Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-02-08T00:00:00 | 247.55 | 249.87 | 247.55 | 249.38 | 253,533,392 | 578,232 | 000003 |
2024-02-19T00:00:00 | 251.14 | 251.58 | 248.55 | 250.25 | 197,684,944 | 387,792 | 000003 |
2024-02-20T00:00:00 | 249.75 | 250.69 | 248.72 | 250.6 | 158,532,848 | 276,330 | 000003 |
2024-02-21T00:00:00 | 250.61 | 253.56 | 249.74 | 252.53 | 209,626,896 | 455,631 | 000003 |
2024-02-22T00:00:00 | 252.55 | 253.81 | 252.08 | 253.81 | 190,056,576 | 326,304 | 000003 |
2024-02-23T00:00:00 | 254.11 | 257.94 | 254.06 | 257.7 | 334,614,016 | 489,309 | 000003 |
2024-02-26T00:00:00 | 257.76 | 260.8 | 257.58 | 259.29 | 245,084,416 | 371,154 | 000003 |
2024-02-27T00:00:00 | 259.41 | 262.52 | 257.42 | 262.52 | 195,044,816 | 351,494 | 000003 |
2024-02-28T00:00:00 | 262.25 | 263.05 | 258.35 | 258.51 | 245,557,104 | 423,551 | 000003 |
2024-02-29T00:00:00 | 258.16 | 261.75 | 258.07 | 261.35 | 226,105,664 | 369,064 | 000003 |
2024-03-01T00:00:00 | 261.12 | 263.57 | 260.92 | 263.18 | 184,290,864 | 297,820 | 000003 |
2024-03-04T00:00:00 | 262.99 | 264.3 | 262.62 | 264.3 | 216,039,616 | 336,750 | 000003 |
2024-03-05T00:00:00 | 263.84 | 265.73 | 263.12 | 264.87 | 222,342,976 | 325,785 | 000003 |
2024-03-06T00:00:00 | 264.66 | 265.98 | 262.11 | 263.84 | 206,270,032 | 299,249 | 000003 |
2024-03-07T00:00:00 | 264.06 | 266.46 | 263.8 | 264.2 | 174,760,032 | 269,604 | 000003 |
2024-03-08T00:00:00 | 264.2 | 265.57 | 263.84 | 265.57 | 139,366,048 | 242,597 | 000003 |
2024-03-11T00:00:00 | 265.49 | 265.64 | 260.95 | 263.46 | 248,171,376 | 412,665 | 000003 |
2024-03-12T00:00:00 | 263.18 | 264.42 | 258.32 | 259.2 | 346,165,024 | 577,486 | 000003 |
2024-03-13T00:00:00 | 258.88 | 262.34 | 257.98 | 262.01 | 215,155,008 | 349,664 | 000003 |
2024-03-14T00:00:00 | 261.82 | 263.53 | 259.98 | 261.36 | 149,959,664 | 245,997 | 000003 |
2024-03-15T00:00:00 | 261.07 | 262.84 | 257.19 | 262.83 | 224,847,600 | 322,664 | 000003 |
2024-03-18T00:00:00 | 261.39 | 263.22 | 261.39 | 262.59 | 164,589,248 | 334,889 | 000003 |
2024-03-19T00:00:00 | 262.07 | 263.37 | 260.9 | 261.25 | 130,374,680 | 270,303 | 000003 |
2024-03-20T00:00:00 | 261.24 | 261.88 | 259.18 | 259.29 | 148,145,632 | 344,777 | 000003 |
2024-03-21T00:00:00 | 259.68 | 260.03 | 255.5 | 255.93 | 243,982,256 | 447,616 | 000003 |
2024-03-22T00:00:00 | 255.5 | 256.09 | 253 | 255.21 | 196,456,288 | 406,633 | 000003 |
2024-03-25T00:00:00 | 255.2 | 255.2 | 251.39 | 251.93 | 204,401,376 | 389,876 | 000003 |
2024-03-26T00:00:00 | 251.75 | 253.03 | 249.43 | 251.33 | 137,094,608 | 250,372 | 000003 |
2024-03-27T00:00:00 | 251.14 | 251.28 | 248.84 | 248.84 | 110,091,640 | 196,551 | 000003 |
2024-03-28T00:00:00 | 248.66 | 254.15 | 248.64 | 252.94 | 144,151,872 | 234,102 | 000003 |
2024-03-29T00:00:00 | 252.93 | 253.96 | 252 | 253.94 | 145,292,800 | 197,325 | 000003 |
2024-04-01T00:00:00 | 254.05 | 255.89 | 253.25 | 255.57 | 162,613,248 | 235,086 | 000003 |
2024-04-02T00:00:00 | 255.41 | 256.59 | 254.99 | 256.31 | 127,519,176 | 215,707 | 000003 |
2024-04-03T00:00:00 | 256.41 | 257.41 | 255.29 | 257.1 | 154,018,624 | 218,632 | 000003 |
2024-04-08T00:00:00 | 256.67 | 257.32 | 254.6 | 254.8 | 128,421,960 | 243,259 | 000003 |
2024-04-09T00:00:00 | 254.91 | 258.14 | 254.91 | 258.13 | 245,551,104 | 318,060 | 000003 |
2024-04-10T00:00:00 | 257.98 | 258.48 | 257.13 | 258.2 | 180,200,080 | 262,546 | 000003 |
2024-04-11T00:00:00 | 258.13 | 259.4 | 257.15 | 258.85 | 113,424,704 | 225,849 | 000003 |
2024-04-12T00:00:00 | 258.83 | 259.59 | 257.72 | 258.27 | 104,052,568 | 196,459 | 000003 |
2024-04-15T00:00:00 | 258.23 | 258.88 | 256.01 | 257.07 | 154,335,568 | 401,841 | 000003 |
2024-04-16T00:00:00 | 257.12 | 257.34 | 252.12 | 252.12 | 223,165,488 | 556,453 | 000003 |
2024-04-17T00:00:00 | 252.15 | 256.48 | 252.15 | 256.47 | 158,799,648 | 359,483 | 000003 |
2024-04-18T00:00:00 | 256.4 | 257.61 | 255.81 | 256.25 | 133,463,552 | 269,894 | 000003 |
2024-04-19T00:00:00 | 253.15 | 255.64 | 251.69 | 252.11 | 243,315,184 | 338,259 | 000003 |
2024-04-22T00:00:00 | 251.96 | 252.61 | 246.24 | 246.34 | 229,056,752 | 306,848 | 000003 |
2024-04-23T00:00:00 | 245.55 | 245.59 | 242.67 | 242.75 | 227,609,104 | 274,606 | 000003 |
2024-04-24T00:00:00 | 243.17 | 246.22 | 243.17 | 246.13 | 131,375,696 | 184,476 | 000003 |
2024-04-25T00:00:00 | 246.33 | 247.75 | 245.34 | 247.68 | 87,097,152 | 150,719 | 000003 |
2024-04-26T00:00:00 | 247.72 | 252.41 | 247 | 252.39 | 175,406,352 | 328,654 | 000003 |
2024-04-29T00:00:00 | 251.87 | 257.51 | 251.87 | 256.86 | 197,148,224 | 412,098 | 000003 |
2024-04-30T00:00:00 | 256.23 | 257.61 | 255.8 | 256.55 | 206,564,896 | 453,029 | 000003 |
2024-05-06T00:00:00 | 256.83 | 259.1 | 255.49 | 255.88 | 220,264,384 | 507,467 | 000003 |
2024-05-07T00:00:00 | 255.89 | 257.37 | 254.54 | 255.33 | 138,115,072 | 414,200 | 000003 |
2024-05-08T00:00:00 | 255.5 | 255.65 | 253.32 | 253.92 | 116,260,592 | 326,820 | 000003 |
2024-05-09T00:00:00 | 253.87 | 255.4 | 253.61 | 254.66 | 93,598,344 | 300,442 | 000003 |
2024-05-10T00:00:00 | 254.83 | 255.63 | 252.91 | 254.8 | 119,411,768 | 319,868 | 000003 |
2024-05-13T00:00:00 | 254.64 | 255.22 | 252.24 | 254.36 | 131,272,272 | 401,264 | 000003 |
2024-05-14T00:00:00 | 254.26 | 255.25 | 253.81 | 254.49 | 129,812,104 | 409,469 | 000003 |
2024-05-15T00:00:00 | 254.01 | 254.01 | 252.01 | 252.25 | 147,487,552 | 473,017 | 000003 |
2024-05-16T00:00:00 | 252.03 | 253.87 | 252.03 | 252.8 | 103,942,528 | 335,200 | 000003 |
2024-05-17T00:00:00 | 252.29 | 255.44 | 252.22 | 255.14 | 134,839,072 | 395,411 | 000003 |
2024-05-20T00:00:00 | 255.5 | 257.71 | 255.5 | 257.7 | 171,684,544 | 523,343 | 000003 |
2024-05-21T00:00:00 | 257.88 | 258.03 | 255.97 | 256.95 | 110,531,432 | 367,740 | 000003 |
2024-05-22T00:00:00 | 256.97 | 257.52 | 256.4 | 257.24 | 94,548,208 | 325,101 | 000003 |
2024-05-23T00:00:00 | 257.04 | 257.18 | 252.46 | 252.66 | 137,694,608 | 380,439 | 000003 |
2024-05-24T00:00:00 | 252.61 | 254.08 | 251.69 | 251.81 | 83,301,528 | 281,811 | 000003 |
2024-05-27T00:00:00 | 251.71 | 253.76 | 251.71 | 253.74 | 82,363,472 | 271,495 | 000003 |
2024-05-28T00:00:00 | 253.72 | 254.18 | 252.22 | 252.31 | 102,606,256 | 332,253 | 000003 |
2024-05-29T00:00:00 | 252.06 | 253.16 | 251.84 | 252.58 | 65,135,936 | 219,217 | 000003 |
2024-05-30T00:00:00 | 252.58 | 253.19 | 250.47 | 250.84 | 157,803,200 | 343,839 | 000003 |
2024-05-31T00:00:00 | 250.84 | 252.01 | 248.83 | 249.01 | 274,639,104 | 518,677 | 000003 |
2024-06-03T00:00:00 | 248.45 | 248.45 | 239.29 | 242.04 | 255,624,544 | 679,500 | 000003 |
2024-06-04T00:00:00 | 240.59 | 240.59 | 238.32 | 240.51 | 128,259,896 | 438,679 | 000003 |
2024-06-05T00:00:00 | 239.72 | 239.83 | 236.24 | 236.27 | 142,763,296 | 397,476 | 000003 |
2024-06-06T00:00:00 | 235.56 | 236.92 | 226.26 | 228.28 | 277,686,432 | 985,552 | 000003 |
2024-06-07T00:00:00 | 228.24 | 234.61 | 227.77 | 234.61 | 140,532,464 | 571,666 | 000003 |
2024-06-11T00:00:00 | 234.2 | 234.2 | 231.83 | 233.4 | 96,178,232 | 391,810 | 000003 |
2024-06-12T00:00:00 | 231.42 | 238.23 | 231.42 | 237.8 | 153,323,952 | 499,614 | 000003 |
2024-06-13T00:00:00 | 238.06 | 238.55 | 235.88 | 236.52 | 82,574,400 | 303,776 | 000003 |
2024-06-14T00:00:00 | 236.99 | 237.09 | 236.02 | 237.03 | 71,564,392 | 264,886 | 000003 |
2024-06-17T00:00:00 | 236.39 | 236.39 | 232.93 | 233.24 | 111,099,024 | 294,172 | 000003 |
2024-06-18T00:00:00 | 233.03 | 235.24 | 233.03 | 235.06 | 78,771,584 | 314,404 | 000003 |
2024-06-19T00:00:00 | 235.83 | 236.77 | 235.21 | 235.33 | 81,550,792 | 293,341 | 000003 |
2024-06-20T00:00:00 | 235.14 | 235.92 | 232.81 | 233.77 | 86,030,776 | 288,861 | 000003 |
2024-06-21T00:00:00 | 233.12 | 234.57 | 230.31 | 230.31 | 124,751,104 | 292,072 | 000003 |
2024-06-24T00:00:00 | 230.64 | 230.64 | 226.86 | 227.35 | 108,217,992 | 299,760 | 000003 |
2024-06-25T00:00:00 | 225.19 | 227 | 224.78 | 226.37 | 98,628,432 | 241,194 | 000003 |
2024-06-26T00:00:00 | 224.29 | 228.76 | 224.08 | 228.42 | 121,223,408 | 328,448 | 000003 |
2024-06-27T00:00:00 | 228.3 | 228.42 | 225.98 | 226.02 | 81,978,904 | 225,024 | 000003 |
2024-06-28T00:00:00 | 225.69 | 228.29 | 225.69 | 227.4 | 93,696,264 | 301,843 | 000003 |
2024-07-01T00:00:00 | 227.78 | 230.93 | 226.34 | 230.93 | 95,691,200 | 279,731 | 000003 |
2024-07-02T00:00:00 | 230.79 | 230.98 | 229.31 | 229.74 | 97,088,080 | 255,030 | 000003 |
2024-07-03T00:00:00 | 229.35 | 229.79 | 228.07 | 229.6 | 75,219,480 | 258,607 | 000003 |
2024-07-04T00:00:00 | 229.26 | 230.13 | 227.84 | 228.19 | 62,596,532 | 208,804 | 000003 |
2024-07-05T00:00:00 | 228.95 | 230.2 | 227.86 | 230.2 | 81,238,608 | 227,941 | 000003 |
2024-07-08T00:00:00 | 230.13 | 230.76 | 228 | 228.61 | 88,089,624 | 255,364 | 000003 |
2024-07-09T00:00:00 | 227.22 | 231.31 | 226.82 | 231.21 | 137,221,776 | 384,023 | 000003 |
2024-07-10T00:00:00 | 232.29 | 233.42 | 230.81 | 231.63 | 168,159,008 | 370,878 | 000003 |
2024-07-11T00:00:00 | 231.74 | 234.34 | 231.74 | 234.1 | 150,157,920 | 488,803 | 000003 |
2024-07-12T00:00:00 | 233.97 | 234.68 | 233.37 | 233.61 | 113,539,976 | 362,094 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.