Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2023-09-12T00:00:00 | 237.66 | 239.26 | 237.66 | 238.68 | 60,897,876 | 123,586 | 000003 |
2023-09-13T00:00:00 | 238.64 | 238.9 | 236.28 | 236.82 | 69,140,936 | 158,690 | 000003 |
2023-09-14T00:00:00 | 236.83 | 238.71 | 236.71 | 238.69 | 79,846,768 | 140,132 | 000003 |
2023-09-15T00:00:00 | 238.79 | 240.36 | 235.49 | 235.49 | 130,849,552 | 259,271 | 000003 |
2023-09-18T00:00:00 | 236.25 | 236.65 | 235.06 | 236.28 | 86,122,120 | 162,027 | 000003 |
2023-09-19T00:00:00 | 236.31 | 236.57 | 232.52 | 234.48 | 151,122,624 | 236,845 | 000003 |
2023-09-20T00:00:00 | 234.43 | 234.44 | 233.13 | 233.25 | 55,890,160 | 105,632 | 000003 |
2023-09-21T00:00:00 | 233.25 | 233.25 | 230.23 | 230.7 | 65,309,732 | 154,640 | 000003 |
2023-09-22T00:00:00 | 230.54 | 234.36 | 230.54 | 234.36 | 86,748,328 | 178,038 | 000003 |
2023-09-25T00:00:00 | 234.02 | 234.93 | 233.87 | 234.62 | 51,187,204 | 89,545 | 000003 |
2023-09-26T00:00:00 | 234.69 | 235.52 | 233.94 | 235.28 | 46,392,272 | 92,819 | 000003 |
2023-09-27T00:00:00 | 235.43 | 236.79 | 235.01 | 236.78 | 51,797,548 | 129,966 | 000003 |
2023-09-28T00:00:00 | 237.14 | 237.47 | 235.67 | 236.22 | 88,898,840 | 160,298 | 000003 |
2023-10-09T00:00:00 | 235.46 | 235.46 | 230.64 | 231.41 | 96,866,512 | 165,511 | 000003 |
2023-10-10T00:00:00 | 231.4 | 232.7 | 231.4 | 232.13 | 56,398,828 | 112,966 | 000003 |
2023-10-11T00:00:00 | 232.07 | 234.12 | 231.65 | 232.87 | 73,552,280 | 134,694 | 000003 |
2023-10-12T00:00:00 | 233.06 | 234.94 | 233.06 | 234.14 | 53,753,476 | 120,512 | 000003 |
2023-10-13T00:00:00 | 234.13 | 234.56 | 233.04 | 233.47 | 50,639,072 | 100,427 | 000003 |
2023-10-16T00:00:00 | 233.75 | 233.87 | 228.19 | 228.83 | 92,855,568 | 168,827 | 000003 |
2023-10-17T00:00:00 | 229.16 | 229.73 | 227.58 | 229.71 | 56,107,924 | 151,529 | 000003 |
2023-10-18T00:00:00 | 229.7 | 229.7 | 224.99 | 224.99 | 77,279,528 | 215,208 | 000003 |
2023-10-19T00:00:00 | 224.71 | 224.71 | 222.93 | 223.5 | 76,787,096 | 170,628 | 000003 |
2023-10-20T00:00:00 | 223.46 | 224.47 | 222.92 | 223.06 | 61,070,504 | 124,124 | 000003 |
2023-10-23T00:00:00 | 223.09 | 223.38 | 218.31 | 219.01 | 72,028,600 | 166,395 | 000003 |
2023-10-24T00:00:00 | 219.25 | 222.95 | 219.25 | 221.83 | 67,744,472 | 137,086 | 000003 |
2023-10-25T00:00:00 | 222.4 | 225.28 | 222.4 | 224.38 | 77,096,640 | 152,049 | 000003 |
2023-10-26T00:00:00 | 224.25 | 224.25 | 222.07 | 224.12 | 47,408,552 | 103,266 | 000003 |
2023-10-27T00:00:00 | 224.88 | 228.93 | 223.63 | 228.21 | 96,937,064 | 166,334 | 000003 |
2023-10-30T00:00:00 | 228.06 | 230.39 | 228.06 | 230.36 | 84,515,520 | 176,100 | 000003 |
2023-10-31T00:00:00 | 230.86 | 231.28 | 229.12 | 230.02 | 68,083,624 | 134,541 | 000003 |
2023-11-01T00:00:00 | 230.09 | 230.56 | 229.52 | 229.77 | 60,081,892 | 129,326 | 000003 |
2023-11-02T00:00:00 | 229.75 | 230.49 | 227.44 | 227.74 | 46,726,372 | 116,284 | 000003 |
2023-11-03T00:00:00 | 227.68 | 230.18 | 227.68 | 229.66 | 42,395,476 | 88,041 | 000003 |
2023-11-06T00:00:00 | 230.42 | 232.89 | 230.42 | 232.75 | 99,782,720 | 219,057 | 000003 |
2023-11-07T00:00:00 | 232.76 | 234.04 | 231.96 | 234.04 | 83,334,032 | 164,199 | 000003 |
2023-11-08T00:00:00 | 234.14 | 234.14 | 232.64 | 233.55 | 81,762,904 | 194,779 | 000003 |
2023-11-09T00:00:00 | 233.07 | 233.81 | 229.97 | 229.97 | 129,636,336 | 328,377 | 000003 |
2023-11-10T00:00:00 | 229.67 | 230.04 | 226.36 | 227.09 | 91,600,752 | 261,132 | 000003 |
2023-11-13T00:00:00 | 227.1 | 228.15 | 226.23 | 228.15 | 56,317,212 | 163,786 | 000003 |
2023-11-14T00:00:00 | 228.09 | 228.93 | 227.67 | 228.75 | 63,667,544 | 165,209 | 000003 |
2023-11-15T00:00:00 | 229.47 | 231.21 | 229.47 | 231.14 | 77,758,416 | 229,192 | 000003 |
2023-11-16T00:00:00 | 231.01 | 232.03 | 230.13 | 231.98 | 58,214,592 | 138,966 | 000003 |
2023-11-17T00:00:00 | 232.97 | 232.97 | 231.2 | 232.15 | 72,895,888 | 157,965 | 000003 |
2023-11-20T00:00:00 | 232.06 | 233.27 | 231.65 | 232.97 | 59,957,980 | 141,769 | 000003 |
2023-11-21T00:00:00 | 233 | 234.5 | 232.74 | 233.61 | 99,785,048 | 195,155 | 000003 |
2023-11-22T00:00:00 | 233.63 | 233.76 | 230.92 | 231.39 | 69,414,960 | 144,657 | 000003 |
2023-11-23T00:00:00 | 231.17 | 232.54 | 230.9 | 232.48 | 51,429,444 | 153,024 | 000003 |
2023-11-24T00:00:00 | 232.45 | 232.65 | 231.34 | 231.95 | 96,128,624 | 195,108 | 000003 |
2023-11-27T00:00:00 | 232.19 | 232.34 | 229.63 | 230.11 | 125,533,600 | 292,048 | 000003 |
2023-11-28T00:00:00 | 230.05 | 231.83 | 229.31 | 231.33 | 152,892,576 | 303,522 | 000003 |
2023-11-29T00:00:00 | 231.45 | 232.3 | 230.28 | 230.51 | 151,125,008 | 287,241 | 000003 |
2023-11-30T00:00:00 | 230.47 | 230.75 | 226.26 | 226.26 | 298,637,632 | 456,733 | 000003 |
2023-12-01T00:00:00 | 226.61 | 227.69 | 225.37 | 227.69 | 92,497,024 | 187,226 | 000003 |
2023-12-04T00:00:00 | 227.7 | 228.7 | 226.99 | 227.41 | 91,187,512 | 151,001 | 000003 |
2023-12-05T00:00:00 | 227.18 | 227.47 | 225.27 | 225.42 | 69,975,392 | 156,306 | 000003 |
2023-12-06T00:00:00 | 225.72 | 227.83 | 225.36 | 227.34 | 92,216,696 | 183,229 | 000003 |
2023-12-07T00:00:00 | 230.52 | 230.52 | 226.72 | 227.25 | 210,711,520 | 314,024 | 000003 |
2023-12-08T00:00:00 | 227.59 | 229.36 | 227.59 | 228.84 | 122,719,664 | 206,679 | 000003 |
2023-12-11T00:00:00 | 229.02 | 229.83 | 227.62 | 229.82 | 125,765,176 | 228,809 | 000003 |
2023-12-12T00:00:00 | 230.03 | 230.32 | 227.95 | 229.37 | 91,218,112 | 157,806 | 000003 |
2023-12-13T00:00:00 | 229.32 | 229.55 | 224.99 | 224.99 | 91,788,488 | 147,139 | 000003 |
2023-12-14T00:00:00 | 225.67 | 227.29 | 225.22 | 225.65 | 78,916,880 | 169,595 | 000003 |
2023-12-15T00:00:00 | 225.75 | 227.48 | 224.09 | 226.12 | 127,017,968 | 222,105 | 000003 |
2023-12-18T00:00:00 | 225.67 | 226.39 | 224.67 | 224.94 | 51,946,940 | 111,907 | 000003 |
2023-12-19T00:00:00 | 224.84 | 226.14 | 224.6 | 225.23 | 57,385,304 | 134,938 | 000003 |
2023-12-20T00:00:00 | 225.63 | 226.13 | 223.75 | 224.02 | 77,229,424 | 177,620 | 000003 |
2023-12-21T00:00:00 | 223.84 | 225.48 | 222.49 | 225.2 | 77,777,072 | 166,400 | 000003 |
2023-12-22T00:00:00 | 225.18 | 226.13 | 224.48 | 225.22 | 64,161,624 | 136,305 | 000003 |
2023-12-25T00:00:00 | 225.27 | 225.27 | 221.95 | 222.95 | 67,865,464 | 118,282 | 000003 |
2023-12-26T00:00:00 | 222.88 | 223.26 | 221.14 | 222.64 | 57,045,224 | 141,045 | 000003 |
2023-12-27T00:00:00 | 222.65 | 224.73 | 222.04 | 224.73 | 85,464,224 | 167,612 | 000003 |
2023-12-28T00:00:00 | 225.02 | 228.42 | 224.57 | 228.27 | 107,127,000 | 221,913 | 000003 |
2023-12-29T00:00:00 | 228.46 | 231.6 | 228.41 | 231.6 | 95,494,208 | 173,472 | 000003 |
2024-01-02T00:00:00 | 231.91 | 232.95 | 231.91 | 232.42 | 102,464,288 | 190,308 | 000003 |
2024-01-03T00:00:00 | 232.63 | 234.36 | 232.49 | 234.19 | 160,673,328 | 297,879 | 000003 |
2024-01-04T00:00:00 | 234.59 | 234.59 | 233.03 | 233.77 | 114,901,256 | 195,965 | 000003 |
2024-01-05T00:00:00 | 234.09 | 234.74 | 232.26 | 232.82 | 122,387,144 | 192,112 | 000003 |
2024-01-08T00:00:00 | 232.91 | 233.05 | 230.64 | 230.64 | 118,248,360 | 176,719 | 000003 |
2024-01-09T00:00:00 | 221.29 | 225.02 | 221.2 | 224.33 | 157,917,184 | 227,591 | 000003 |
2024-01-10T00:00:00 | 224.64 | 226.14 | 223.87 | 224.61 | 138,624,192 | 226,154 | 000003 |
2024-01-11T00:00:00 | 224.84 | 225.33 | 223.05 | 224.19 | 131,165,024 | 215,385 | 000003 |
2024-01-12T00:00:00 | 223.08 | 225.88 | 222.85 | 225.17 | 90,651,360 | 160,991 | 000003 |
2024-01-15T00:00:00 | 224.97 | 227.31 | 224.97 | 227.22 | 90,046,976 | 178,257 | 000003 |
2024-01-16T00:00:00 | 227.49 | 229.18 | 227.35 | 228.94 | 112,408,720 | 211,833 | 000003 |
2024-01-17T00:00:00 | 228.99 | 229.27 | 223.92 | 224.42 | 121,863,928 | 180,189 | 000003 |
2024-01-18T00:00:00 | 223.96 | 225.72 | 220.6 | 225.47 | 155,905,232 | 262,172 | 000003 |
2024-01-19T00:00:00 | 225.33 | 226.24 | 224.11 | 224.35 | 82,883,712 | 127,911 | 000003 |
2024-01-22T00:00:00 | 224.53 | 224.88 | 219.92 | 220.59 | 184,873,152 | 285,444 | 000003 |
2024-01-23T00:00:00 | 221.8 | 227.33 | 221.48 | 227.07 | 196,414,992 | 312,687 | 000003 |
2024-01-24T00:00:00 | 229.88 | 236.41 | 229.88 | 236.08 | 461,960,192 | 845,107 | 000003 |
2024-01-25T00:00:00 | 236.59 | 244.4 | 236.09 | 244.4 | 457,760,576 | 918,301 | 000003 |
2024-01-26T00:00:00 | 244.48 | 250.64 | 244.35 | 248.46 | 436,928,288 | 759,603 | 000003 |
2024-01-29T00:00:00 | 249.06 | 250.26 | 247.99 | 248.66 | 361,522,400 | 576,848 | 000003 |
2024-01-30T00:00:00 | 247.07 | 247.23 | 242.76 | 243.32 | 322,500,064 | 491,033 | 000003 |
2024-01-31T00:00:00 | 241.67 | 245.28 | 241.3 | 244.04 | 224,714,112 | 350,148 | 000003 |
2024-02-01T00:00:00 | 244.26 | 247.61 | 244.13 | 245.93 | 191,477,520 | 303,248 | 000003 |
2024-02-02T00:00:00 | 245.54 | 247.63 | 237.46 | 242.07 | 308,504,576 | 463,702 | 000003 |
2024-02-05T00:00:00 | 241.23 | 241.23 | 229.49 | 234.34 | 342,313,760 | 538,074 | 000003 |
2024-02-06T00:00:00 | 232.86 | 243.52 | 232.53 | 242.46 | 232,455,792 | 393,249 | 000003 |
2024-02-07T00:00:00 | 243.04 | 247.14 | 242.61 | 246.7 | 223,560,864 | 372,998 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.