Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-05-06T00:00:00 | 3,453.5 | 3,475.66 | 3,444.82 | 3,475.3 | 551,189,872,640 | 473,968,567 | 000002 |
2025-05-07T00:00:00 | 3,516.08 | 3,517.86 | 3,484.52 | 3,503.22 | 594,558,124,032 | 510,625,176 | 000002 |
2025-05-08T00:00:00 | 3,491.23 | 3,521.09 | 3,487.74 | 3,513 | 501,220,638,720 | 428,067,598 | 000002 |
2025-05-09T00:00:00 | 3,511.32 | 3,512.18 | 3,495.34 | 3,502.53 | 464,482,336,768 | 398,510,993 | 000002 |
2025-05-12T00:00:00 | 3,513.98 | 3,534.54 | 3,504.85 | 3,531.13 | 521,540,468,736 | 417,936,404 | 000002 |
2025-05-13T00:00:00 | 3,548.94 | 3,548.94 | 3,532.23 | 3,537.08 | 506,142,687,232 | 425,900,124 | 000002 |
2025-05-14T00:00:00 | 3,536.41 | 3,581.64 | 3,529.94 | 3,567.64 | 534,416,719,872 | 464,639,153 | 000002 |
2025-05-15T00:00:00 | 3,561.84 | 3,566.54 | 3,540.4 | 3,543.26 | 460,569,509,888 | 423,679,522 | 000002 |
2025-05-16T00:00:00 | 3,536.85 | 3,542.73 | 3,517.92 | 3,529.24 | 435,148,914,688 | 395,135,566 | 000002 |
2025-05-19T00:00:00 | 3,527.57 | 3,535.61 | 3,517.86 | 3,529.29 | 436,457,439,232 | 402,690,630 | 000002 |
2025-05-20T00:00:00 | 3,533.59 | 3,550.48 | 3,531.79 | 3,542.83 | 449,771,569,152 | 405,178,768 | 000002 |
2025-05-21T00:00:00 | 3,542.55 | 3,557.77 | 3,542.55 | 3,550.17 | 465,373,364,224 | 412,009,854 | 000002 |
2025-05-22T00:00:00 | 3,544.18 | 3,553.3 | 3,538.23 | 3,542.37 | 437,795,323,904 | 393,755,050 | 000002 |
2025-05-23T00:00:00 | 3,538.87 | 3,552.11 | 3,509.01 | 3,509.01 | 467,838,533,632 | 399,801,855 | 000002 |
2025-05-26T00:00:00 | 3,507.13 | 3,523.72 | 3,496.48 | 3,507.48 | 400,003,465,216 | 347,177,098 | 000002 |
2025-05-27T00:00:00 | 3,507.12 | 3,512.5 | 3,492.45 | 3,501.12 | 393,897,672,704 | 343,760,248 | 000002 |
2025-05-28T00:00:00 | 3,502.35 | 3,508.99 | 3,496.94 | 3,500.29 | 388,956,684,288 | 341,178,294 | 000002 |
2025-05-29T00:00:00 | 3,500.79 | 3,530.31 | 3,497.61 | 3,524.95 | 453,197,070,336 | 392,788,575 | 000002 |
2025-05-30T00:00:00 | 3,520.09 | 3,522.63 | 3,502.04 | 3,508.2 | 442,774,519,808 | 385,081,329 | 000002 |
2025-06-03T00:00:00 | 3,500.41 | 3,528.62 | 3,500.41 | 3,523.39 | 467,727,941,632 | 397,745,485 | 000002 |
2025-06-04T00:00:00 | 3,524.86 | 3,541.95 | 3,524.86 | 3,538.3 | 446,336,630,784 | 386,238,147 | 000002 |
2025-06-05T00:00:00 | 3,540.42 | 3,550.43 | 3,532.97 | 3,546.56 | 497,847,926,784 | 405,932,570 | 000002 |
2025-06-06T00:00:00 | 3,546.88 | 3,554.47 | 3,542.33 | 3,548.16 | 451,675,586,560 | 379,702,655 | 000002 |
2025-06-09T00:00:00 | 3,551.77 | 3,565.64 | 3,545.79 | 3,563.25 | 511,346,606,080 | 427,049,710 | 000002 |
2025-06-10T00:00:00 | 3,565.61 | 3,570.31 | 3,527.5 | 3,547.55 | 556,937,838,592 | 481,332,619 | 000002 |
2025-06-11T00:00:00 | 3,548.23 | 3,577.69 | 3,548.23 | 3,565.99 | 501,180,399,616 | 423,748,508 | 000002 |
2025-06-12T00:00:00 | 3,561.43 | 3,572.24 | 3,551.91 | 3,566.39 | 500,741,472,256 | 409,182,432 | 000002 |
2025-06-13T00:00:00 | 3,561.03 | 3,565.29 | 3,532.82 | 3,539.56 | 604,662,202,368 | 509,726,849 | 000002 |
2025-06-16T00:00:00 | 3,531.54 | 3,553 | 3,531.02 | 3,551.92 | 481,013,694,464 | 405,107,441 | 000002 |
2025-06-17T00:00:00 | 3,551.34 | 3,556.68 | 3,538.92 | 3,550.46 | 457,528,573,952 | 389,728,313 | 000002 |
2025-06-18T00:00:00 | 3,549.14 | 3,554.96 | 3,532.27 | 3,552.04 | 440,492,130,304 | 378,395,382 | 000002 |
2025-06-19T00:00:00 | 3,547.29 | 3,550.04 | 3,515.44 | 3,524 | 472,894,144,512 | 415,069,891 | 000002 |
2025-06-20T00:00:00 | 3,520.64 | 3,533.09 | 3,519.32 | 3,521.55 | 410,393,182,208 | 349,966,915 | 000002 |
2025-06-23T00:00:00 | 3,510.59 | 3,552.65 | 3,508.69 | 3,544.38 | 442,118,242,304 | 384,199,510 | 000002 |
2025-06-24T00:00:00 | 3,542.78 | 3,588.62 | 3,542.78 | 3,585.25 | 544,264,290,304 | 460,310,508 | 000002 |
2025-06-25T00:00:00 | 3,583.69 | 3,625.62 | 3,581.99 | 3,622.43 | 619,502,698,496 | 508,891,088 | 000002 |
2025-06-26T00:00:00 | 3,617.95 | 3,629.56 | 3,612.17 | 3,614.58 | 602,528,940,032 | 496,031,980 | 000002 |
2025-06-27T00:00:00 | 3,616.93 | 3,629.46 | 3,585.8 | 3,589.15 | 605,257,793,536 | 522,802,456 | 000002 |
2025-06-30T00:00:00 | 3,588.36 | 3,613.5 | 3,584.83 | 3,610.31 | 566,502,359,040 | 456,731,676 | 000002 |
2025-07-01T00:00:00 | 3,611.8 | 3,626.23 | 3,606.77 | 3,624.3 | 553,038,381,056 | 443,837,541 | 000002 |
2025-07-02T00:00:00 | 3,624.76 | 3,628.05 | 3,614 | 3,621.2 | 542,535,548,928 | 497,491,877 | 000002 |
2025-07-03T00:00:00 | 3,622.62 | 3,630.36 | 3,612.95 | 3,627.73 | 499,398,377,472 | 438,095,508 | 000002 |
2025-07-04T00:00:00 | 3,626.12 | 3,665.65 | 3,621.83 | 3,639.51 | 566,741,368,832 | 499,752,146 | 000002 |
2025-07-07T00:00:00 | 3,634.98 | 3,642.2 | 3,629.58 | 3,640.44 | 475,658,682,368 | 436,268,894 | 000002 |
2025-07-08T00:00:00 | 3,642.03 | 3,668.51 | 3,642.03 | 3,665.98 | 567,068,983,296 | 493,104,310 | 000002 |
2025-07-09T00:00:00 | 3,667.3 | 3,681.97 | 3,659.39 | 3,661.33 | 595,284,852,736 | 523,460,766 | 000002 |
2025-07-10T00:00:00 | 3,659.72 | 3,696.59 | 3,659.72 | 3,678.84 | 612,614,864,896 | 563,741,421 | 000002 |
2025-07-11T00:00:00 | 3,680.61 | 3,726.61 | 3,675.8 | 3,679.33 | 752,999,923,712 | 663,685,782 | 000002 |
2025-07-14T00:00:00 | 3,682.56 | 3,702.3 | 3,682.56 | 3,689.22 | 622,474,952,704 | 571,547,034 | 000002 |
2025-07-15T00:00:00 | 3,689.41 | 3,697.01 | 3,651.19 | 3,673.87 | 646,272,712,704 | 571,523,523 | 000002 |
2025-07-16T00:00:00 | 3,671.67 | 3,681 | 3,657.24 | 3,672.62 | 571,970,289,664 | 470,474,861 | 000002 |
2025-07-17T00:00:00 | 3,669.04 | 3,686.84 | 3,667.8 | 3,686.35 | 609,167,671,296 | 471,692,273 | 000002 |
2025-07-18T00:00:00 | 3,689.13 | 3,706.49 | 3,687.83 | 3,704.88 | 643,171,024,896 | 493,014,163 | 000002 |
2025-07-21T00:00:00 | 3,713.62 | 3,732.35 | 3,713.37 | 3,731.46 | 730,279,247,872 | 633,146,313 | 000002 |
2025-07-22T00:00:00 | 3,733.4 | 3,757.64 | 3,718.32 | 3,754.61 | 840,013,774,848 | 715,646,123 | 000002 |
2025-07-23T00:00:00 | 3,761.96 | 3,787.26 | 3,750.08 | 3,755.01 | 856,166,891,520 | 767,109,033 | 000002 |
2025-07-24T00:00:00 | 3,751.45 | 3,782.71 | 3,749.57 | 3,779.55 | 851,623,936,000 | 772,696,753 | 000002 |
2025-07-25T00:00:00 | 3,778.2 | 3,784.06 | 3,759.07 | 3,766.87 | 820,917,698,560 | 696,619,015 | 000002 |
2025-07-28T00:00:00 | 3,767.47 | 3,780.11 | 3,754.78 | 3,771.37 | 760,660,951,040 | 593,711,587 | 000002 |
2025-07-29T00:00:00 | 3,769.13 | 3,785.47 | 3,758.82 | 3,783.75 | 793,043,468,288 | 610,222,797 | 000002 |
2025-07-30T00:00:00 | 3,782.32 | 3,811.44 | 3,766.9 | 3,789.94 | 818,357,075,968 | 636,641,321 | 000002 |
2025-07-31T00:00:00 | 3,778.35 | 3,780.12 | 3,734.25 | 3,745.39 | 844,803,407,872 | 654,042,289 | 000002 |
2025-08-01T00:00:00 | 3,740.17 | 3,754.35 | 3,721.17 | 3,731.54 | 683,418,189,824 | 509,099,889 | 000002 |
2025-08-04T00:00:00 | 3,717.95 | 3,755.93 | 3,717.95 | 3,755.93 | 638,034,640,896 | 458,101,678 | 000002 |
2025-08-05T00:00:00 | 3,761.71 | 3,791.72 | 3,759.73 | 3,791.72 | 654,671,675,392 | 499,182,727 | 000002 |
2025-08-06T00:00:00 | 3,789.83 | 3,809.26 | 3,787.97 | 3,808.93 | 705,975,025,664 | 511,889,716 | 000002 |
2025-08-07T00:00:00 | 3,812.9 | 3,820.62 | 3,796.94 | 3,814.97 | 748,868,534,272 | 534,948,307 | 000002 |
2025-08-08T00:00:00 | 3,809.92 | 3,820.97 | 3,800.03 | 3,810.29 | 712,502,214,656 | 525,933,097 | 000002 |
2025-08-11T00:00:00 | 3,812.31 | 3,833.12 | 3,804.52 | 3,823.35 | 750,380,384,256 | 550,885,667 | 000002 |
2025-08-12T00:00:00 | 3,823.79 | 3,845.95 | 3,823.79 | 3,842.66 | 777,048,555,520 | 535,805,467 | 000002 |
2025-08-13T00:00:00 | 3,845.53 | 3,866.52 | 3,843.32 | 3,861.1 | 885,842,706,432 | 612,781,505 | 000002 |
2025-08-14T00:00:00 | 3,863.24 | 3,883.49 | 3,839.22 | 3,843.34 | 948,024,967,168 | 647,110,418 | 000002 |
2025-08-15T00:00:00 | 3,836.37 | 3,880.85 | 3,834.88 | 3,875.09 | 959,521,685,504 | 677,760,736 | 000002 |
2025-08-18T00:00:00 | 3,891.61 | 3,926.48 | 3,880.95 | 3,907.75 | 1,131,881,037,824 | 774,900,466 | 000002 |
2025-08-19T00:00:00 | 3,908.23 | 3,927.3 | 3,897.4 | 3,906.98 | 1,059,470,508,032 | 694,896,948 | 000002 |
2025-08-20T00:00:00 | 3,895.85 | 3,949.11 | 3,883.59 | 3,947.82 | 1,016,481,251,328 | 679,001,463 | 000002 |
2025-08-21T00:00:00 | 3,952.49 | 3,970.67 | 3,939.24 | 3,952.98 | 996,156,047,360 | 690,586,924 | 000002 |
2025-08-22T00:00:00 | 3,954.24 | 4,010.37 | 3,954.24 | 4,010.37 | 1,093,526,880,256 | 697,120,973 | 000002 |
2025-08-25T00:00:00 | 4,033.83 | 4,070.92 | 4,025.2 | 4,070.92 | 1,358,805,073,920 | 884,216,387 | 000002 |
2025-08-26T00:00:00 | 4,058.22 | 4,076.22 | 4,045.94 | 4,055.13 | 1,111,625,170,944 | 732,186,234 | 000002 |
2025-08-27T00:00:00 | 4,056.38 | 4,074.76 | 3,983.73 | 3,983.73 | 1,324,802,244,608 | 857,381,873 | 000002 |
2025-08-28T00:00:00 | 3,979.92 | 4,030.61 | 3,942.88 | 4,029.05 | 1,263,445,475,328 | 787,422,806 | 000002 |
2025-08-29T00:00:00 | 4,028.24 | 4,054.14 | 4,024.37 | 4,043.81 | 1,219,090,579,456 | 738,493,468 | 000002 |
2025-09-01T00:00:00 | 4,056.23 | 4,065.96 | 4,039.37 | 4,062.3 | 1,206,498,623,488 | 746,917,541 | 000002 |
2025-09-02T00:00:00 | 4,063.89 | 4,072.62 | 4,013.32 | 4,044.23 | 1,220,815,355,904 | 761,793,177 | 000002 |
2025-09-03T00:00:00 | 4,051.72 | 4,054.96 | 3,977.88 | 3,997.47 | 1,010,746,327,040 | 644,912,129 | 000002 |
2025-09-04T00:00:00 | 3,991.37 | 3,992.03 | 3,912.85 | 3,947.47 | 1,106,344,017,920 | 709,550,098 | 000002 |
2025-09-05T00:00:00 | 3,943.3 | 4,001.25 | 3,925.87 | 3,996.37 | 977,746,198,528 | 625,531,749 | 000002 |
2025-09-08T00:00:00 | 3,995.48 | 4,018.07 | 3,987.09 | 4,011.43 | 1,024,528,154,624 | 659,479,863 | 000002 |
2025-09-09T00:00:00 | 4,000.73 | 4,019.64 | 3,974.64 | 3,990.96 | 916,550,844,416 | 599,512,295 | 000002 |
2025-09-10T00:00:00 | 3,990.24 | 4,011.66 | 3,977.1 | 3,996.16 | 820,157,022,208 | 533,981,512 | 000002 |
2025-09-11T00:00:00 | 3,989.69 | 4,062.33 | 3,979.65 | 4,062.33 | 1,015,420,157,952 | 616,296,707 | 000002 |
2025-09-12T00:00:00 | 4,062.55 | 4,080.67 | 4,053.19 | 4,057.46 | 1,092,472,209,408 | 700,002,280 | 000002 |
2025-09-15T00:00:00 | 4,063.24 | 4,067.08 | 4,042.13 | 4,046.9 | 985,106,087,936 | 644,290,672 | 000002 |
2025-09-16T00:00:00 | 4,052.65 | 4,063.91 | 4,023.96 | 4,048.26 | 988,715,417,600 | 672,951,983 | 000002 |
2025-09-17T00:00:00 | 4,040.04 | 4,069.95 | 4,034.59 | 4,063.3 | 1,004,832,030,720 | 662,873,879 | 000002 |
2025-09-18T00:00:00 | 4,063 | 4,088.08 | 3,984.36 | 4,016.49 | 1,364,274,446,336 | 875,187,530 | 000002 |
2025-09-19T00:00:00 | 4,015.21 | 4,028.54 | 3,995.76 | 4,004.39 | 1,015,156,768,768 | 681,650,456 | 000002 |
2025-09-22T00:00:00 | 4,006.35 | 4,016.64 | 3,989.85 | 4,013.31 | 940,799,754,240 | 567,800,083 | 000002 |
2025-09-23T00:00:00 | 4,014.98 | 4,023.89 | 3,956.76 | 4,006.33 | 1,070,355,251,200 | 701,244,614 | 000002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.