13 | 3,005.87 | 210,482,446,336 | 231,372,643 | 000002 |
2024-08-14T00:00:00 | 3,004.08 | 3,004.08 | 2,987.45 | 2,987.69 | 207,070,461,952 | 217,530,526 | 000002 |
2024-08-15T00:00:00 | 2,980.94 | 3,027.99 | 2,975.89 | 3,015.71 | 254,527,897,600 | 271,505,038 | 000002 |
2024-08-16T00:00:00 | 3,016.31 | 3,027.59 | 3,011.18 | 3,017.92 | 243,128,811,520 | 263,285,688 | 000002 |
2024-08-19T00:00:00 | 3,016.38 | 3,044.93 | 3,016.18 | 3,032.88 | 242,645,975,040 | 261,336,344 | 000002 |
2024-08-20T00:00:00 | 3,034.85 | 3,035.87 | 2,992.72 | 3,004.58 | 236,917,129,216 | 263,238,806 | 000002 |
2024-08-21T00:00:00 | 2,996.48 | 3,001.65 | 2,985.13 | 2,993.87 | 209,321,607,168 | 228,828,038 | 000002 |
2024-08-22T00:00:00 | 2,993.47 | 2,999.16 | 2,982.25 | 2,985.68 | 229,727,961,088 | 245,081,426 | 000002 |
2024-08-23T00:00:00 | 2,981.48 | 2,998.25 | 2,975.78 | 2,991.57 | 214,244,491,264 | 226,396,542 | 000002 |
2024-08-26T00:00:00 | 2,992.83 | 2,998.32 | 2,981.18 | 2,992.86 | 216,335,712,256 | 226,944,070 | 000002 |
2024-08-27T00:00:00 | 2,987.99 | 2,991.04 | 2,979.91 | 2,985.78 | 215,394,861,056 | 230,342,889 | 000002 |
2024-08-28T00:00:00 | 2,981.14 | 2,989.78 | 2,967.14 | 2,973.93 | 213,613,445,120 | 228,429,297 | 000002 |
2024-08-29T00:00:00 | 2,965.55 | 2,967.53 | 2,950.78 | 2,958.78 | 257,310,474,240 | 277,213,988 | 000002 |
2024-08-30T00:00:00 | 2,955.11 | 3,005.88 | 2,952.32 | 2,978.9 | 383,115,001,856 | 396,765,949 | 000002 |
2024-09-02T00:00:00 | 2,968.5 | 2,975.76 | 2,945.44 | 2,946.15 | 314,199,769,088 | 340,330,508 | 000002 |
2024-09-03T00:00:00 | 2,944.22 | 2,950.19 | 2,929.26 | 2,937.68 | 252,245,606,400 | 275,349,116 | 000002 |
2024-09-04T00:00:00 | 2,920.41 | 2,935.15 | 2,915.57 | 2,918.02 | 234,284,007,424 | 257,088,295 | 000002 |
2024-09-05T00:00:00 | 2,919.06 | 2,930.33 | 2,910.82 | 2,922.2 | 227,152,805,888 | 241,654,817 | 000002 |
2024-09-06T00:00:00 | 2,925.84 | 2,938.78 | 2,898.45 | 2,898.62 | 228,138,205,184 | 253,085,481 | 000002 |
2024-09-09T00:00:00 | 2,887.01 | 2,888.93 | 2,857.93 | 2,867.91 | 236,235,800,576 | 260,999,614 | 000002 |
2024-09-10T00:00:00 | 2,869.38 | 2,882.22 | 2,849.21 | 2,876 | 225,980,645,376 | 261,770,658 | 000002 |
2024-09-11T00:00:00 | 2,863.97 | 2,863.97 | 2,840.75 | 2,852.49 | 219,215,642,624 | 241,973,481 | 000002 |
2024-09-12T00:00:00 | 2,852.84 | 2,865.97 | 2,846.97 | 2,847.57 | 217,833,111,552 | 239,741,532 | 000002 |
2024-09-13T00:00:00 | 2,849.55 | 2,859.83 | 2,833.23 | 2,834.01 | 226,071,330,816 | 250,720,770 | 000002 |
2024-09-18T00:00:00 | 2,835.33 | 2,855.03 | 2,818.92 | 2,847.84 | 212,333,477,888 | 247,366,640 | 000002 |
2024-09-19T00:00:00 | 2,854.05 | 2,879.78 | 2,827.37 | 2,867.48 | 279,940,726,784 | 314,746,255 | 000002 |
2024-09-20T00:00:00 | 2,865.63 | 2,872.94 | 2,848.6 | 2,868.38 | 254,823,759,872 | 285,184,511 | 000002 |
2024-09-23T00:00:00 | 2,866.89 | 2,893.22 | 2,862.66 | 2,881.08 | 234,816,454,656 | 257,203,143 | 000002 |
2024-09-24T00:00:00 | 2,903.97 | 3,000.92 | 2,894.18 | 3,000.89 | 442,169,524,224 | 476,893,241 | 000002 |
2024-09-25T00:00:00 | 3,041.08 | 3,094.61 | 3,028.16 | 3,035.77 | 515,960,406,016 | 567,424,172 | 000002 |
2024-09-26T00:00:00 | 3,033.09 | 3,145.58 | 3,028.17 | 3,145.58 | 523,978,866,688 | 575,539,763 | 000002 |
2024-09-27T00:00:00 | 3,196.1 | 3,236.28 | 3,162.84 | 3,236.28 | 479,930,613,760 | 491,274,175 | 000002 |
2024-09-30T00:00:00 | 3,348.69 | 3,520.38 | 3,305.59 | 3,497.26 | 1,165,862,109,184 | 1,100,392,827 | 000002 |
2024-10-08T00:00:00 | 3,851.3 | 3,851.3 | 3,534.44 | 3,657.64 | 1,507,985,719,296 | 1,310,927,288 | 000002 |
2024-10-09T00:00:00 | 3,592.08 | 3,602.44 | 3,405.48 | 3,415.51 | 1,262,686,961,664 | 991,238,580 | 000002 |
2024-10-10T00:00:00 | 3,435.24 | 3,542.32 | 3,383.26 | 3,460.72 | 946,464,423,936 | 833,257,083 | 000002 |
2024-10-11T00:00:00 | 3,445.9 | 3,456.35 | 3,341.25 | 3,372.45 | 663,492,100,096 | 605,233,961 | 000002 |
2024-10-14T00:00:00 | 3,397.32 | 3,453.15 | 3,358 | 3,442.34 | 700,632,989,696 | 630,773,684 | 000002 |
2024-10-15T00:00:00 | 3,422.85 | 3,443.27 | 3,355.26 | 3,355.26 | 618,456,219,648 | 565,515,009 | 000002 |
2024-10-16T00:00:00 | 3,321.64 | 3,392.73 | 3,320.15 | 3,357.19 | 532,335,788,032 | 515,262,569 | 000002 |
2024-10-17T00:00:00 | 3,375.86 | 3,397.75 | 3,321.97 | 3,321.97 | 556,527,058,944 | 527,965,470 | 000002 |
2024-10-18T00:00:00 | 3,318.41 | 3,473.44 | 3,304.54 | 3,418.5 | 826,693,058,560 | 692,025,508 | 000002 |
2024-10-21T00:00:00 | 3,433.7 | 3,459.46 | 3,394.97 | 3,425.41 | 854,730,604,544 | 667,235,477 | 000002 |
2024-10-22T00:00:00 | 3,420.91 | 3,453.64 | 3,411.84 | 3,444.09 | 698,208,157,696 | 574,252,446 | 000002 |
2024-10-23T00:00:00 | 3,443.43 | 3,491.53 | 3,434.87 | 3,461.89 | 759,427,825,664 | 649,739,188 | 000002 |
2024-10-24T00:00:00 | 3,446.16 | 3,451.56 | 3,424.23 | 3,438.19 | 584,550,973,440 | 519,185,754 | 000002 |
2024-10-25T00:00:00 | 3,438.73 | 3,479.18 | 3,433.83 | 3,458.57 | 676,599,824,384 | 594,917,152 | 000002 |
2024-10-28T00:00:00 | 3,459.36 | 3,482.03 | 3,437.59 | 3,482.03 | 716,563,873,792 | 671,263,441 | 000002 |
2024-10-29T00:00:00 | 3,488.2 | 3,501.25 | 3,442.32 | 3,444.61 | 805,493,276,672 | 724,215,900 | 000002 |
2024-10-30T00:00:00 | 3,431.29 | 3,450.19 | 3,401.11 | 3,423.57 | 729,849,069,568 | 667,974,881 | 000002 |
2024-10-31T00:00:00 | 3,425.39 | 3,454.46 | 3,409.01 | 3,437.78 | 864,105,594,880 | 783,406,492 | 000002 |
2024-11-01T00:00:00 | 3,433.32 | 3,464.52 | 3,415.67 | 3,429.54 | 877,328,400,384 | 850,932,598 | 000002 |
2024-11-04T00:00:00 | 3,433.4 | 3,469.61 | 3,420.93 | 3,469.61 | 691,670,351,872 | 664,223,567 | 000002 |
2024-11-05T00:00:00 | 3,466.03 | 3,550.16 | 3,461.07 | 3,550.16 | 928,707,706,880 | 819,822,703 | 000002 |
2024-11-06T00:00:00 | 3,558.81 | 3,585.87 | 3,529.33 | 3,546.9 | 1,025,733,623,808 | 894,461,606 | 000002 |
2024-11-07T00:00:00 | 3,521.9 | 3,638.04 | 3,517.98 | 3,638.04 | 1,047,943,446,528 | 958,413,941 | 000002 |
2024-11-08T00:00:00 | 3,671.06 | 3,679.12 | 3,609.13 | 3,618.7 | 1,106,680,741,888 | 963,048,225 | 000002 |
2024-11-11T00:00:00 | 3,597.77 | 3,638.48 | 3,581.42 | 3,637.38 | 1,023,170,379,776 | 816,922,677 | 000002 |
2024-11-12T00:00:00 | 3,637.18 | 3,657.69 | 3,566.02 | 3,586.94 | 1,038,663,483,392 | 816,868,444 | 000002 |
2024-11-13T00:00:00 | 3,571.15 | 3,608.17 | 3,568.64 | 3,604.94 | 828,446,015,488 | 672,732,273 | 000002 |
2024-11-14T00:00:00 | 3,594.7 | 3,607.63 | 3,538.85 | 3,542.71 | 762,054,115,328 | 630,704,557 | 000002 |
2024-11-15T00:00:00 | 3,532.19 | 3,554.74 | 3,491.12 | 3,491.12 | 745,230,761,984 | 629,580,902 | 000002 |
2024-11-18T00:00:00 | 3,505.76 | 3,550.14 | 3,468.48 | 3,484.04 | 755,079,053,312 | 743,181,291 | 000002 |
2024-11-19T00:00:00 | 3,485.13 | 3,508.03 | 3,442.34 | 3,507.24 | 651,177,164,800 | 624,532,331 | 000002 |
2024-11-20T00:00:00 | 3,498.51 | 3,537.93 | 3,493.59 | 3,530.26 | 627,270,025,216 | 565,564,712 | 000002 |
2024-11-21T00:00:00 | 3,524.93 | 3,541.34 | 3,510.21 | 3,532.82 | 614,023,495,680 | 529,896,729 | 000002 |
2024-11-22T00:00:00 | 3,530.37 | 3,534.53 | 3,424.62 | 3,424.62 | 707,004,071,936 | 630,091,086 | 000002 |
2024-11-25T00:00:00 | 3,432.69 | 3,443.76 | 3,388.65 | 3,421.03 | 595,923,435,520 | 538,236,721 | 000002 |
2024-11-26T00:00:00 | 3,413.76 | 3,443.62 | 3,409.6 | 3,416.84 | 509,165,764,608 | 471,827,875 | 000002 |
2024-11-27T00:00:00 | 3,407.23 | 3,469.42 | 3,382.87 | 3,469.32 | 571,210,268,672 | 510,748,516 | 000002 |
2024-11-28T00:00:00 | 3,467.74 | 3,479.27 | 3,448.96 | 3,454.56 | 557,795,704,832 | 511,570,726 | 000002 |
2024-11-29T00:00:00 | 3,454.08 | 3,519.35 | 3,452.45 | 3,486.77 | 663,274,979,328 | 579,702,290 | 000002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.