Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-12-02T00:00:00 | 3,488.89 | 3,531.71 | 3,483.14 | 3,526.13 | 708,955,406,336 | 667,798,525 | 000002 |
2024-12-03T00:00:00 | 3,528.55 | 3,549.95 | 3,509.78 | 3,541.74 | 683,524,030,464 | 662,581,714 | 000002 |
2024-12-04T00:00:00 | 3,539.41 | 3,551.44 | 3,514.59 | 3,526.88 | 652,942,573,568 | 620,594,133 | 000002 |
2024-12-05T00:00:00 | 3,514.7 | 3,539.89 | 3,514.7 | 3,531.29 | 565,196,750,848 | 543,530,211 | 000002 |
2024-12-06T00:00:00 | 3,533.45 | 3,583.01 | 3,526.36 | 3,568.12 | 685,032,210,432 | 697,572,595 | 000002 |
2024-12-09T00:00:00 | 3,566.6 | 3,591.78 | 3,549.12 | 3,566.52 | 648,857,976,832 | 694,338,224 | 000002 |
2024-12-10T00:00:00 | 3,658.53 | 3,663.33 | 3,582.44 | 3,587.57 | 859,433,205,760 | 793,993,408 | 000002 |
2024-12-11T00:00:00 | 3,580.7 | 3,603.45 | 3,580.7 | 3,597.87 | 692,306,771,968 | 680,837,734 | 000002 |
2024-12-12T00:00:00 | 3,597.67 | 3,631.05 | 3,591.08 | 3,628.31 | 733,588,619,264 | 699,452,797 | 000002 |
2024-12-13T00:00:00 | 3,608.8 | 3,608.8 | 3,554.06 | 3,555.24 | 850,069,618,688 | 776,958,360 | 000002 |
2024-12-16T00:00:00 | 3,553.37 | 3,565.81 | 3,539.17 | 3,549.49 | 674,657,861,632 | 624,999,727 | 000002 |
2024-12-17T00:00:00 | 3,544.74 | 3,559.88 | 3,519.62 | 3,523.52 | 584,146,681,856 | 568,121,914 | 000002 |
2024-12-18T00:00:00 | 3,533.82 | 3,560.18 | 3,533.82 | 3,545.3 | 539,125,710,848 | 511,965,639 | 000002 |
2024-12-19T00:00:00 | 3,517.73 | 3,540.43 | 3,507.85 | 3,532.54 | 558,443,331,584 | 513,442,612 | 000002 |
2024-12-20T00:00:00 | 3,526.71 | 3,554.23 | 3,524.98 | 3,530.61 | 596,236,435,456 | 490,440,422 | 000002 |
2024-12-23T00:00:00 | 3,530.43 | 3,548.4 | 3,509.89 | 3,513.04 | 622,495,662,080 | 556,120,704 | 000002 |
2024-12-24T00:00:00 | 3,515.45 | 3,558.85 | 3,514.82 | 3,557.4 | 530,354,798,592 | 471,600,917 | 000002 |
2024-12-25T00:00:00 | 3,559.05 | 3,570.73 | 3,536.92 | 3,557.22 | 521,764,896,768 | 470,968,844 | 000002 |
2024-12-26T00:00:00 | 3,553 | 3,565.3 | 3,543.46 | 3,562.15 | 518,519,422,976 | 421,834,768 | 000002 |
2024-12-27T00:00:00 | 3,561.32 | 3,583.91 | 3,551.74 | 3,564.19 | 585,347,956,736 | 500,037,850 | 000002 |
2024-12-30T00:00:00 | 3,559.23 | 3,577.5 | 3,558.7 | 3,571.66 | 521,507,536,896 | 454,885,622 | 000002 |
2024-12-31T00:00:00 | 3,571.27 | 3,578.11 | 3,513.38 | 3,513.38 | 562,066,620,416 | 502,263,047 | 000002 |
2025-01-02T00:00:00 | 3,509.37 | 3,513.35 | 3,398.28 | 3,419.76 | 602,444,791,808 | 560,793,338 | 000002 |
2025-01-03T00:00:00 | 3,424.51 | 3,431.31 | 3,360.15 | 3,366.07 | 522,202,513,408 | 516,919,909 | 000002 |
2025-01-06T00:00:00 | 3,364.34 | 3,374.44 | 3,338.73 | 3,361.24 | 443,145,420,800 | 430,531,189 | 000002 |
2025-01-07T00:00:00 | 3,357.49 | 3,386.27 | 3,343.88 | 3,385.01 | 435,542,622,208 | 409,253,690 | 000002 |
2025-01-08T00:00:00 | 3,373.68 | 3,402.52 | 3,328.52 | 3,385.59 | 507,460,911,104 | 472,520,447 | 000002 |
2025-01-09T00:00:00 | 3,375.69 | 3,384.38 | 3,360.17 | 3,365.93 | 433,950,294,016 | 382,710,254 | 000002 |
2025-01-10T00:00:00 | 3,366.27 | 3,375.12 | 3,321.1 | 3,321.1 | 465,253,007,360 | 403,268,854 | 000002 |
2025-01-13T00:00:00 | 3,300.44 | 3,325.43 | 3,292.17 | 3,312.93 | 411,367,243,776 | 372,496,813 | 000002 |
2025-01-14T00:00:00 | 3,317.56 | 3,401.47 | 3,311.54 | 3,396.97 | 538,457,571,328 | 468,725,760 | 000002 |
2025-01-15T00:00:00 | 3,390.43 | 3,402.2 | 3,377.4 | 3,382.51 | 465,795,284,992 | 404,413,355 | 000002 |
2025-01-16T00:00:00 | 3,395.01 | 3,422.49 | 3,371.88 | 3,391.77 | 498,432,671,744 | 430,276,556 | 000002 |
2025-01-17T00:00:00 | 3,382.07 | 3,413.31 | 3,374.75 | 3,397.91 | 456,093,892,608 | 383,306,063 | 000002 |
2025-01-20T00:00:00 | 3,412.94 | 3,425.57 | 3,393.95 | 3,400.51 | 469,239,300,096 | 403,035,223 | 000002 |
2025-01-21T00:00:00 | 3,413.57 | 3,415.42 | 3,384.42 | 3,398.6 | 467,737,313,280 | 384,332,984 | 000002 |
2025-01-22T00:00:00 | 3,391.06 | 3,391.08 | 3,357.36 | 3,368.05 | 451,634,462,720 | 364,479,548 | 000002 |
2025-01-23T00:00:00 | 3,393.2 | 3,430.91 | 3,384.84 | 3,385.45 | 539,205,009,408 | 457,899,549 | 000002 |
2025-01-24T00:00:00 | 3,377.8 | 3,416.75 | 3,376.59 | 3,409.01 | 480,194,297,856 | 398,388,294 | 000002 |
2025-01-27T00:00:00 | 3,413.3 | 3,431.98 | 3,406.98 | 3,406.98 | 449,499,856,896 | 387,167,031 | 000002 |
2025-02-05T00:00:00 | 3,427.49 | 3,428.4 | 3,375.23 | 3,384.91 | 520,463,319,040 | 406,037,732 | 000002 |
2025-02-06T00:00:00 | 3,381.88 | 3,428.79 | 3,381.1 | 3,427.98 | 589,728,972,800 | 460,454,569 | 000002 |
2025-02-07T00:00:00 | 3,426.48 | 3,484.45 | 3,419.43 | 3,462.7 | 756,702,117,888 | 599,925,589 | 000002 |
2025-02-10T00:00:00 | 3,467.31 | 3,485.51 | 3,458.05 | 3,482.16 | 676,386,570,240 | 546,130,117 | 000002 |
2025-02-11T00:00:00 | 3,483.73 | 3,484.25 | 3,463.6 | 3,477.88 | 631,626,661,888 | 511,480,401 | 000002 |
2025-02-12T00:00:00 | 3,471.79 | 3,507.56 | 3,469.86 | 3,507.56 | 646,610,223,104 | 512,775,823 | 000002 |
2025-02-13T00:00:00 | 3,504.25 | 3,520.9 | 3,492.88 | 3,492.88 | 704,902,004,736 | 568,068,004 | 000002 |
2025-02-14T00:00:00 | 3,488.71 | 3,510.23 | 3,482.32 | 3,507.74 | 666,491,813,888 | 531,610,505 | 000002 |
2025-02-17T00:00:00 | 3,516.84 | 3,518.64 | 3,493.54 | 3,517.28 | 749,022,609,408 | 588,757,624 | 000002 |
2025-02-18T00:00:00 | 3,510.11 | 3,528.01 | 3,473.78 | 3,484.46 | 696,171,495,424 | 562,181,391 | 000002 |
2025-02-19T00:00:00 | 3,480.56 | 3,513.37 | 3,480.35 | 3,512.82 | 674,560,999,424 | 502,512,556 | 000002 |
2025-02-20T00:00:00 | 3,508.65 | 3,517.07 | 3,498.69 | 3,512.07 | 669,563,027,456 | 503,935,271 | 000002 |
2025-02-21T00:00:00 | 3,518.25 | 3,543.75 | 3,499.73 | 3,541.46 | 853,849,931,776 | 607,235,907 | 000002 |
2025-02-24T00:00:00 | 3,536.23 | 3,547.63 | 3,517.29 | 3,535.3 | 801,479,327,744 | 597,269,950 | 000002 |
2025-02-25T00:00:00 | 3,506.61 | 3,531.6 | 3,498.35 | 3,506.95 | 726,555,492,352 | 526,903,362 | 000002 |
2025-02-26T00:00:00 | 3,512.37 | 3,542.76 | 3,512.37 | 3,542.76 | 747,094,736,896 | 553,482,087 | 000002 |
2025-02-27T00:00:00 | 3,540.9 | 3,551.81 | 3,514.89 | 3,551.07 | 773,200,871,424 | 575,235,126 | 000002 |
2025-02-28T00:00:00 | 3,536.98 | 3,546 | 3,478.34 | 3,480.61 | 757,170,372,608 | 567,644,488 | 000002 |
2025-03-03T00:00:00 | 3,488.49 | 3,510.05 | 3,463.54 | 3,476.45 | 643,208,970,240 | 501,928,094 | 000002 |
2025-03-04T00:00:00 | 3,459.22 | 3,487.77 | 3,456.08 | 3,484 | 567,818,911,744 | 429,479,605 | 000002 |
2025-03-05T00:00:00 | 3,484.5 | 3,503.38 | 3,473.39 | 3,502.58 | 587,112,251,392 | 460,498,791 | 000002 |
2025-03-06T00:00:00 | 3,514.77 | 3,549.88 | 3,509.64 | 3,543.64 | 735,482,478,592 | 539,357,918 | 000002 |
2025-03-07T00:00:00 | 3,535.33 | 3,553.89 | 3,525.58 | 3,534.61 | 687,176,613,888 | 517,132,116 | 000002 |
2025-03-10T00:00:00 | 3,535.34 | 3,538.03 | 3,508.05 | 3,527.9 | 594,481,512,448 | 449,931,164 | 000002 |
2025-03-11T00:00:00 | 3,495.7 | 3,542.28 | 3,495.07 | 3,542.28 | 591,627,616,256 | 447,974,493 | 000002 |
2025-03-12T00:00:00 | 3,548.41 | 3,555.54 | 3,532.21 | 3,534.02 | 647,805,140,992 | 501,657,188 | 000002 |
2025-03-13T00:00:00 | 3,533.14 | 3,539.46 | 3,501.64 | 3,520.11 | 635,340,849,152 | 518,359,907 | 000002 |
2025-03-14T00:00:00 | 3,523.25 | 3,585.52 | 3,522.08 | 3,583.72 | 748,468,305,920 | 581,877,906 | 000002 |
2025-03-17T00:00:00 | 3,595.51 | 3,601.34 | 3,586.83 | 3,590.56 | 638,575,312,896 | 515,097,547 | 000002 |
2025-03-18T00:00:00 | 3,599.41 | 3,601.9 | 3,587.51 | 3,594.39 | 584,962,998,272 | 454,337,013 | 000002 |
2025-03-19T00:00:00 | 3,588.55 | 3,604.14 | 3,578.46 | 3,590.86 | 559,303,557,120 | 439,871,291 | 000002 |
2025-03-20T00:00:00 | 3,589.6 | 3,591.54 | 3,568 | 3,572.5 | 565,011,808,256 | 451,096,393 | 000002 |
2025-03-21T00:00:00 | 3,564.96 | 3,578.6 | 3,516.88 | 3,526.29 | 622,308,032,512 | 520,074,598 | 000002 |
2025-03-24T00:00:00 | 3,526.3 | 3,535.54 | 3,500.46 | 3,531.73 | 585,824,010,240 | 512,484,621 | 000002 |
2025-03-25T00:00:00 | 3,531.69 | 3,542.2 | 3,522.34 | 3,531.72 | 515,911,483,392 | 455,771,070 | 000002 |
2025-03-26T00:00:00 | 3,527.17 | 3,544.65 | 3,527.17 | 3,530.32 | 484,709,924,864 | 428,075,937 | 000002 |
2025-03-27T00:00:00 | 3,524.04 | 3,556.86 | 3,511.92 | 3,535.54 | 495,485,616,128 | 414,162,063 | 000002 |
2025-03-28T00:00:00 | 3,533.79 | 3,536.92 | 3,506.52 | 3,511.94 | 468,268,711,936 | 411,873,085 | 000002 |
2025-03-31T00:00:00 | 3,503.6 | 3,522.82 | 3,476.71 | 3,495.6 | 530,788,024,320 | 472,135,269 | 000002 |
2025-04-01T00:00:00 | 3,500.82 | 3,518.62 | 3,498.8 | 3,509.05 | 498,664,570,880 | 422,063,141 | 000002 |
2025-04-02T00:00:00 | 3,504.58 | 3,522.38 | 3,503.52 | 3,510.87 | 411,255,963,648 | 349,830,901 | 000002 |
2025-04-03T00:00:00 | 3,478.93 | 3,519.73 | 3,478.93 | 3,502.38 | 485,299,159,040 | 400,106,888 | 000002 |
2025-04-07T00:00:00 | 3,346.45 | 3,372.27 | 3,186.88 | 3,245.43 | 733,869,899,776 | 660,927,693 | 000002 |
2025-04-08T00:00:00 | 3,242.97 | 3,296.77 | 3,233.32 | 3,296.77 | 729,264,881,664 | 661,563,175 | 000002 |
2025-04-09T00:00:00 | 3,259.58 | 3,340.08 | 3,217.69 | 3,340.08 | 754,636,226,560 | 684,147,354 | 000002 |
2025-04-10T00:00:00 | 3,383 | 3,395.63 | 3,355.37 | 3,378.63 | 681,501,655,040 | 590,667,572 | 000002 |
2025-04-11T00:00:00 | 3,374.33 | 3,406.11 | 3,365.75 | 3,393.9 | 580,350,181,376 | 475,207,092 | 000002 |
2025-04-14T00:00:00 | 3,408.26 | 3,430.01 | 3,400.66 | 3,419.61 | 543,313,952,768 | 471,013,190 | 000002 |
2025-04-15T00:00:00 | 3,417.38 | 3,426.06 | 3,402.32 | 3,424.66 | 455,890,599,936 | 396,374,237 | 000002 |
2025-04-16T00:00:00 | 3,424.69 | 3,433.61 | 3,389.31 | 3,433.61 | 488,364,900,352 | 429,140,785 | 000002 |
2025-04-17T00:00:00 | 3,418.61 | 3,444.01 | 3,414.87 | 3,438.16 | 442,221,330,432 | 381,774,807 | 000002 |
2025-04-18T00:00:00 | 3,427.67 | 3,441 | 3,419.31 | 3,434.32 | 380,020,948,992 | 358,614,463 | 000002 |
2025-04-21T00:00:00 | 3,430.6 | 3,457.35 | 3,427.35 | 3,449.82 | 428,905,529,344 | 378,963,072 | 000002 |
2025-04-22T00:00:00 | 3,447.44 | 3,470.4 | 3,446.56 | 3,458.45 | 452,094,132,224 | 402,820,285 | 000002 |
2025-04-23T00:00:00 | 3,467.22 | 3,471.43 | 3,451.39 | 3,454.81 | 485,712,953,344 | 411,372,182 | 000002 |
2025-04-24T00:00:00 | 3,453.55 | 3,472.8 | 3,444.22 | 3,455.8 | 434,332,991,488 | 392,574,888 | 000002 |
2025-04-25T00:00:00 | 3,459.07 | 3,464.05 | 3,446.75 | 3,453.35 | 444,940,812,288 | 410,702,896 | 000002 |
2025-04-28T00:00:00 | 3,450.2 | 3,455.37 | 3,437.46 | 3,446.47 | 441,504,038,912 | 410,280,698 | 000002 |
2025-04-29T00:00:00 | 3,439.1 | 3,453.29 | 3,435.11 | 3,444.5 | 430,408,433,664 | 388,668,895 | 000002 |
2025-04-30T00:00:00 | 3,441.57 | 3,450.27 | 3,434.96 | 3,436.49 | 504,295,194,624 | 435,318,911 | 000002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.