Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2023-04-18T00:00:00 | 298.07 | 298.07 | 296.88 | 297.95 | 109,064,976 | 159,572 | 000003 |
2023-04-19T00:00:00 | 297.85 | 298.2 | 295.92 | 296.01 | 97,213,168 | 167,363 | 000003 |
2023-04-20T00:00:00 | 295.73 | 296.57 | 294.34 | 295.4 | 104,308,992 | 188,584 | 000003 |
2023-04-21T00:00:00 | 295.01 | 295.89 | 291.34 | 292.1 | 149,406,848 | 258,731 | 000003 |
2023-04-24T00:00:00 | 292.01 | 293.44 | 291.56 | 292.26 | 120,154,984 | 203,979 | 000003 |
2023-04-25T00:00:00 | 292.2 | 293.16 | 289.26 | 291.4 | 120,537,112 | 186,435 | 000003 |
2023-04-26T00:00:00 | 291.22 | 292.65 | 290.79 | 292.31 | 126,742,176 | 186,219 | 000003 |
2023-04-27T00:00:00 | 292.25 | 293.13 | 291.78 | 292.37 | 89,871,120 | 156,092 | 000003 |
2023-04-28T00:00:00 | 292.56 | 294.48 | 292.35 | 294.37 | 202,913,280 | 258,384 | 000003 |
2023-05-04T00:00:00 | 293.5 | 294.64 | 292.24 | 292.65 | 217,259,104 | 338,916 | 000003 |
2023-05-05T00:00:00 | 292.43 | 292.69 | 290.14 | 290.84 | 141,246,208 | 224,321 | 000003 |
2023-05-08T00:00:00 | 290.54 | 292.98 | 290.54 | 292.9 | 140,522,800 | 256,575 | 000003 |
2023-05-09T00:00:00 | 292.99 | 293.4 | 291.41 | 291.92 | 118,155,120 | 220,916 | 000003 |
2023-05-10T00:00:00 | 292.05 | 292.52 | 291.59 | 292.52 | 116,889,280 | 189,476 | 000003 |
2023-05-11T00:00:00 | 292.52 | 293.2 | 291.88 | 292.01 | 148,417,760 | 224,490 | 000003 |
2023-05-12T00:00:00 | 291.94 | 292.13 | 290.08 | 290.08 | 102,089,616 | 169,295 | 000003 |
2023-05-15T00:00:00 | 289.89 | 289.94 | 287.27 | 289.94 | 134,879,712 | 181,412 | 000003 |
2023-05-16T00:00:00 | 289.53 | 290.26 | 288.87 | 289.27 | 89,479,432 | 126,428 | 000003 |
2023-05-17T00:00:00 | 289.12 | 290.2 | 288.63 | 289.51 | 89,969,520 | 140,231 | 000003 |
2023-05-18T00:00:00 | 289.83 | 290.66 | 289.19 | 289.97 | 84,829,176 | 138,262 | 000003 |
2023-05-19T00:00:00 | 289.98 | 289.98 | 288.76 | 289.07 | 93,948,328 | 124,047 | 000003 |
2023-05-22T00:00:00 | 289 | 289.32 | 288.17 | 289.11 | 69,392,064 | 118,174 | 000003 |
2023-05-23T00:00:00 | 289.04 | 289.3 | 287.13 | 287.17 | 63,642,720 | 122,957 | 000003 |
2023-05-24T00:00:00 | 287.02 | 287.44 | 286.16 | 286.3 | 82,782,264 | 148,178 | 000003 |
2023-05-25T00:00:00 | 285.93 | 286.28 | 282.33 | 283.21 | 149,531,312 | 250,835 | 000003 |
2023-05-26T00:00:00 | 283.4 | 283.99 | 281.59 | 283.62 | 141,458,688 | 232,709 | 000003 |
2023-05-29T00:00:00 | 283.36 | 284.71 | 280.98 | 281.52 | 126,466,376 | 203,313 | 000003 |
2023-05-30T00:00:00 | 281.63 | 281.79 | 277.73 | 279.82 | 121,473,992 | 223,693 | 000003 |
2023-05-31T00:00:00 | 279.48 | 279.48 | 270.23 | 270.23 | 388,522,016 | 594,686 | 000003 |
2023-06-01T00:00:00 | 270.02 | 271.81 | 269.46 | 270.71 | 108,432,592 | 212,435 | 000003 |
2023-06-02T00:00:00 | 270.86 | 274.43 | 270.86 | 274.22 | 88,697,296 | 166,223 | 000003 |
2023-06-05T00:00:00 | 274.29 | 274.96 | 273.67 | 274.23 | 76,124,560 | 134,137 | 000003 |
2023-06-06T00:00:00 | 273.9 | 275 | 272.27 | 272.79 | 76,346,056 | 155,467 | 000003 |
2023-06-07T00:00:00 | 272.83 | 274.35 | 272.56 | 274.32 | 88,339,584 | 153,359 | 000003 |
2023-06-08T00:00:00 | 274.54 | 275.13 | 272.91 | 275.13 | 93,860,128 | 161,517 | 000003 |
2023-06-09T00:00:00 | 274.11 | 274.8 | 272.99 | 274.41 | 126,989,784 | 231,129 | 000003 |
2023-06-12T00:00:00 | 274.51 | 274.68 | 270.84 | 270.92 | 112,747,664 | 210,118 | 000003 |
2023-06-13T00:00:00 | 270.84 | 271.7 | 270.17 | 271.48 | 106,497,192 | 303,137 | 000003 |
2023-06-14T00:00:00 | 271.77 | 272.8 | 271.77 | 272.79 | 109,513,784 | 323,033 | 000003 |
2023-06-15T00:00:00 | 272.76 | 273.85 | 272.52 | 273.19 | 128,092,416 | 226,146 | 000003 |
2023-06-16T00:00:00 | 273.33 | 274.24 | 272.69 | 272.76 | 165,745,568 | 256,435 | 000003 |
2023-06-19T00:00:00 | 273.1 | 273.54 | 271.14 | 272.05 | 120,806,640 | 251,087 | 000003 |
2023-06-20T00:00:00 | 272.08 | 272.4 | 270.82 | 271.53 | 79,658,296 | 194,643 | 000003 |
2023-06-21T00:00:00 | 271.37 | 271.81 | 268.28 | 268.58 | 110,274,064 | 198,301 | 000003 |
2023-06-26T00:00:00 | 268.28 | 268.3 | 264.27 | 264.27 | 114,572,056 | 244,713 | 000003 |
2023-06-27T00:00:00 | 265.08 | 268.01 | 265.08 | 267.59 | 143,979,424 | 232,601 | 000003 |
2023-06-28T00:00:00 | 268.2 | 268.2 | 266.07 | 267.42 | 104,371,784 | 196,833 | 000003 |
2023-06-29T00:00:00 | 267.38 | 267.78 | 266.85 | 267.69 | 87,064,512 | 179,869 | 000003 |
2023-06-30T00:00:00 | 265.2 | 266.99 | 264.45 | 266.99 | 103,721,104 | 232,603 | 000003 |
2023-07-03T00:00:00 | 267.13 | 269.8 | 267.13 | 269.8 | 86,148,416 | 183,648 | 000003 |
2023-07-04T00:00:00 | 269.41 | 270.19 | 268.62 | 269.83 | 67,545,792 | 151,777 | 000003 |
2023-07-05T00:00:00 | 269.85 | 269.85 | 268.6 | 269.21 | 69,177,360 | 116,752 | 000003 |
2023-07-06T00:00:00 | 268.69 | 269.22 | 267.7 | 268.09 | 69,024,120 | 127,192 | 000003 |
2023-07-07T00:00:00 | 266.81 | 267.08 | 265.11 | 266.24 | 60,829,140 | 121,441 | 000003 |
2023-07-10T00:00:00 | 266.05 | 266.29 | 264.83 | 265.57 | 55,473,108 | 106,032 | 000003 |
2023-07-11T00:00:00 | 265.35 | 267.46 | 264.62 | 267.44 | 82,606,176 | 145,532 | 000003 |
2023-07-12T00:00:00 | 267.42 | 267.42 | 265.8 | 266.2 | 74,403,600 | 190,694 | 000003 |
2023-07-13T00:00:00 | 265.91 | 267.98 | 265.91 | 267.94 | 89,651,096 | 173,189 | 000003 |
2023-07-14T00:00:00 | 267.89 | 269.77 | 267.82 | 269.77 | 88,738,208 | 167,701 | 000003 |
2023-07-17T00:00:00 | 269.55 | 269.69 | 267.87 | 268.4 | 70,658,768 | 158,957 | 000003 |
2023-07-18T00:00:00 | 268.78 | 269.33 | 267.83 | 268.76 | 52,986,184 | 115,136 | 000003 |
2023-07-19T00:00:00 | 268.75 | 269.23 | 267.48 | 268.76 | 72,974,712 | 128,502 | 000003 |
2023-07-20T00:00:00 | 268.82 | 269.63 | 267.5 | 267.86 | 58,746,348 | 110,285 | 000003 |
2023-07-21T00:00:00 | 267.89 | 269.41 | 267.89 | 268.79 | 118,064,744 | 162,061 | 000003 |
2023-07-24T00:00:00 | 268.87 | 268.87 | 266.93 | 267.31 | 106,331,248 | 171,264 | 000003 |
2023-07-25T00:00:00 | 268.06 | 270.6 | 268.06 | 270.51 | 124,751,944 | 252,993 | 000003 |
2023-07-26T00:00:00 | 270.71 | 272.57 | 270.54 | 272.45 | 132,135,160 | 270,529 | 000003 |
2023-07-27T00:00:00 | 272.77 | 274.85 | 272.25 | 273.64 | 143,259,248 | 266,406 | 000003 |
2023-07-28T00:00:00 | 273.29 | 275.35 | 272.62 | 275.12 | 124,294,344 | 272,695 | 000003 |
2023-07-31T00:00:00 | 275.26 | 277.61 | 275.21 | 277.52 | 166,353,824 | 348,684 | 000003 |
2023-08-01T00:00:00 | 277.59 | 277.9 | 276.85 | 277.53 | 103,307,800 | 219,977 | 000003 |
2023-08-02T00:00:00 | 277.58 | 277.94 | 274.82 | 275.1 | 104,103,872 | 210,142 | 000003 |
2023-08-03T00:00:00 | 274.89 | 275.85 | 274.41 | 275.85 | 85,913,784 | 211,304 | 000003 |
2023-08-04T00:00:00 | 276.02 | 278.12 | 276.02 | 277.7 | 112,469,280 | 264,116 | 000003 |
2023-08-07T00:00:00 | 277.7 | 277.7 | 274.83 | 275.24 | 91,298,368 | 215,642 | 000003 |
2023-08-08T00:00:00 | 274.97 | 275.77 | 274.66 | 275.2 | 82,230,400 | 168,660 | 000003 |
2023-08-09T00:00:00 | 274.99 | 275.26 | 272.47 | 272.74 | 97,483,944 | 209,026 | 000003 |
2023-08-10T00:00:00 | 272.76 | 275.47 | 272.76 | 275.43 | 95,158,704 | 209,634 | 000003 |
2023-08-11T00:00:00 | 275.45 | 275.49 | 272.18 | 272.26 | 87,195,320 | 216,118 | 000003 |
2023-08-14T00:00:00 | 271.83 | 271.83 | 267.09 | 269.8 | 131,905,136 | 222,663 | 000003 |
2023-08-15T00:00:00 | 269.43 | 270.04 | 266.83 | 268.16 | 83,805,944 | 159,121 | 000003 |
2023-08-16T00:00:00 | 267.93 | 268.05 | 263.46 | 263.52 | 150,252,880 | 280,416 | 000003 |
2023-08-17T00:00:00 | 263.87 | 264.01 | 260.51 | 263.54 | 160,636,560 | 315,432 | 000003 |
2023-08-18T00:00:00 | 263.77 | 264.03 | 261.47 | 261.48 | 99,633,576 | 217,837 | 000003 |
2023-08-21T00:00:00 | 261.38 | 262.36 | 259.11 | 259.29 | 97,811,112 | 176,553 | 000003 |
2023-08-22T00:00:00 | 259.77 | 261.15 | 257.55 | 260.22 | 105,716,864 | 213,632 | 000003 |
2023-08-23T00:00:00 | 260.15 | 260.15 | 257.39 | 257.63 | 91,815,728 | 181,965 | 000003 |
2023-08-24T00:00:00 | 257.39 | 258 | 256.2 | 256.55 | 117,602,832 | 223,610 | 000003 |
2023-08-25T00:00:00 | 256.5 | 256.5 | 251.08 | 251.6 | 125,995,376 | 231,040 | 000003 |
2023-08-28T00:00:00 | 262.41 | 262.8 | 251.47 | 251.47 | 182,535,504 | 353,936 | 000003 |
2023-08-29T00:00:00 | 251.44 | 255.43 | 251.44 | 255.1 | 143,272,832 | 283,733 | 000003 |
2023-08-30T00:00:00 | 255.35 | 256.07 | 252.73 | 252.73 | 117,431,408 | 271,258 | 000003 |
2023-08-31T00:00:00 | 251.63 | 252.02 | 238.99 | 240.33 | 547,761,216 | 1,397,761 | 000003 |
2023-09-01T00:00:00 | 239.06 | 241.29 | 236.08 | 236.96 | 243,591,472 | 631,737 | 000003 |
2023-09-04T00:00:00 | 237.77 | 242.24 | 237.77 | 242.01 | 154,007,200 | 349,024 | 000003 |
2023-09-05T00:00:00 | 241.93 | 242.03 | 239.55 | 240.1 | 104,613,712 | 248,829 | 000003 |
2023-09-06T00:00:00 | 240.16 | 241.33 | 238.9 | 241.19 | 90,106,160 | 214,142 | 000003 |
2023-09-07T00:00:00 | 241.67 | 241.74 | 238.83 | 239.32 | 98,837,144 | 233,987 | 000003 |
2023-09-08T00:00:00 | 239.23 | 239.25 | 235.6 | 236.93 | 92,580,880 | 199,594 | 000003 |
2023-09-11T00:00:00 | 236.87 | 238.55 | 233.86 | 237.73 | 95,771,160 | 197,779 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.