Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-04-22T00:00:00 | 3,289.17 | 3,311.15 | 3,288.33 | 3,299.76 | 452,675,436,544 | 403,167,615 | 000001 |
2025-04-23T00:00:00 | 3,308.15 | 3,312.19 | 3,293.06 | 3,296.36 | 486,209,323,008 | 411,633,212 | 000001 |
2025-04-24T00:00:00 | 3,295.15 | 3,313.51 | 3,286.24 | 3,297.29 | 434,706,022,400 | 392,844,749 | 000001 |
2025-04-25T00:00:00 | 3,300.39 | 3,305.26 | 3,288.75 | 3,295.06 | 445,417,619,456 | 411,043,192 | 000001 |
2025-04-28T00:00:00 | 3,292.06 | 3,296.93 | 3,279.88 | 3,288.41 | 441,916,391,424 | 410,665,863 | 000001 |
2025-04-29T00:00:00 | 3,281.45 | 3,294.98 | 3,277.63 | 3,286.65 | 430,881,046,528 | 388,961,672 | 000001 |
2025-04-30T00:00:00 | 3,284.08 | 3,292.2 | 3,277.55 | 3,279.03 | 505,572,589,568 | 435,794,335 | 000001 |
2025-05-06T00:00:00 | 3,295.25 | 3,316.45 | 3,286.99 | 3,316.11 | 551,825,047,552 | 474,369,617 | 000001 |
2025-05-07T00:00:00 | 3,354.97 | 3,356.69 | 3,324.81 | 3,342.67 | 595,230,064,640 | 511,159,606 | 000001 |
2025-05-08T00:00:00 | 3,331.21 | 3,359.73 | 3,327.9 | 3,352 | 501,611,364,352 | 428,377,766 | 000001 |
2025-05-09T00:00:00 | 3,350.41 | 3,351.22 | 3,335.13 | 3,342 | 464,862,347,264 | 398,909,191 | 000001 |
2025-05-12T00:00:00 | 3,352.97 | 3,372.47 | 3,344.27 | 3,369.24 | 522,080,714,752 | 418,239,910 | 000001 |
2025-05-13T00:00:00 | 3,386.23 | 3,386.23 | 3,370.25 | 3,374.87 | 506,608,943,104 | 426,240,700 | 000001 |
2025-05-14T00:00:00 | 3,374.24 | 3,417.31 | 3,368.08 | 3,403.95 | 534,872,948,736 | 464,934,441 | 000001 |
2025-05-15T00:00:00 | 3,398.43 | 3,402.87 | 3,378.02 | 3,380.82 | 461,292,240,896 | 424,100,916 | 000001 |
2025-05-16T00:00:00 | 3,374.71 | 3,380.29 | 3,356.66 | 3,367.46 | 435,647,053,824 | 395,401,030 | 000001 |
2025-05-19T00:00:00 | 3,365.88 | 3,373.6 | 3,356.65 | 3,367.58 | 437,177,581,568 | 403,074,805 | 000001 |
2025-05-20T00:00:00 | 3,371.69 | 3,387.8 | 3,369.96 | 3,380.48 | 450,290,483,200 | 405,544,534 | 000001 |
2025-05-21T00:00:00 | 3,380.21 | 3,394.75 | 3,380.21 | 3,387.57 | 465,956,995,072 | 412,496,165 | 000001 |
2025-05-22T00:00:00 | 3,381.87 | 3,390.59 | 3,376.23 | 3,380.19 | 438,334,521,344 | 394,217,206 | 000001 |
2025-05-23T00:00:00 | 3,376.87 | 3,389.47 | 3,348.37 | 3,348.37 | 468,587,872,256 | 400,227,004 | 000001 |
2025-05-26T00:00:00 | 3,346.56 | 3,362.31 | 3,336.36 | 3,346.84 | 400,526,573,568 | 347,562,101 | 000001 |
2025-05-27T00:00:00 | 3,346.5 | 3,351.57 | 3,332.49 | 3,340.69 | 394,408,722,432 | 344,071,157 | 000001 |
2025-05-28T00:00:00 | 3,341.85 | 3,348.23 | 3,336.73 | 3,339.93 | 389,341,216,768 | 341,555,443 | 000001 |
2025-05-29T00:00:00 | 3,340.4 | 3,368.63 | 3,337.42 | 3,363.45 | 453,741,379,584 | 393,233,806 | 000001 |
2025-05-30T00:00:00 | 3,358.81 | 3,361.28 | 3,341.65 | 3,347.49 | 443,358,969,856 | 385,602,170 | 000001 |
2025-06-03T00:00:00 | 3,340.07 | 3,367 | 3,340.07 | 3,361.98 | 468,292,665,344 | 398,060,772 | 000001 |
2025-06-04T00:00:00 | 3,363.39 | 3,379.64 | 3,363.39 | 3,376.2 | 446,844,600,320 | 386,494,643 | 000001 |
2025-06-05T00:00:00 | 3,378.22 | 3,387.76 | 3,371.15 | 3,384.1 | 498,241,241,088 | 406,252,093 | 000001 |
2025-06-06T00:00:00 | 3,384.29 | 3,391.45 | 3,379.76 | 3,385.36 | 452,743,725,056 | 380,122,886 | 000001 |
2025-06-09T00:00:00 | 3,388.78 | 3,402.05 | 3,383.07 | 3,399.77 | 511,879,938,048 | 427,347,947 | 000001 |
2025-06-10T00:00:00 | 3,402.01 | 3,406.45 | 3,365.67 | 3,384.82 | 557,427,654,656 | 481,618,568 | 000001 |
2025-06-11T00:00:00 | 3,385.46 | 3,413.51 | 3,385.46 | 3,402.32 | 501,807,382,528 | 424,090,313 | 000001 |
2025-06-12T00:00:00 | 3,397.97 | 3,408.2 | 3,388.87 | 3,402.66 | 501,624,569,856 | 409,490,610 | 000001 |
2025-06-13T00:00:00 | 3,397.48 | 3,401.55 | 3,370.59 | 3,377 | 605,384,867,840 | 510,065,221 | 000001 |
2025-06-16T00:00:00 | 3,369.37 | 3,389.76 | 3,368.88 | 3,388.73 | 481,594,408,960 | 405,383,278 | 000001 |
2025-06-17T00:00:00 | 3,388.18 | 3,393.31 | 3,376.42 | 3,387.4 | 458,038,149,120 | 390,012,447 | 000001 |
2025-06-18T00:00:00 | 3,386.14 | 3,391.71 | 3,369.99 | 3,388.81 | 441,011,109,888 | 378,684,891 | 000001 |
2025-06-19T00:00:00 | 3,384.29 | 3,386.92 | 3,353.94 | 3,362.11 | 473,258,590,208 | 415,327,655 | 000001 |
2025-06-20T00:00:00 | 3,358.91 | 3,370.8 | 3,357.71 | 3,359.9 | 410,873,266,176 | 350,223,662 | 000001 |
2025-06-23T00:00:00 | 3,349.46 | 3,389.45 | 3,347.65 | 3,381.58 | 442,789,167,104 | 384,561,397 | 000001 |
2025-06-24T00:00:00 | 3,380.08 | 3,423.78 | 3,380.08 | 3,420.57 | 544,882,065,408 | 460,963,800 | 000001 |
2025-06-25T00:00:00 | 3,419.09 | 3,459.01 | 3,417.41 | 3,455.97 | 620,173,262,848 | 509,384,064 | 000001 |
2025-06-26T00:00:00 | 3,451.72 | 3,462.75 | 3,446.19 | 3,448.45 | 603,095,105,536 | 496,541,077 | 000001 |
2025-06-27T00:00:00 | 3,450.69 | 3,462.63 | 3,421.04 | 3,424.23 | 605,731,618,816 | 523,129,432 | 000001 |
2025-06-30T00:00:00 | 3,423.47 | 3,447.46 | 3,420.11 | 3,444.43 | 567,137,271,808 | 457,348,049 | 000001 |
2025-07-01T00:00:00 | 3,445.85 | 3,459.59 | 3,441.04 | 3,457.75 | 553,556,508,672 | 444,356,739 | 000001 |
2025-07-02T00:00:00 | 3,458.17 | 3,461.33 | 3,447.96 | 3,454.79 | 543,130,714,112 | 498,116,776 | 000001 |
2025-07-03T00:00:00 | 3,456.15 | 3,463.62 | 3,446.97 | 3,461.15 | 500,211,777,536 | 438,543,465 | 000001 |
2025-07-04T00:00:00 | 3,459.59 | 3,497.22 | 3,455.49 | 3,472.32 | 567,241,277,440 | 500,195,210 | 000001 |
2025-07-07T00:00:00 | 3,467.98 | 3,474.8 | 3,462.79 | 3,473.13 | 476,197,421,056 | 436,631,340 | 000001 |
2025-07-08T00:00:00 | 3,474.63 | 3,499.89 | 3,474.63 | 3,497.48 | 567,506,501,632 | 493,484,773 | 000001 |
2025-07-09T00:00:00 | 3,498.72 | 3,512.67 | 3,491.2 | 3,493.05 | 595,962,494,976 | 523,920,088 | 000001 |
2025-07-10T00:00:00 | 3,491.5 | 3,526.59 | 3,491.5 | 3,509.68 | 613,160,517,632 | 564,159,805 | 000001 |
2025-07-11T00:00:00 | 3,511.37 | 3,555.22 | 3,506.8 | 3,510.18 | 753,549,049,856 | 664,185,249 | 000001 |
2025-07-14T00:00:00 | 3,513.25 | 3,532.12 | 3,513.25 | 3,519.65 | 623,102,459,904 | 572,084,705 | 000001 |
2025-07-15T00:00:00 | 3,519.81 | 3,527.04 | 3,483.38 | 3,505 | 646,851,657,728 | 572,074,726 | 000001 |
2025-07-16T00:00:00 | 3,502.9 | 3,511.81 | 3,489.14 | 3,503.78 | 572,419,342,336 | 470,878,578 | 000001 |
2025-07-17T00:00:00 | 3,500.37 | 3,517.28 | 3,499.19 | 3,516.83 | 609,790,984,192 | 472,211,056 | 000001 |
2025-07-18T00:00:00 | 3,519.48 | 3,536.01 | 3,518.23 | 3,534.48 | 643,627,548,672 | 493,484,088 | 000001 |
2025-07-21T00:00:00 | 3,542.82 | 3,560.63 | 3,542.57 | 3,559.79 | 730,905,837,568 | 633,649,736 | 000001 |
2025-07-22T00:00:00 | 3,561.63 | 3,584.72 | 3,547.25 | 3,581.86 | 840,573,452,288 | 716,155,230 | 000001 |
2025-07-23T00:00:00 | 3,588.88 | 3,613.02 | 3,577.59 | 3,582.3 | 857,045,991,424 | 767,672,388 | 000001 |
2025-07-24T00:00:00 | 3,578.91 | 3,608.73 | 3,577.11 | 3,605.73 | 852,239,646,720 | 773,265,835 | 000001 |
2025-07-25T00:00:00 | 3,604.45 | 3,610.03 | 3,586.22 | 3,593.66 | 821,609,562,112 | 697,189,549 | 000001 |
2025-07-28T00:00:00 | 3,594.23 | 3,606.27 | 3,582.15 | 3,597.94 | 761,265,455,104 | 594,187,877 | 000001 |
2025-07-29T00:00:00 | 3,595.81 | 3,611.35 | 3,585.94 | 3,609.71 | 793,606,422,528 | 610,642,058 | 000001 |
2025-07-30T00:00:00 | 3,608.35 | 3,636.17 | 3,593.73 | 3,615.72 | 819,627,950,080 | 637,221,916 | 000001 |
2025-07-31T00:00:00 | 3,604.7 | 3,606.37 | 3,562.61 | 3,573.21 | 845,893,074,944 | 654,509,349 | 000001 |
2025-08-01T00:00:00 | 3,568.26 | 3,581.75 | 3,550.04 | 3,559.95 | 684,645,220,352 | 509,563,080 | 000001 |
2025-08-04T00:00:00 | 3,547.16 | 3,583.31 | 3,547.16 | 3,583.31 | 639,775,604,736 | 458,573,618 | 000001 |
2025-08-05T00:00:00 | 3,588.81 | 3,617.6 | 3,586.97 | 3,617.6 | 656,382,492,672 | 499,797,780 | 000001 |
2025-08-06T00:00:00 | 3,615.81 | 3,634.31 | 3,613.99 | 3,633.99 | 707,221,258,240 | 512,467,273 | 000001 |
2025-08-07T00:00:00 | 3,637.78 | 3,645.12 | 3,622.52 | 3,639.67 | 749,699,989,504 | 535,501,202 | 000001 |
2025-08-08T00:00:00 | 3,634.85 | 3,645.37 | 3,625.45 | 3,635.13 | 713,569,730,560 | 526,407,572 | 000001 |
2025-08-11T00:00:00 | 3,637.05 | 3,656.85 | 3,629.63 | 3,647.55 | 751,329,476,608 | 551,393,348 | 000001 |
2025-08-12T00:00:00 | 3,647.96 | 3,669.04 | 3,647.96 | 3,665.92 | 778,161,029,120 | 536,623,739 | 000001 |
2025-08-13T00:00:00 | 3,668.66 | 3,688.63 | 3,666.55 | 3,683.46 | 887,022,616,576 | 613,528,884 | 000001 |
2025-08-14T00:00:00 | 3,685.52 | 3,704.77 | 3,662.57 | 3,666.44 | 949,464,268,800 | 647,829,587 | 000001 |
2025-08-15T00:00:00 | 3,659.81 | 3,702.26 | 3,658.38 | 3,696.77 | 960,624,984,064 | 678,521,703 | 000001 |
2025-08-18T00:00:00 | 3,712.5 | 3,745.94 | 3,702.38 | 3,728.03 | 1,133,941,882,880 | 776,016,669 | 000001 |
2025-08-19T00:00:00 | 3,728.49 | 3,746.67 | 3,718.15 | 3,727.29 | 1,060,899,258,368 | 696,099,750 | 000001 |
2025-08-20T00:00:00 | 3,716.68 | 3,767.43 | 3,704.99 | 3,766.21 | 1,017,500,139,520 | 679,836,426 | 000001 |
2025-08-21T00:00:00 | 3,770.68 | 3,787.98 | 3,757.99 | 3,771.1 | 997,741,887,488 | 691,552,959 | 000001 |
2025-08-22T00:00:00 | 3,772.28 | 3,825.76 | 3,772.28 | 3,825.76 | 1,095,091,486,720 | 698,136,277 | 000001 |
2025-08-25T00:00:00 | 3,848.16 | 3,883.56 | 3,839.97 | 3,883.56 | 1,360,903,929,856 | 885,474,802 | 000001 |
2025-08-26T00:00:00 | 3,871.47 | 3,888.6 | 3,859.76 | 3,868.38 | 1,114,187,890,688 | 734,565,305 | 000001 |
2025-08-27T00:00:00 | 3,869.61 | 3,887.2 | 3,800.35 | 3,800.35 | 1,326,848,802,816 | 858,633,499 | 000001 |
2025-08-28T00:00:00 | 3,796.71 | 3,845.09 | 3,761.42 | 3,843.6 | 1,265,185,587,200 | 788,351,947 | 000001 |
2025-08-29T00:00:00 | 3,842.82 | 3,867.61 | 3,839.21 | 3,857.93 | 1,221,691,834,368 | 739,462,366 | 000001 |
2025-09-01T00:00:00 | 3,869.75 | 3,879.05 | 3,853.66 | 3,875.53 | 1,208,347,918,336 | 747,709,536 | 000001 |
2025-09-02T00:00:00 | 3,877.09 | 3,885.31 | 3,828.68 | 3,858.13 | 1,222,777,634,816 | 762,618,833 | 000001 |
2025-09-03T00:00:00 | 3,865.29 | 3,868.39 | 3,794.88 | 3,813.56 | 1,012,296,056,832 | 645,668,510 | 000001 |
2025-09-04T00:00:00 | 3,807.76 | 3,808.4 | 3,732.84 | 3,765.88 | 1,107,891,978,240 | 710,227,933 | 000001 |
2025-09-05T00:00:00 | 3,761.88 | 3,817.16 | 3,745.31 | 3,812.51 | 979,061,702,656 | 626,223,380 | 000001 |
2025-09-08T00:00:00 | 3,811.67 | 3,833.14 | 3,803.6 | 3,826.84 | 1,025,883,766,784 | 660,066,898 | 000001 |
2025-09-09T00:00:00 | 3,816.66 | 3,834.67 | 3,791.72 | 3,807.29 | 917,795,307,520 | 600,239,380 | 000001 |
2025-09-10T00:00:00 | 3,806.58 | 3,827 | 3,794.06 | 3,812.22 | 821,113,585,664 | 534,539,825 | 000001 |
2025-09-11T00:00:00 | 3,806.06 | 3,875.31 | 3,796.43 | 3,875.31 | 1,016,793,989,120 | 617,012,930 | 000001 |
2025-09-12T00:00:00 | 3,875.51 | 3,892.74 | 3,866.54 | 3,870.6 | 1,093,807,308,800 | 700,641,784 | 000001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.