Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2023-08-23T00:00:00 | 3,116.27 | 3,116.38 | 3,077.61 | 3,078.4 | 297,986,359,296 | 272,244,124 | 000001 |
2023-08-24T00:00:00 | 3,085.91 | 3,106.18 | 3,072.95 | 3,082.24 | 332,447,842,304 | 300,024,637 | 000001 |
2023-08-25T00:00:00 | 3,068.62 | 3,085.05 | 3,053.04 | 3,064.07 | 317,757,161,472 | 293,347,686 | 000001 |
2023-08-28T00:00:00 | 3,219.04 | 3,219.04 | 3,089.12 | 3,098.64 | 517,234,130,944 | 485,607,764 | 000001 |
2023-08-29T00:00:00 | 3,091.94 | 3,145.76 | 3,090.44 | 3,135.89 | 443,979,431,936 | 398,875,780 | 000001 |
2023-08-30T00:00:00 | 3,144.41 | 3,153.69 | 3,126.9 | 3,137.14 | 414,729,469,952 | 347,511,867 | 000001 |
2023-08-31T00:00:00 | 3,134.55 | 3,139.98 | 3,113.95 | 3,119.88 | 362,507,141,120 | 313,448,242 | 000001 |
2023-09-01T00:00:00 | 3,126.02 | 3,143.85 | 3,123.19 | 3,133.25 | 334,739,636,224 | 292,310,992 | 000001 |
2023-09-04T00:00:00 | 3,145.94 | 3,177.06 | 3,143.38 | 3,177.06 | 404,500,283,392 | 366,391,140 | 000001 |
2023-09-05T00:00:00 | 3,169.74 | 3,169.74 | 3,150.08 | 3,154.37 | 342,760,620,032 | 294,061,849 | 000001 |
2023-09-06T00:00:00 | 3,147.14 | 3,162.15 | 3,136.9 | 3,158.08 | 324,001,136,640 | 267,002,230 | 000001 |
2023-09-07T00:00:00 | 3,152.2 | 3,152.27 | 3,120.82 | 3,122.35 | 317,186,965,504 | 269,264,733 | 000001 |
2023-09-08T00:00:00 | 3,114.23 | 3,126.04 | 3,104.67 | 3,116.72 | 270,006,714,368 | 228,125,064 | 000001 |
2023-09-11T00:00:00 | 3,119.61 | 3,155.1 | 3,113.82 | 3,142.78 | 351,883,722,752 | 290,442,917 | 000001 |
2023-09-12T00:00:00 | 3,140.34 | 3,147.51 | 3,134.32 | 3,137.06 | 281,897,500,672 | 234,672,051 | 000001 |
2023-09-13T00:00:00 | 3,137.77 | 3,143.76 | 3,106.97 | 3,123.07 | 282,015,563,776 | 249,701,038 | 000001 |
2023-09-14T00:00:00 | 3,124.85 | 3,135.03 | 3,111.86 | 3,126.55 | 281,641,844,736 | 263,990,138 | 000001 |
2023-09-15T00:00:00 | 3,133.59 | 3,141.96 | 3,107.45 | 3,117.74 | 326,091,440,128 | 292,026,365 | 000001 |
2023-09-18T00:00:00 | 3,110.44 | 3,128.7 | 3,098.5 | 3,125.93 | 299,644,715,008 | 259,444,257 | 000001 |
2023-09-19T00:00:00 | 3,123.99 | 3,131.13 | 3,113.53 | 3,124.96 | 274,062,671,872 | 253,652,761 | 000001 |
2023-09-20T00:00:00 | 3,118.67 | 3,122.13 | 3,108.16 | 3,108.57 | 243,020,005,376 | 228,124,462 | 000001 |
2023-09-21T00:00:00 | 3,103.18 | 3,113.49 | 3,084.7 | 3,084.7 | 243,536,281,600 | 228,659,100 | 000001 |
2023-09-22T00:00:00 | 3,084.76 | 3,132.56 | 3,078.8 | 3,132.43 | 321,443,790,848 | 285,978,351 | 000001 |
2023-09-25T00:00:00 | 3,131.21 | 3,131.21 | 3,112.15 | 3,115.61 | 294,635,831,296 | 258,071,885 | 000001 |
2023-09-26T00:00:00 | 3,114.02 | 3,120.29 | 3,102.27 | 3,102.27 | 270,006,124,544 | 222,644,313 | 000001 |
2023-09-27T00:00:00 | 3,104.04 | 3,125.45 | 3,103.84 | 3,107.32 | 293,421,023,232 | 240,495,830 | 000001 |
2023-09-28T00:00:00 | 3,117.75 | 3,121.84 | 3,105.94 | 3,110.48 | 288,396,214,272 | 236,329,981 | 000001 |
2023-10-09T00:00:00 | 3,100 | 3,103.36 | 3,072.64 | 3,096.92 | 302,662,156,288 | 264,422,205 | 000001 |
2023-10-10T00:00:00 | 3,104.37 | 3,109.98 | 3,073.19 | 3,075.24 | 293,653,282,816 | 255,327,379 | 000001 |
2023-10-11T00:00:00 | 3,085.7 | 3,095.66 | 3,071.94 | 3,078.96 | 326,562,381,824 | 259,918,692 | 000001 |
2023-10-12T00:00:00 | 3,101.71 | 3,109.99 | 3,092.18 | 3,107.9 | 325,865,897,984 | 274,827,998 | 000001 |
2023-10-13T00:00:00 | 3,092 | 3,094.92 | 3,080.55 | 3,088.1 | 309,538,095,104 | 255,085,235 | 000001 |
2023-10-16T00:00:00 | 3,091.06 | 3,091.13 | 3,063.69 | 3,073.81 | 314,394,214,400 | 263,882,363 | 000001 |
2023-10-17T00:00:00 | 3,076.43 | 3,084.07 | 3,064.89 | 3,083.5 | 300,026,232,832 | 259,019,588 | 000001 |
2023-10-18T00:00:00 | 3,076.58 | 3,076.58 | 3,057.06 | 3,058.71 | 310,306,045,952 | 268,647,155 | 000001 |
2023-10-19T00:00:00 | 3,043.2 | 3,043.2 | 3,004.77 | 3,005.39 | 355,069,165,568 | 304,038,910 | 000001 |
2023-10-20T00:00:00 | 2,995.36 | 3,006.27 | 2,977.17 | 2,983.06 | 307,388,383,232 | 267,113,594 | 000001 |
2023-10-23T00:00:00 | 2,969.79 | 2,973.66 | 2,923.51 | 2,939.29 | 304,028,975,104 | 278,904,128 | 000001 |
2023-10-24T00:00:00 | 2,944.31 | 2,964.76 | 2,929.09 | 2,962.24 | 339,902,169,088 | 310,985,389 | 000001 |
2023-10-25T00:00:00 | 2,986.41 | 2,993.3 | 2,972.42 | 2,974.11 | 362,846,650,368 | 332,392,004 | 000001 |
2023-10-26T00:00:00 | 2,960.1 | 2,990.33 | 2,956.01 | 2,988.3 | 332,258,836,480 | 291,814,511 | 000001 |
2023-10-27T00:00:00 | 2,978.4 | 3,029.21 | 2,974.88 | 3,017.78 | 385,692,303,360 | 321,803,717 | 000001 |
2023-10-30T00:00:00 | 3,009.61 | 3,028.26 | 3,002.35 | 3,021.55 | 439,587,962,880 | 360,604,238 | 000001 |
2023-10-31T00:00:00 | 3,019.65 | 3,023 | 3,006.61 | 3,018.77 | 386,277,212,160 | 319,859,967 | 000001 |
2023-11-01T00:00:00 | 3,038.18 | 3,038.33 | 3,013.93 | 3,023.08 | 347,121,451,008 | 280,110,445 | 000001 |
2023-11-02T00:00:00 | 3,028.66 | 3,038.64 | 3,009.12 | 3,009.41 | 311,936,385,024 | 268,794,581 | 000001 |
2023-11-03T00:00:00 | 3,012.47 | 3,040.98 | 3,012.47 | 3,030.8 | 329,300,475,904 | 268,486,347 | 000001 |
2023-11-06T00:00:00 | 3,047.13 | 3,058.99 | 3,037.69 | 3,058.41 | 447,638,175,744 | 372,949,630 | 000001 |
2023-11-07T00:00:00 | 3,052.92 | 3,064.58 | 3,042.47 | 3,057.27 | 401,065,574,400 | 326,853,455 | 000001 |
2023-11-08T00:00:00 | 3,051.15 | 3,062.99 | 3,037.29 | 3,052.37 | 415,289,245,696 | 335,677,834 | 000001 |
2023-11-09T00:00:00 | 3,047.65 | 3,063.47 | 3,045.83 | 3,053.28 | 388,556,750,848 | 315,621,764 | 000001 |
2023-11-10T00:00:00 | 3,043.56 | 3,044 | 3,027.09 | 3,038.97 | 346,913,079,296 | 285,546,497 | 000001 |
2023-11-13T00:00:00 | 3,044.03 | 3,048.62 | 3,028.17 | 3,046.53 | 344,120,033,280 | 290,430,588 | 000001 |
2023-11-14T00:00:00 | 3,046.82 | 3,059.53 | 3,044.43 | 3,056.07 | 358,249,824,256 | 294,844,733 | 000001 |
2023-11-15T00:00:00 | 3,077.03 | 3,080.13 | 3,064.35 | 3,072.83 | 389,515,968,512 | 304,250,107 | 000001 |
2023-11-16T00:00:00 | 3,066.86 | 3,071.45 | 3,050.93 | 3,050.93 | 329,364,373,504 | 271,079,460 | 000001 |
2023-11-17T00:00:00 | 3,043.62 | 3,055.86 | 3,033.75 | 3,054.37 | 328,568,602,624 | 267,606,393 | 000001 |
2023-11-20T00:00:00 | 3,056.93 | 3,072.51 | 3,043.51 | 3,068.32 | 367,109,308,416 | 287,556,998 | 000001 |
2023-11-21T00:00:00 | 3,074.83 | 3,089.77 | 3,063.34 | 3,067.93 | 391,558,037,504 | 330,733,102 | 000001 |
2023-11-22T00:00:00 | 3,060.5 | 3,067.96 | 3,043.61 | 3,043.61 | 330,385,489,920 | 289,056,490 | 000001 |
2023-11-23T00:00:00 | 3,041.68 | 3,062.87 | 3,034.3 | 3,061.86 | 315,612,528,640 | 276,592,059 | 000001 |
2023-11-24T00:00:00 | 3,060.33 | 3,060.33 | 3,037.2 | 3,040.97 | 311,509,352,448 | 287,788,413 | 000001 |
2023-11-27T00:00:00 | 3,038.19 | 3,038.36 | 3,015.01 | 3,031.7 | 350,705,844,224 | 310,517,868 | 000001 |
2023-11-28T00:00:00 | 3,028.6 | 3,039.69 | 3,020.23 | 3,038.55 | 317,303,685,120 | 268,920,746 | 000001 |
2023-11-29T00:00:00 | 3,038.46 | 3,038.98 | 3,017.66 | 3,021.69 | 322,141,192,192 | 277,956,448 | 000001 |
2023-11-30T00:00:00 | 3,021.1 | 3,030.91 | 3,013.77 | 3,029.67 | 326,755,680,256 | 282,945,357 | 000001 |
2023-12-01T00:00:00 | 3,027.35 | 3,035.76 | 3,010.23 | 3,031.64 | 335,547,170,816 | 286,089,700 | 000001 |
2023-12-04T00:00:00 | 3,033.3 | 3,038.98 | 3,022.35 | 3,022.91 | 344,279,711,744 | 288,162,053 | 000001 |
2023-12-05T00:00:00 | 3,017.01 | 3,017.01 | 2,972.3 | 2,972.3 | 340,454,473,728 | 293,943,278 | 000001 |
2023-12-06T00:00:00 | 2,966.95 | 2,985.31 | 2,959.6 | 2,968.93 | 336,218,914,816 | 294,104,187 | 000001 |
2023-12-07T00:00:00 | 2,965.65 | 2,976.01 | 2,949.14 | 2,966.21 | 348,039,610,368 | 296,243,687 | 000001 |
2023-12-08T00:00:00 | 2,965.39 | 2,980.83 | 2,962.33 | 2,969.56 | 423,492,321,280 | 369,138,705 | 000001 |
2023-12-11T00:00:00 | 2,956.29 | 2,995.67 | 2,930.42 | 2,991.44 | 405,351,596,032 | 360,216,344 | 000001 |
2023-12-12T00:00:00 | 2,986.33 | 3,003.75 | 2,980.45 | 3,003.44 | 333,170,573,312 | 287,638,762 | 000001 |
2023-12-13T00:00:00 | 2,997.34 | 2,997.34 | 2,968.76 | 2,968.76 | 331,476,598,784 | 282,754,098 | 000001 |
2023-12-14T00:00:00 | 2,979.7 | 2,986.18 | 2,958.07 | 2,958.99 | 312,658,132,992 | 271,457,650 | 000001 |
2023-12-15T00:00:00 | 2,966.3 | 2,976.31 | 2,940.03 | 2,942.56 | 322,083,684,352 | 289,327,642 | 000001 |
2023-12-18T00:00:00 | 2,936.58 | 2,951.15 | 2,924.33 | 2,930.8 | 304,915,906,560 | 293,086,999 | 000001 |
2023-12-19T00:00:00 | 2,928.76 | 2,940.5 | 2,914.13 | 2,932.39 | 283,234,140,160 | 265,926,980 | 000001 |
2023-12-20T00:00:00 | 2,932.12 | 2,937.1 | 2,902.04 | 2,902.11 | 290,838,413,312 | 265,562,454 | 000001 |
2023-12-21T00:00:00 | 2,892.02 | 2,924.26 | 2,882.02 | 2,918.71 | 315,943,780,352 | 282,541,827 | 000001 |
2023-12-22T00:00:00 | 2,919.29 | 2,935.7 | 2,906.51 | 2,914.78 | 327,498,006,528 | 296,628,367 | 000001 |
2023-12-25T00:00:00 | 2,909.88 | 2,920.63 | 2,903.99 | 2,918.81 | 261,487,247,360 | 229,814,178 | 000001 |
2023-12-26T00:00:00 | 2,917.97 | 2,917.97 | 2,892.84 | 2,898.88 | 260,220,551,168 | 228,140,855 | 000001 |
2023-12-27T00:00:00 | 2,900.15 | 2,917.96 | 2,890.17 | 2,914.61 | 279,048,617,984 | 247,900,882 | 000001 |
2023-12-28T00:00:00 | 2,913.11 | 2,961.65 | 2,909.39 | 2,954.7 | 392,449,064,960 | 339,213,116 | 000001 |
2023-12-29T00:00:00 | 2,950.84 | 2,975.03 | 2,950.02 | 2,974.93 | 349,002,956,800 | 290,672,687 | 000001 |
2024-01-02T00:00:00 | 2,972.78 | 2,976.27 | 2,962.28 | 2,962.28 | 345,950,715,904 | 304,141,793 | 000001 |
2024-01-03T00:00:00 | 2,957.11 | 2,971.28 | 2,953.29 | 2,967.25 | 321,018,396,672 | 285,455,945 | 000001 |
2024-01-04T00:00:00 | 2,965.51 | 2,966.68 | 2,936.63 | 2,954.35 | 296,291,336,192 | 264,980,924 | 000001 |
2024-01-05T00:00:00 | 2,949.82 | 2,967.97 | 2,916.72 | 2,929.18 | 325,917,016,064 | 301,040,239 | 000001 |
2024-01-08T00:00:00 | 2,923.46 | 2,924.46 | 2,887.54 | 2,887.54 | 290,730,573,824 | 270,275,055 | 000001 |
2024-01-09T00:00:00 | 2,887.11 | 2,900.73 | 2,878.41 | 2,893.25 | 294,446,366,720 | 262,955,975 | 000001 |
2024-01-10T00:00:00 | 2,886.98 | 2,903.16 | 2,870.42 | 2,877.7 | 281,192,202,240 | 244,046,526 | 000001 |
2024-01-11T00:00:00 | 2,873.8 | 2,896.18 | 2,867.72 | 2,886.65 | 298,552,524,800 | 267,050,764 | 000001 |
2024-01-12T00:00:00 | 2,880.04 | 2,904.17 | 2,878.88 | 2,881.98 | 282,877,460,480 | 261,602,931 | 000001 |
2024-01-15T00:00:00 | 2,872.56 | 2,904.46 | 2,869.22 | 2,886.29 | 269,229,735,936 | 244,611,236 | 000001 |
2024-01-16T00:00:00 | 2,881.56 | 2,896.68 | 2,861.13 | 2,893.99 | 300,837,928,960 | 286,286,714 | 000001 |
2024-01-17T00:00:00 | 2,887.29 | 2,887.49 | 2,833.62 | 2,833.62 | 283,073,937,408 | 261,251,308 | 000001 |
2024-01-18T00:00:00 | 2,822.67 | 2,849.26 | 2,760.98 | 2,845.78 | 400,709,910,528 | 390,396,855 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.