Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-09-24T00:00:00 | 3,988.14 | 4,041.01 | 3,987.97 | 4,039.68 | 1,014,763,618,304 | 601,416,035 | 000002 |
2025-09-25T00:00:00 | 4,038.39 | 4,052.73 | 4,025.82 | 4,039.3 | 1,000,137,490,432 | 589,453,181 | 000002 |
2025-09-26T00:00:00 | 4,025.18 | 4,042.79 | 4,012.92 | 4,012.92 | 926,886,133,760 | 550,784,892 | 000002 |
2025-09-29T00:00:00 | 4,012.99 | 4,068.47 | 3,993.49 | 4,049.07 | 967,365,754,880 | 608,040,448 | 000002 |
2025-09-30T00:00:00 | 4,056.6 | 4,075.33 | 4,052.98 | 4,070.29 | 972,432,015,360 | 569,294,607 | 000002 |
2025-10-09T00:00:00 | 4,086.61 | 4,126.8 | 4,073.43 | 4,124.06 | 1,215,678,513,152 | 724,465,920 | 000002 |
2025-10-10T00:00:00 | 4,104.64 | 4,123.04 | 4,074 | 4,085.24 | 1,130,812,407,808 | 718,295,101 | 000002 |
2025-10-13T00:00:00 | 3,983.64 | 4,084.06 | 3,983.64 | 4,077.43 | 1,084,274,442,240 | 708,945,993 | 000002 |
2025-10-14T00:00:00 | 4,099.78 | 4,107.77 | 4,037.25 | 4,052.06 | 1,208,962,777,088 | 800,267,940 | 000002 |
2025-10-15T00:00:00 | 4,054.46 | 4,101.29 | 4,044.1 | 4,101.2 | 960,547,323,904 | 644,529,154 | 000002 |
2025-10-16T00:00:00 | 4,089.1 | 4,121 | 4,087.58 | 4,105.51 | 868,418,322,432 | 595,075,619 | 000002 |
2025-10-17T00:00:00 | 4,101.11 | 4,110.5 | 4,020.73 | 4,025.32 | 872,171,241,472 | 617,030,311 | 000002 |
2025-10-20T00:00:00 | 4,052.36 | 4,065.1 | 4,036.44 | 4,050.62 | 771,845,849,088 | 548,821,736 | 000002 |
2025-10-21T00:00:00 | 4,057.8 | 4,108.75 | 4,055.06 | 4,105.62 | 837,284,921,344 | 599,064,297 | 000002 |
2025-10-22T00:00:00 | 4,084.35 | 4,108.06 | 4,081.49 | 4,103.01 | 740,760,158,208 | 542,641,480 | 000002 |
2025-10-23T00:00:00 | 4,092.94 | 4,116.1 | 4,065.02 | 4,112.1 | 718,400,061,440 | 564,841,516 | 000002 |
2025-10-24T00:00:00 | 4,119.13 | 4,141.3 | 4,118.95 | 4,141.3 | 857,392,087,040 | 567,490,416 | 000002 |
2025-10-27T00:00:00 | 4,161.28 | 4,192.63 | 4,154.81 | 4,190.37 | 1,041,242,390,528 | 637,035,774 | 000002 |
2025-10-28T00:00:00 | 4,179.84 | 4,204.93 | 4,169.35 | 4,181.32 | 939,716,444,160 | 576,938,377 | 000002 |
2025-10-29T00:00:00 | 4,183.48 | 4,210.82 | 4,180.02 | 4,210.82 | 967,451,541,504 | 612,578,626 | 000002 |
2025-10-30T00:00:00 | 4,201.9 | 4,220.72 | 4,177.81 | 4,179.98 | 1,069,172,195,328 | 667,998,850 | 000002 |
2025-10-31T00:00:00 | 4,178.07 | 4,179.83 | 4,143.01 | 4,146.24 | 1,030,409,289,728 | 675,205,728 | 000002 |
2025-11-03T00:00:00 | 4,145.5 | 4,169.91 | 4,127.62 | 4,169.08 | 941,146,112,000 | 640,918,883 | 000002 |
2025-11-04T00:00:00 | 4,165.85 | 4,178.95 | 4,129.3 | 4,152.03 | 852,076,331,008 | 615,159,534 | 000002 |
2025-11-05T00:00:00 | 4,112.57 | 4,172.62 | 4,112.57 | 4,161.6 | 826,532,691,968 | 614,626,319 | 000002 |
2025-11-06T00:00:00 | 4,165.91 | 4,203.08 | 4,165.91 | 4,201.99 | 929,639,825,408 | 626,958,921 | 000002 |
2025-11-07T00:00:00 | 4,187.88 | 4,206.48 | 4,187.24 | 4,191.33 | 874,796,941,312 | 595,910,562 | 000002 |
2025-11-10T00:00:00 | 4,195.78 | 4,213.51 | 4,184.33 | 4,213.41 | 959,939,018,752 | 633,571,921 | 000002 |
2025-11-11T00:00:00 | 4,218.94 | 4,220.07 | 4,184.98 | 4,196.8 | 857,898,876,928 | 581,639,274 | 000002 |
2025-11-12T00:00:00 | 4,190.3 | 4,215.22 | 4,173.54 | 4,193.96 | 839,562,166,272 | 585,836,845 | 000002 |
2025-11-13T00:00:00 | 4,190.16 | 4,225.73 | 4,188.33 | 4,224.79 | 875,893,030,912 | 612,740,860 | 000002 |
2025-11-14T00:00:00 | 4,201.31 | 4,229.56 | 4,183.64 | 4,183.83 | 837,499,682,816 | 621,705,629 | 000002 |
2025-11-17T00:00:00 | 4,181.81 | 4,185.85 | 4,150.92 | 4,164.63 | 804,540,121,088 | 591,621,663 | 000002 |
2025-11-18T00:00:00 | 4,154.57 | 4,159.22 | 4,116.97 | 4,130.84 | 790,356,426,752 | 594,045,259 | 000002 |
2025-11-19T00:00:00 | 4,128.84 | 4,152.09 | 4,120.62 | 4,138.11 | 720,548,790,272 | 530,855,304 | 000002 |
2025-11-20T00:00:00 | 4,152.77 | 4,160.41 | 4,118.03 | 4,121.74 | 710,631,489,536 | 534,419,054 | 000002 |
2025-11-21T00:00:00 | 4,085.68 | 4,101.73 | 4,020.65 | 4,020.79 | 824,106,811,392 | 631,047,298 | 000002 |
2025-11-24T00:00:00 | 4,035.24 | 4,041.19 | 4,001.5 | 4,022.64 | 714,891,853,824 | 504,199,428 | 000002 |
2025-11-25T00:00:00 | 4,037.11 | 4,070.14 | 4,031.41 | 4,057.56 | 722,290,606,080 | 478,458,670 | 000002 |
2025-11-26T00:00:00 | 4,054.83 | 4,067.99 | 4,048.29 | 4,051.44 | 700,544,712,704 | 457,298,889 | 000002 |
2025-11-27T00:00:00 | 4,054.62 | 4,084.42 | 4,051.42 | 4,063.09 | 698,068,369,408 | 443,735,298 | 000002 |
2025-11-28T00:00:00 | 4,058.57 | 4,077.34 | 4,043.15 | 4,077.04 | 645,341,839,360 | 449,715,705 | 000002 |
2025-12-01T00:00:00 | 4,082.95 | 4,104.11 | 4,079.48 | 4,103.63 | 784,957,440,000 | 537,309,400 | 000002 |
2025-12-02T00:00:00 | 4,097.81 | 4,098.13 | 4,076.64 | 4,086.49 | 626,872,483,840 | 455,321,174 | 000002 |
2025-12-03T00:00:00 | 4,082.76 | 4,090.69 | 4,057.4 | 4,065.85 | 646,798,573,568 | 485,380,046 | 000002 |
2025-12-04T00:00:00 | 4,067.66 | 4,077.2 | 4,045.92 | 4,063.48 | 623,239,364,608 | 444,826,759 | 000002 |
2025-12-05T00:00:00 | 4,060.68 | 4,097.11 | 4,050.39 | 4,091.88 | 716,206,505,984 | 500,113,918 | 000002 |
2025-12-08T00:00:00 | 4,098.62 | 4,127.07 | 4,093.95 | 4,114.25 | 838,968,475,648 | 547,092,292 | 000002 |
2025-12-09T00:00:00 | 4,106.3 | 4,114.09 | 4,091.29 | 4,099.05 | 780,756,779,008 | 524,257,177 | 000002 |
2025-12-10T00:00:00 | 4,090.25 | 4,095.46 | 4,064.4 | 4,089.55 | 729,783,664,640 | 497,037,639 | 000002 |
2025-12-11T00:00:00 | 4,093.12 | 4,094.24 | 4,050 | 4,061.03 | 764,026,028,032 | 525,432,050 | 000002 |
2025-12-12T00:00:00 | 4,056.93 | 4,080.4 | 4,037.13 | 4,077.83 | 909,563,723,776 | 573,639,358 | 000002 |
2025-12-15T00:00:00 | 4,052.69 | 4,085.83 | 4,050.85 | 4,055.39 | 764,208,087,040 | 500,680,993 | 000002 |
2025-12-16T00:00:00 | 4,048.64 | 4,049.61 | 4,000.71 | 4,010.14 | 732,917,268,480 | 512,191,808 | 000002 |
2025-12-17T00:00:00 | 4,007.72 | 4,069.92 | 4,002.98 | 4,057.88 | 766,423,072,768 | 512,051,741 | 000002 |
2025-12-18T00:00:00 | 4,044.21 | 4,076.85 | 4,043.34 | 4,064.37 | 704,467,501,056 | 460,851,372 | 000002 |
2025-12-19T00:00:00 | 4,066.31 | 4,091.92 | 4,059.51 | 4,079.08 | 737,650,409,472 | 513,216,129 | 000002 |
2025-12-22T00:00:00 | 4,089.66 | 4,110.05 | 4,089.64 | 4,107.23 | 789,173,567,488 | 522,565,123 | 000002 |
2025-12-23T00:00:00 | 4,109.07 | 4,127.96 | 4,100.29 | 4,109.98 | 806,464,258,048 | 520,886,553 | 000002 |
2025-12-24T00:00:00 | 4,110.37 | 4,138.34 | 4,101.88 | 4,131.95 | 773,607,260,160 | 474,659,995 | 000002 |
2025-12-25T00:00:00 | 4,128.57 | 4,156.21 | 4,126.84 | 4,151.53 | 784,692,936,704 | 469,048,939 | 000002 |
2025-12-26T00:00:00 | 4,149.66 | 4,170.58 | 4,136.81 | 4,155.89 | 892,951,003,136 | 555,154,047 | 000002 |
2025-12-29T00:00:00 | 4,156.91 | 4,177.19 | 4,148.88 | 4,157.62 | 903,268,663,296 | 563,419,261 | 000002 |
2025-12-30T00:00:00 | 4,139.34 | 4,173.03 | 4,138.87 | 4,157.43 | 887,155,589,120 | 525,614,827 | 000002 |
2025-12-31T00:00:00 | 4,161.22 | 4,170.48 | 4,147.34 | 4,161.36 | 829,167,042,560 | 490,480,013 | 000002 |
2026-01-05T00:00:00 | 4,180.39 | 4,220.56 | 4,176.82 | 4,218.6 | 1,066,721,935,360 | 596,470,797 | 000002 |
2026-01-06T00:00:00 | 4,221.35 | 4,281.83 | 4,220.36 | 4,281.83 | 1,175,151,837,184 | 701,915,695 | 000002 |
2026-01-07T00:00:00 | 4,282.02 | 4,297.75 | 4,266.98 | 4,284.11 | 1,196,623,265,792 | 682,929,640 | 000002 |
2026-01-08T00:00:00 | 4,275.65 | 4,292.58 | 4,264.51 | 4,281.15 | 1,182,612,324,352 | 665,726,190 | 000002 |
2026-01-09T00:00:00 | 4,285.13 | 4,321.82 | 4,281.82 | 4,320.44 | 1,288,540,520,448 | 729,372,169 | 000002 |
2026-01-12T00:00:00 | 4,335.65 | 4,370.75 | 4,319.88 | 4,367.52 | 1,445,298,700,288 | 838,758,529 | 000002 |
2026-01-13T00:00:00 | 4,372.18 | 4,382.67 | 4,326.6 | 4,339.75 | 1,480,750,530,560 | 867,735,610 | 000002 |
2026-01-14T00:00:00 | 4,339.63 | 4,394.45 | 4,302.93 | 4,326.51 | 1,605,754,028,032 | 951,817,147 | 000002 |
2026-01-15T00:00:00 | 4,305.65 | 4,333.84 | 4,295.85 | 4,312.35 | 1,175,039,508,480 | 679,661,146 | 000002 |
2026-01-16T00:00:00 | 4,327.53 | 4,341.33 | 4,290.52 | 4,301.12 | 1,337,120,260,096 | 763,054,910 | 000002 |
2026-01-19T00:00:00 | 4,289.36 | 4,326.91 | 4,288.66 | 4,313.77 | 1,189,394,907,136 | 688,386,797 | 000002 |
2026-01-20T00:00:00 | 4,316.24 | 4,329.45 | 4,278.42 | 4,313.44 | 1,220,772,233,216 | 733,928,800 | 000002 |
2026-01-21T00:00:00 | 4,302.82 | 4,336.84 | 4,302.82 | 4,316.86 | 1,179,478,261,760 | 666,443,112 | 000002 |
2026-01-22T00:00:00 | 4,326.45 | 4,341.9 | 4,309.45 | 4,322.68 | 1,200,638,263,296 | 709,061,816 | 000002 |
2026-01-23T00:00:00 | 4,330.59 | 4,344.86 | 4,320.14 | 4,336.89 | 1,335,906,402,304 | 781,552,883 | 000002 |
2026-01-26T00:00:00 | 4,345.94 | 4,362.99 | 4,324.87 | 4,333.16 | 1,450,970,316,800 | 886,843,375 | 000002 |
2026-01-27T00:00:00 | 4,325.41 | 4,360.67 | 4,300.94 | 4,340.84 | 1,288,691,908,608 | 754,474,604 | 000002 |
2026-01-28T00:00:00 | 4,351.68 | 4,372.61 | 4,338.89 | 4,352.75 | 1,364,743,815,168 | 822,484,368 | 000002 |
2026-01-29T00:00:00 | 4,357.67 | 4,372.7 | 4,339.14 | 4,359.86 | 1,485,090,193,408 | 905,438,944 | 000002 |
2026-01-30T00:00:00 | 4,332.68 | 4,354.54 | 4,262.16 | 4,317.96 | 1,268,677,607,424 | 803,704,372 | 000002 |
2026-02-02T00:00:00 | 4,277.81 | 4,302.73 | 4,208.59 | 4,210.78 | 1,162,811,539,456 | 732,473,411 | 000002 |
2021-08-02T00:00:00 | 253.55 | 257.62 | 252.93 | 257.61 | 142,713,904 | 271,164 | 000003 |
2021-08-03T00:00:00 | 257.72 | 258.9 | 257 | 257.45 | 139,349,536 | 238,348 | 000003 |
2021-08-04T00:00:00 | 257.43 | 260.26 | 257.03 | 260.03 | 140,053,504 | 191,511 | 000003 |
2021-08-05T00:00:00 | 260.24 | 261.05 | 259.55 | 260.13 | 117,176,104 | 194,908 | 000003 |
2021-08-06T00:00:00 | 260.01 | 261.06 | 259.78 | 260.91 | 114,341,568 | 241,080 | 000003 |
2021-08-09T00:00:00 | 260.72 | 263.27 | 260.46 | 263.26 | 143,021,072 | 251,728 | 000003 |
2021-08-10T00:00:00 | 263.04 | 264.79 | 262.96 | 264.29 | 175,008,464 | 281,184 | 000003 |
2021-08-11T00:00:00 | 264.28 | 265.27 | 263.53 | 264.13 | 196,025,008 | 360,367 | 000003 |
2021-08-12T00:00:00 | 264.25 | 264.51 | 263.44 | 264.37 | 160,506,160 | 363,084 | 000003 |
2021-08-13T00:00:00 | 264.38 | 266.42 | 264.38 | 265.4 | 178,405,088 | 364,037 | 000003 |
2021-08-16T00:00:00 | 265.55 | 267.31 | 265.46 | 265.7 | 174,794,544 | 394,801 | 000003 |
2021-08-17T00:00:00 | 265.67 | 266.07 | 261.26 | 261.68 | 206,292,704 | 367,116 | 000003 |
2021-08-18T00:00:00 | 262.01 | 264.23 | 262.01 | 264.23 | 143,349,088 | 279,558 | 000003 |
2021-08-19T00:00:00 | 264.02 | 264.02 | 261.53 | 262.54 | 173,114,784 | 290,052 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.