Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-11-21T00:00:00 | 3,362.94 | 3,378.52 | 3,348.86 | 3,370.4 | 614,517,440,512 | 530,331,830 | 000001 |
2024-11-22T00:00:00 | 3,368.04 | 3,372 | 3,267.19 | 3,267.19 | 707,626,467,328 | 630,687,790 | 000001 |
2024-11-25T00:00:00 | 3,274.88 | 3,285.46 | 3,232.92 | 3,263.76 | 596,502,118,400 | 538,897,390 | 000001 |
2024-11-26T00:00:00 | 3,256.86 | 3,285.33 | 3,252.87 | 3,259.76 | 509,490,593,792 | 472,219,304 | 000001 |
2024-11-27T00:00:00 | 3,250.59 | 3,309.88 | 3,227.36 | 3,309.78 | 571,617,574,912 | 511,202,303 | 000001 |
2024-11-28T00:00:00 | 3,308.28 | 3,319.26 | 3,290.36 | 3,295.7 | 558,164,148,224 | 511,953,047 | 000001 |
2024-11-29T00:00:00 | 3,295.21 | 3,357.5 | 3,293.69 | 3,326.46 | 663,851,499,520 | 580,227,102 | 000001 |
2024-12-02T00:00:00 | 3,328.48 | 3,369.3 | 3,323.01 | 3,363.98 | 709,509,513,216 | 668,477,762 | 000001 |
2024-12-03T00:00:00 | 3,366.29 | 3,386.62 | 3,348.37 | 3,378.81 | 683,982,585,856 | 663,030,139 | 000001 |
2024-12-04T00:00:00 | 3,376.57 | 3,388.02 | 3,352.94 | 3,364.65 | 653,467,516,928 | 621,028,862 | 000001 |
2024-12-05T00:00:00 | 3,353.06 | 3,377.06 | 3,353.06 | 3,368.86 | 565,551,104,000 | 543,885,746 | 000001 |
2024-12-06T00:00:00 | 3,370.94 | 3,418.26 | 3,364.21 | 3,404.08 | 685,981,040,640 | 698,186,572 | 000001 |
2024-12-09T00:00:00 | 3,402.63 | 3,426.65 | 3,385.96 | 3,402.53 | 649,443,213,312 | 694,905,205 | 000001 |
2024-12-10T00:00:00 | 3,490.29 | 3,494.87 | 3,417.77 | 3,422.66 | 860,484,009,984 | 794,668,034 | 000001 |
2024-12-11T00:00:00 | 3,416.09 | 3,437.81 | 3,416.09 | 3,432.49 | 692,929,626,112 | 681,544,610 | 000001 |
2024-12-12T00:00:00 | 3,432.28 | 3,464.12 | 3,425.98 | 3,461.5 | 734,169,006,080 | 700,096,689 | 000001 |
2024-12-13T00:00:00 | 3,442.93 | 3,442.93 | 3,390.75 | 3,391.88 | 850,714,886,144 | 777,464,144 | 000001 |
2024-12-16T00:00:00 | 3,390.08 | 3,401.93 | 3,376.54 | 3,386.33 | 675,237,462,016 | 625,578,996 | 000001 |
2024-12-17T00:00:00 | 3,381.81 | 3,396.21 | 3,357.77 | 3,361.49 | 584,789,327,872 | 568,941,505 | 000001 |
2024-12-18T00:00:00 | 3,371.3 | 3,396.46 | 3,371.3 | 3,382.21 | 539,790,671,872 | 512,524,979 | 000001 |
2024-12-19T00:00:00 | 3,355.9 | 3,377.53 | 3,346.47 | 3,370.03 | 559,131,000,832 | 513,909,063 | 000001 |
2024-12-20T00:00:00 | 3,364.48 | 3,390.62 | 3,362.82 | 3,368.07 | 596,821,934,080 | 490,964,621 | 000001 |
2024-12-23T00:00:00 | 3,367.9 | 3,384.99 | 3,348.28 | 3,351.26 | 623,117,795,328 | 556,747,248 | 000001 |
2024-12-24T00:00:00 | 3,353.54 | 3,394.9 | 3,352.95 | 3,393.53 | 530,758,041,600 | 471,992,673 | 000001 |
2024-12-25T00:00:00 | 3,395.11 | 3,406.21 | 3,374.01 | 3,393.35 | 522,168,238,080 | 471,315,592 | 000001 |
2024-12-26T00:00:00 | 3,389.34 | 3,401.1 | 3,380.26 | 3,398.08 | 518,937,018,368 | 422,177,271 | 000001 |
2024-12-27T00:00:00 | 3,397.29 | 3,418.95 | 3,388.32 | 3,400.14 | 586,090,414,080 | 500,488,130 | 000001 |
2024-12-30T00:00:00 | 3,395.4 | 3,412.84 | 3,394.96 | 3,407.33 | 522,245,341,184 | 455,262,383 | 000001 |
2024-12-31T00:00:00 | 3,406.97 | 3,413.45 | 3,351.76 | 3,351.76 | 562,584,223,744 | 502,731,062 | 000001 |
2025-01-02T00:00:00 | 3,347.94 | 3,351.72 | 3,242.09 | 3,262.56 | 603,340,537,856 | 561,375,199 | 000001 |
2025-01-03T00:00:00 | 3,267.08 | 3,273.57 | 3,205.78 | 3,211.43 | 523,159,764,992 | 517,592,014 | 000001 |
2025-01-06T00:00:00 | 3,209.78 | 3,219.49 | 3,185.46 | 3,206.92 | 444,188,196,864 | 430,978,403 | 000001 |
2025-01-07T00:00:00 | 3,203.31 | 3,230.85 | 3,190.46 | 3,229.64 | 436,388,397,056 | 409,660,529 | 000001 |
2025-01-08T00:00:00 | 3,218.86 | 3,246.29 | 3,175.72 | 3,230.17 | 508,148,449,280 | 472,864,390 | 000001 |
2025-01-09T00:00:00 | 3,220.72 | 3,228.97 | 3,205.91 | 3,211.39 | 434,445,516,800 | 382,943,557 | 000001 |
2025-01-10T00:00:00 | 3,211.71 | 3,220.11 | 3,168.52 | 3,168.52 | 465,939,365,888 | 403,663,348 | 000001 |
2025-01-13T00:00:00 | 3,148.83 | 3,172.7 | 3,140.98 | 3,160.76 | 411,773,992,960 | 372,742,023 | 000001 |
2025-01-14T00:00:00 | 3,165.16 | 3,245.22 | 3,159.43 | 3,240.94 | 538,983,825,408 | 469,212,704 | 000001 |
2025-01-15T00:00:00 | 3,234.72 | 3,245.9 | 3,222.24 | 3,227.12 | 466,216,157,184 | 404,723,199 | 000001 |
2025-01-16T00:00:00 | 3,239.03 | 3,265.28 | 3,217.1 | 3,236.03 | 499,055,427,584 | 430,655,539 | 000001 |
2025-01-17T00:00:00 | 3,226.76 | 3,256.51 | 3,219.77 | 3,241.82 | 456,553,136,128 | 383,599,260 | 000001 |
2025-01-20T00:00:00 | 3,256.15 | 3,268.26 | 3,238.12 | 3,244.38 | 469,741,043,712 | 403,337,948 | 000001 |
2025-01-21T00:00:00 | 3,256.83 | 3,258.61 | 3,229.07 | 3,242.62 | 468,263,370,752 | 384,583,718 | 000001 |
2025-01-22T00:00:00 | 3,235.49 | 3,235.5 | 3,203.38 | 3,213.62 | 452,312,858,624 | 364,817,518 | 000001 |
2025-01-23T00:00:00 | 3,237.6 | 3,273.52 | 3,229.57 | 3,230.16 | 539,800,600,576 | 458,246,803 | 000001 |
2025-01-24T00:00:00 | 3,222.88 | 3,260.01 | 3,221.71 | 3,252.63 | 480,685,064,192 | 398,653,033 | 000001 |
2025-01-27T00:00:00 | 3,256.61 | 3,274.39 | 3,250.6 | 3,250.6 | 450,231,533,568 | 387,467,642 | 000001 |
2025-02-05T00:00:00 | 3,270.16 | 3,271.02 | 3,220.28 | 3,229.49 | 521,103,015,936 | 406,388,181 | 000001 |
2025-02-06T00:00:00 | 3,226.58 | 3,271.43 | 3,225.85 | 3,270.66 | 590,421,688,320 | 460,842,730 | 000001 |
2025-02-07T00:00:00 | 3,269.23 | 3,324.43 | 3,262.51 | 3,303.67 | 757,613,789,184 | 600,558,451 | 000001 |
2025-02-10T00:00:00 | 3,308.04 | 3,325.36 | 3,299.24 | 3,322.17 | 677,038,129,152 | 546,589,749 | 000001 |
2025-02-11T00:00:00 | 3,323.67 | 3,324.17 | 3,304.44 | 3,318.06 | 632,166,678,528 | 511,943,541 | 000001 |
2025-02-12T00:00:00 | 3,312.26 | 3,346.39 | 3,310.39 | 3,346.39 | 647,387,611,136 | 513,437,828 | 000001 |
2025-02-13T00:00:00 | 3,343.23 | 3,359.18 | 3,332.48 | 3,332.48 | 705,799,782,400 | 568,631,161 | 000001 |
2025-02-14T00:00:00 | 3,328.48 | 3,349.08 | 3,322.53 | 3,346.72 | 667,555,397,632 | 532,332,965 | 000001 |
2025-02-17T00:00:00 | 3,355.42 | 3,357.12 | 3,333.19 | 3,355.83 | 750,113,062,912 | 589,546,569 | 000001 |
2025-02-18T00:00:00 | 3,348.98 | 3,366.01 | 3,314.3 | 3,324.49 | 696,798,806,016 | 562,679,240 | 000001 |
2025-02-19T00:00:00 | 3,320.78 | 3,352.09 | 3,320.58 | 3,351.54 | 675,146,366,976 | 502,912,965 | 000001 |
2025-02-20T00:00:00 | 3,347.59 | 3,355.56 | 3,338.03 | 3,350.78 | 670,099,046,400 | 504,357,114 | 000001 |
2025-02-21T00:00:00 | 3,356.69 | 3,381.06 | 3,339.03 | 3,379.11 | 855,656,955,904 | 608,190,206 | 000001 |
2025-02-24T00:00:00 | 3,374.08 | 3,384.81 | 3,355.87 | 3,373.03 | 802,847,064,064 | 598,188,203 | 000001 |
2025-02-25T00:00:00 | 3,345.65 | 3,369.56 | 3,337.84 | 3,346.04 | 727,509,762,048 | 527,578,562 | 000001 |
2025-02-26T00:00:00 | 3,351.21 | 3,380.21 | 3,351.21 | 3,380.21 | 747,887,329,280 | 553,992,031 | 000001 |
2025-02-27T00:00:00 | 3,378.45 | 3,388.78 | 3,353.57 | 3,388.06 | 774,059,982,848 | 575,815,020 | 000001 |
2025-02-28T00:00:00 | 3,374.66 | 3,383.19 | 3,318.72 | 3,320.9 | 758,054,912,000 | 568,319,504 | 000001 |
2025-03-03T00:00:00 | 3,328.4 | 3,349.02 | 3,304.59 | 3,316.93 | 643,980,656,640 | 502,417,862 | 000001 |
2025-03-04T00:00:00 | 3,300.5 | 3,327.82 | 3,297.53 | 3,324.21 | 568,728,420,352 | 429,996,111 | 000001 |
2025-03-05T00:00:00 | 3,324.7 | 3,342.71 | 3,314.15 | 3,341.96 | 587,767,611,392 | 460,952,696 | 000001 |
2025-03-06T00:00:00 | 3,353.57 | 3,387.05 | 3,348.68 | 3,381.1 | 736,438,124,544 | 539,992,709 | 000001 |
2025-03-07T00:00:00 | 3,373.18 | 3,390.94 | 3,363.93 | 3,372.55 | 687,879,028,736 | 517,663,551 | 000001 |
2025-03-10T00:00:00 | 3,373.26 | 3,375.8 | 3,347.19 | 3,366.16 | 595,026,444,288 | 450,380,832 | 000001 |
2025-03-11T00:00:00 | 3,335.44 | 3,379.83 | 3,334.83 | 3,379.83 | 592,285,794,304 | 448,468,323 | 000001 |
2025-03-12T00:00:00 | 3,385.69 | 3,392.41 | 3,370.22 | 3,371.92 | 648,501,657,600 | 502,195,100 | 000001 |
2025-03-13T00:00:00 | 3,371.09 | 3,377.12 | 3,341.12 | 3,358.73 | 636,211,625,984 | 519,013,479 | 000001 |
2025-03-14T00:00:00 | 3,361.69 | 3,421.23 | 3,360.61 | 3,419.56 | 750,041,628,672 | 582,663,388 | 000001 |
2025-03-17T00:00:00 | 3,430.81 | 3,436.35 | 3,422.46 | 3,426.13 | 639,349,948,416 | 515,685,138 | 000001 |
2025-03-18T00:00:00 | 3,434.57 | 3,437.07 | 3,423.3 | 3,429.76 | 586,338,205,696 | 454,916,063 | 000001 |
2025-03-19T00:00:00 | 3,424.17 | 3,439.05 | 3,414.59 | 3,426.43 | 559,970,189,312 | 440,316,299 | 000001 |
2025-03-20T00:00:00 | 3,425.22 | 3,427.05 | 3,404.66 | 3,408.95 | 565,607,596,032 | 451,630,682 | 000001 |
2025-03-21T00:00:00 | 3,401.76 | 3,414.71 | 3,355.84 | 3,364.83 | 623,163,998,208 | 520,862,630 | 000001 |
2025-03-24T00:00:00 | 3,364.83 | 3,373.69 | 3,340.24 | 3,370.03 | 586,745,446,400 | 513,310,260 | 000001 |
2025-03-25T00:00:00 | 3,370 | 3,379.99 | 3,361.05 | 3,369.98 | 516,435,673,088 | 456,357,393 | 000001 |
2025-03-26T00:00:00 | 3,365.67 | 3,382.34 | 3,365.67 | 3,368.7 | 485,185,617,920 | 428,533,770 | 000001 |
2025-03-27T00:00:00 | 3,362.71 | 3,394.03 | 3,351.17 | 3,373.75 | 496,457,121,792 | 414,776,314 | 000001 |
2025-03-28T00:00:00 | 3,372.04 | 3,375.05 | 3,346.08 | 3,351.31 | 468,807,614,464 | 412,284,289 | 000001 |
2025-03-31T00:00:00 | 3,343.34 | 3,361.74 | 3,317.74 | 3,335.75 | 531,475,791,872 | 472,571,978 | 000001 |
2025-04-01T00:00:00 | 3,340.71 | 3,357.62 | 3,338.78 | 3,348.44 | 499,415,678,976 | 422,588,670 | 000001 |
2025-04-02T00:00:00 | 3,344.17 | 3,361.13 | 3,343.12 | 3,350.13 | 411,666,055,168 | 350,127,364 | 000001 |
2025-04-03T00:00:00 | 3,319.61 | 3,358.43 | 3,319.61 | 3,342.01 | 486,510,428,160 | 400,517,827 | 000001 |
2025-04-07T00:00:00 | 3,193.1 | 3,217.78 | 3,040.69 | 3,096.58 | 735,367,331,840 | 662,199,584 | 000001 |
2025-04-08T00:00:00 | 3,094.26 | 3,145.55 | 3,085.12 | 3,145.55 | 730,166,132,736 | 662,242,387 | 000001 |
2025-04-09T00:00:00 | 3,110.01 | 3,186.81 | 3,070.08 | 3,186.81 | 755,430,260,736 | 684,797,174 | 000001 |
2025-04-10T00:00:00 | 3,227.84 | 3,239.94 | 3,201.57 | 3,223.64 | 682,356,572,160 | 591,208,273 | 000001 |
2025-04-11T00:00:00 | 3,219.51 | 3,249.85 | 3,211.35 | 3,238.23 | 580,791,369,728 | 475,531,804 | 000001 |
2025-04-14T00:00:00 | 3,251.98 | 3,272.72 | 3,244.73 | 3,262.81 | 543,811,436,544 | 471,373,220 | 000001 |
2025-04-15T00:00:00 | 3,260.69 | 3,268.98 | 3,246.34 | 3,267.66 | 456,332,607,488 | 396,662,895 | 000001 |
2025-04-16T00:00:00 | 3,267.67 | 3,276 | 3,233.79 | 3,276 | 489,200,680,960 | 429,534,854 | 000001 |
2025-04-17T00:00:00 | 3,261.72 | 3,285.92 | 3,258.15 | 3,280.34 | 442,596,753,408 | 382,012,698 | 000001 |
2025-04-18T00:00:00 | 3,270.35 | 3,283.09 | 3,262.39 | 3,276.73 | 380,313,468,928 | 358,836,193 | 000001 |
2025-04-21T00:00:00 | 3,273.14 | 3,298.64 | 3,270.01 | 3,291.43 | 429,391,675,392 | 379,307,588 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.