Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-01-19T00:00:00 | 2,836.97 | 2,849.88 | 2,822.84 | 2,832.28 | 296,717,058,048 | 266,664,388 | 000001 |
2024-01-22T00:00:00 | 2,826.5 | 2,828.32 | 2,735.37 | 2,756.34 | 359,918,993,408 | 350,165,758 | 000001 |
2024-01-23T00:00:00 | 2,746.89 | 2,784.84 | 2,724.16 | 2,770.98 | 312,191,320,064 | 308,749,417 | 000001 |
2024-01-24T00:00:00 | 2,782.14 | 2,823.7 | 2,743.4 | 2,820.77 | 357,316,165,632 | 369,070,600 | 000001 |
2024-01-25T00:00:00 | 2,823.83 | 2,906.79 | 2,821.71 | 2,906.11 | 437,679,816,704 | 442,009,045 | 000001 |
2024-01-26T00:00:00 | 2,897.91 | 2,924.31 | 2,890.48 | 2,910.22 | 402,400,215,040 | 421,109,084 | 000001 |
2024-01-29T00:00:00 | 2,910.61 | 2,923.9 | 2,883.33 | 2,883.36 | 397,014,728,704 | 410,581,311 | 000001 |
2024-01-30T00:00:00 | 2,866.28 | 2,881.35 | 2,829.25 | 2,830.53 | 329,254,010,880 | 335,661,226 | 000001 |
2024-01-31T00:00:00 | 2,815.5 | 2,834.01 | 2,782.59 | 2,788.55 | 355,637,002,240 | 377,103,965 | 000001 |
2024-02-01T00:00:00 | 2,773.42 | 2,805.01 | 2,752.78 | 2,770.74 | 337,547,952,128 | 352,889,185 | 000001 |
2024-02-02T00:00:00 | 2,773.29 | 2,791.68 | 2,666.33 | 2,730.15 | 392,661,139,456 | 426,230,199 | 000001 |
2024-02-05T00:00:00 | 2,716.08 | 2,739.74 | 2,635.09 | 2,702.19 | 424,877,424,640 | 478,990,292 | 000001 |
2024-02-06T00:00:00 | 2,680.48 | 2,802.93 | 2,669.67 | 2,789.49 | 441,215,057,920 | 502,849,313 | 000001 |
2024-02-07T00:00:00 | 2,791.51 | 2,829.7 | 2,770.53 | 2,829.7 | 495,919,890,432 | 547,117,439 | 000001 |
2024-02-08T00:00:00 | 2,832.49 | 2,867.47 | 2,827.9 | 2,865.9 | 482,939,731,968 | 531,108,893 | 000001 |
2024-02-19T00:00:00 | 2,886.59 | 2,910.54 | 2,867.71 | 2,910.54 | 442,148,454,400 | 458,967,704 | 000001 |
2024-02-20T00:00:00 | 2,902.88 | 2,927.31 | 2,887.47 | 2,922.73 | 357,057,495,040 | 350,138,735 | 000001 |
2024-02-21T00:00:00 | 2,906.02 | 2,994.61 | 2,898.05 | 2,950.96 | 450,922,053,632 | 444,245,463 | 000001 |
2024-02-22T00:00:00 | 2,945.45 | 2,988.36 | 2,944.5 | 2,988.36 | 365,264,207,872 | 354,132,536 | 000001 |
2024-02-23T00:00:00 | 2,992.91 | 3,009.14 | 2,979.97 | 3,004.88 | 398,232,223,744 | 380,083,270 | 000001 |
2024-02-26T00:00:00 | 3,002.12 | 3,009.48 | 2,967.06 | 2,977.02 | 427,564,892,160 | 409,026,558 | 000001 |
2024-02-27T00:00:00 | 2,966.42 | 3,015.48 | 2,961.15 | 3,015.48 | 412,614,983,680 | 372,984,687 | 000001 |
2024-02-28T00:00:00 | 3,016.26 | 3,031.49 | 2,957.85 | 2,957.85 | 576,555,253,760 | 544,109,093 | 000001 |
2024-02-29T00:00:00 | 2,943.62 | 3,015.17 | 2,943.62 | 3,015.17 | 452,808,736,768 | 409,696,374 | 000001 |
2024-03-01T00:00:00 | 3,013.82 | 3,032.23 | 3,003.76 | 3,027.02 | 442,984,235,008 | 379,132,184 | 000001 |
2024-03-04T00:00:00 | 3,026.61 | 3,040.34 | 3,007.68 | 3,039.31 | 461,727,531,008 | 387,760,002 | 000001 |
2024-03-05T00:00:00 | 3,027.1 | 3,052.54 | 3,022.18 | 3,047.79 | 458,900,471,808 | 383,509,955 | 000001 |
2024-03-06T00:00:00 | 3,041.75 | 3,060.56 | 3,034.35 | 3,039.93 | 401,334,632,448 | 340,982,739 | 000001 |
2024-03-07T00:00:00 | 3,040.21 | 3,063.69 | 3,023.12 | 3,027.4 | 423,391,264,768 | 377,154,391 | 000001 |
2024-03-08T00:00:00 | 3,026.17 | 3,049.19 | 3,016.9 | 3,046.02 | 370,647,465,984 | 319,204,392 | 000001 |
2024-03-11T00:00:00 | 3,042.62 | 3,068.46 | 3,035.45 | 3,068.46 | 427,851,350,016 | 361,608,821 | 000001 |
2024-03-12T00:00:00 | 3,068.18 | 3,075.13 | 3,044.86 | 3,055.94 | 494,558,511,104 | 415,743,914 | 000001 |
2024-03-13T00:00:00 | 3,053.34 | 3,061.95 | 3,031.9 | 3,043.83 | 442,453,950,464 | 365,047,453 | 000001 |
2024-03-14T00:00:00 | 3,042.41 | 3,060 | 3,020.64 | 3,038.23 | 436,338,851,840 | 364,072,290 | 000001 |
2024-03-15T00:00:00 | 3,031.52 | 3,056.45 | 3,023.22 | 3,054.64 | 405,917,696,000 | 360,268,463 | 000001 |
2024-03-18T00:00:00 | 3,057.21 | 3,085.31 | 3,055.92 | 3,084.93 | 485,520,637,952 | 406,653,508 | 000001 |
2024-03-19T00:00:00 | 3,077.98 | 3,090.05 | 3,062.63 | 3,062.76 | 446,930,649,088 | 384,123,680 | 000001 |
2024-03-20T00:00:00 | 3,058.65 | 3,081.75 | 3,056.65 | 3,079.69 | 407,432,560,640 | 349,187,729 | 000001 |
2024-03-21T00:00:00 | 3,084.41 | 3,090.05 | 3,069.27 | 3,077.11 | 437,634,629,632 | 366,877,968 | 000001 |
2024-03-22T00:00:00 | 3,070.55 | 3,073.21 | 3,027.76 | 3,048.03 | 456,762,458,112 | 394,740,486 | 000001 |
2024-03-25T00:00:00 | 3,040.5 | 3,065.26 | 3,026.31 | 3,026.31 | 443,472,347,136 | 387,485,389 | 000001 |
2024-03-26T00:00:00 | 3,026.92 | 3,036.49 | 3,006.26 | 3,031.48 | 396,410,716,160 | 345,928,787 | 000001 |
2024-03-27T00:00:00 | 3,026.81 | 3,030.45 | 2,993.14 | 2,993.14 | 376,242,896,896 | 343,198,010 | 000001 |
2024-03-28T00:00:00 | 2,988.59 | 3,033.37 | 2,984.12 | 3,010.66 | 392,929,083,392 | 353,200,026 | 000001 |
2024-03-29T00:00:00 | 3,008.38 | 3,041.3 | 3,008.17 | 3,041.17 | 364,571,197,440 | 334,822,785 | 000001 |
2024-04-01T00:00:00 | 3,049.02 | 3,078.49 | 3,049.02 | 3,077.38 | 420,902,010,880 | 375,393,640 | 000001 |
2024-04-02T00:00:00 | 3,076.88 | 3,085.54 | 3,063.98 | 3,074.96 | 396,705,824,768 | 367,304,262 | 000001 |
2024-04-03T00:00:00 | 3,074.89 | 3,079.02 | 3,057.4 | 3,069.3 | 392,704,393,216 | 363,211,380 | 000001 |
2024-04-08T00:00:00 | 3,057.33 | 3,077.35 | 3,045.47 | 3,047.05 | 421,808,406,528 | 402,936,740 | 000001 |
2024-04-09T00:00:00 | 3,044.61 | 3,051.59 | 3,033.21 | 3,048.54 | 347,834,679,296 | 333,489,965 | 000001 |
2024-04-10T00:00:00 | 3,045.96 | 3,049.61 | 3,013.59 | 3,027.33 | 364,717,834,240 | 348,991,721 | 000001 |
2024-04-11T00:00:00 | 3,013.57 | 3,050.34 | 3,009.9 | 3,034.25 | 364,147,834,880 | 340,894,392 | 000001 |
2024-04-12T00:00:00 | 3,035.58 | 3,043.56 | 3,014.83 | 3,019.47 | 363,119,181,824 | 334,229,771 | 000001 |
2024-04-15T00:00:00 | 3,013.67 | 3,066.94 | 2,995.54 | 3,057.38 | 459,849,039,872 | 461,239,244 | 000001 |
2024-04-16T00:00:00 | 3,043.55 | 3,052.43 | 3,005.34 | 3,007.07 | 435,170,803,712 | 448,070,473 | 000001 |
2024-04-17T00:00:00 | 3,008.06 | 3,071.38 | 3,002.06 | 3,071.38 | 416,254,656,512 | 413,358,368 | 000001 |
2024-04-18T00:00:00 | 3,060.03 | 3,102.55 | 3,057.76 | 3,074.22 | 441,432,080,384 | 416,321,349 | 000001 |
2024-04-19T00:00:00 | 3,060.3 | 3,080.32 | 3,055.06 | 3,065.26 | 396,614,926,336 | 375,543,855 | 000001 |
2024-04-22T00:00:00 | 3,059.06 | 3,078.42 | 3,042.54 | 3,044.6 | 382,192,254,976 | 357,216,399 | 000001 |
2024-04-23T00:00:00 | 3,038.61 | 3,044.94 | 3,016.52 | 3,021.98 | 348,651,749,376 | 325,595,128 | 000001 |
2024-04-24T00:00:00 | 3,029.4 | 3,045.64 | 3,019.12 | 3,044.82 | 335,157,362,688 | 305,264,093 | 000001 |
2024-04-25T00:00:00 | 3,037.93 | 3,060.26 | 3,034.65 | 3,052.9 | 315,797,667,840 | 292,280,148 | 000001 |
2024-04-26T00:00:00 | 3,054.98 | 3,092.43 | 3,054.98 | 3,088.64 | 484,160,077,824 | 439,382,563 | 000001 |
2024-04-29T00:00:00 | 3,086.68 | 3,119.69 | 3,080.59 | 3,113.04 | 554,918,805,504 | 506,925,445 | 000001 |
2024-04-30T00:00:00 | 3,110.16 | 3,123.29 | 3,104.29 | 3,104.82 | 473,803,227,136 | 440,213,213 | 000001 |
2024-05-06T00:00:00 | 3,132.51 | 3,142.38 | 3,126.77 | 3,140.72 | 511,256,133,632 | 450,656,899 | 000001 |
2024-05-07T00:00:00 | 3,139.66 | 3,151.22 | 3,133.69 | 3,147.74 | 426,951,671,808 | 379,102,564 | 000001 |
2024-05-08T00:00:00 | 3,141.49 | 3,144.99 | 3,126.17 | 3,128.48 | 367,220,129,792 | 334,000,320 | 000001 |
2024-05-09T00:00:00 | 3,128.16 | 3,158.46 | 3,128.16 | 3,154.32 | 398,979,072,000 | 360,881,462 | 000001 |
2024-05-10T00:00:00 | 3,158.59 | 3,163.14 | 3,137.15 | 3,154.55 | 406,707,830,784 | 384,287,495 | 000001 |
2024-05-13T00:00:00 | 3,139.48 | 3,157.37 | 3,126.17 | 3,148.02 | 425,963,094,016 | 397,030,565 | 000001 |
2024-05-14T00:00:00 | 3,148.85 | 3,155.81 | 3,137.61 | 3,145.77 | 370,069,667,840 | 343,526,194 | 000001 |
2024-05-15T00:00:00 | 3,141.25 | 3,142.97 | 3,117.93 | 3,119.9 | 333,005,619,200 | 321,027,962 | 000001 |
2024-05-16T00:00:00 | 3,127.18 | 3,137.88 | 3,116.16 | 3,122.4 | 377,502,924,800 | 367,417,361 | 000001 |
2024-05-17T00:00:00 | 3,121.71 | 3,154.03 | 3,116.78 | 3,154.03 | 389,572,558,848 | 383,915,244 | 000001 |
2024-05-20T00:00:00 | 3,156.15 | 3,174.27 | 3,155.99 | 3,171.15 | 448,816,906,240 | 426,867,280 | 000001 |
2024-05-21T00:00:00 | 3,164.68 | 3,165.22 | 3,148.34 | 3,157.97 | 346,584,186,880 | 335,783,572 | 000001 |
2024-05-22T00:00:00 | 3,157.19 | 3,166.92 | 3,152.46 | 3,158.54 | 364,137,840,640 | 354,098,082 | 000001 |
2024-05-23T00:00:00 | 3,149.88 | 3,150.63 | 3,110.28 | 3,116.39 | 356,689,477,632 | 353,943,727 | 000001 |
2024-05-24T00:00:00 | 3,110.75 | 3,130.42 | 3,087.79 | 3,088.87 | 322,748,612,608 | 306,532,279 | 000001 |
2024-05-27T00:00:00 | 3,094.14 | 3,125.51 | 3,091.99 | 3,124.04 | 345,383,763,968 | 319,396,765 | 000001 |
2024-05-28T00:00:00 | 3,122.39 | 3,130.31 | 3,106.36 | 3,109.57 | 320,985,399,296 | 310,066,974 | 000001 |
2024-05-29T00:00:00 | 3,108.03 | 3,128.14 | 3,100.98 | 3,111.02 | 297,512,173,568 | 289,970,346 | 000001 |
2024-05-30T00:00:00 | 3,103.71 | 3,121.22 | 3,085.38 | 3,091.68 | 318,475,173,888 | 302,380,762 | 000001 |
2024-05-31T00:00:00 | 3,094.76 | 3,107.6 | 3,086.81 | 3,086.81 | 301,121,896,448 | 276,072,816 | 000001 |
2024-06-03T00:00:00 | 3,085.98 | 3,097.2 | 3,061.28 | 3,078.49 | 367,608,365,056 | 357,563,362 | 000001 |
2024-06-04T00:00:00 | 3,071.32 | 3,095.32 | 3,063.59 | 3,091.2 | 325,589,696,512 | 309,287,598 | 000001 |
2024-06-05T00:00:00 | 3,086.05 | 3,092.35 | 3,064.74 | 3,065.4 | 299,722,768,384 | 290,542,344 | 000001 |
2024-06-06T00:00:00 | 3,069.44 | 3,077.67 | 3,040.83 | 3,048.79 | 371,317,014,528 | 369,867,104 | 000001 |
2024-06-07T00:00:00 | 3,053.92 | 3,065.02 | 3,031.04 | 3,051.28 | 318,911,086,592 | 316,342,484 | 000001 |
2024-06-11T00:00:00 | 3,042.13 | 3,043.2 | 3,013.86 | 3,028.05 | 332,683,378,688 | 310,481,942 | 000001 |
2024-06-12T00:00:00 | 3,025.3 | 3,042.04 | 3,021.31 | 3,037.47 | 312,058,609,664 | 279,452,106 | 000001 |
2024-06-13T00:00:00 | 3,038.09 | 3,040.4 | 3,022.82 | 3,028.92 | 336,871,030,784 | 297,862,463 | 000001 |
2024-06-14T00:00:00 | 3,020.96 | 3,037.9 | 3,011.58 | 3,032.63 | 396,194,709,504 | 348,746,753 | 000001 |
2024-06-17T00:00:00 | 3,017.72 | 3,026.62 | 3,012.05 | 3,015.89 | 338,146,885,632 | 295,763,448 | 000001 |
2024-06-18T00:00:00 | 3,015.07 | 3,031.98 | 3,012.52 | 3,030.25 | 317,320,003,584 | 273,625,999 | 000001 |
2024-06-19T00:00:00 | 3,029.1 | 3,030.23 | 3,015.33 | 3,018.05 | 300,290,277,376 | 261,296,248 | 000001 |
2024-06-20T00:00:00 | 3,015.72 | 3,028.51 | 3,001.77 | 3,005.44 | 324,101,275,648 | 295,515,907 | 000001 |
2024-06-21T00:00:00 | 2,998.24 | 3,011.91 | 2,985.93 | 2,998.14 | 280,275,386,368 | 255,001,251 | 000001 |
2024-06-24T00:00:00 | 2,982.83 | 2,990.64 | 2,960.13 | 2,963.1 | 318,595,825,664 | 298,653,884 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.