Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-07-15T00:00:00 | 233.71 | 234.19 | 233.24 | 233.58 | 101,662,208 | 286,275 | 000003 |
2024-07-16T00:00:00 | 233.14 | 233.94 | 232.74 | 233.81 | 74,399,608 | 246,325 | 000003 |
2024-07-17T00:00:00 | 233.98 | 234.24 | 232.16 | 232.86 | 116,590,176 | 340,388 | 000003 |
2024-07-18T00:00:00 | 232.43 | 232.58 | 230.72 | 232.58 | 121,104,352 | 357,847 | 000003 |
2024-07-19T00:00:00 | 232.03 | 232.23 | 231.19 | 231.89 | 123,289,272 | 297,087 | 000003 |
2024-07-22T00:00:00 | 231.88 | 232.06 | 230.62 | 231.9 | 93,551,032 | 292,674 | 000003 |
2024-07-23T00:00:00 | 232.22 | 233.39 | 230.74 | 230.94 | 153,325,552 | 440,865 | 000003 |
2024-07-24T00:00:00 | 230.85 | 231.91 | 230.08 | 230.79 | 105,041,336 | 365,025 | 000003 |
2024-07-25T00:00:00 | 230.9 | 231.77 | 230.51 | 231.21 | 90,043,768 | 296,437 | 000003 |
2024-07-26T00:00:00 | 231.79 | 233.2 | 231.21 | 232.84 | 89,186,808 | 312,130 | 000003 |
2024-07-29T00:00:00 | 232.82 | 233.06 | 231.89 | 232.3 | 112,996,264 | 378,305 | 000003 |
2024-07-30T00:00:00 | 232.24 | 232.94 | 231.79 | 232.78 | 133,049,608 | 487,611 | 000003 |
2024-07-31T00:00:00 | 232.63 | 237.95 | 232.63 | 237.95 | 259,484,448 | 856,820 | 000003 |
2024-08-01T00:00:00 | 237.7 | 238.15 | 236.6 | 237.25 | 122,923,416 | 412,944 | 000003 |
2024-08-02T00:00:00 | 237.07 | 237.12 | 235.22 | 235.3 | 133,375,664 | 418,374 | 000003 |
2024-08-05T00:00:00 | 234.87 | 235.94 | 231.53 | 231.63 | 176,365,472 | 472,514 | 000003 |
2024-08-06T00:00:00 | 231.73 | 233.49 | 231.73 | 233.11 | 125,834,856 | 438,898 | 000003 |
2024-08-07T00:00:00 | 233.06 | 234.59 | 232.3 | 232.82 | 133,297,024 | 417,259 | 000003 |
2024-08-08T00:00:00 | 232.69 | 232.97 | 231.1 | 232.61 | 98,768,480 | 355,689 | 000003 |
2024-08-09T00:00:00 | 232.97 | 234.23 | 232.46 | 232.87 | 90,716,608 | 305,950 | 000003 |
2024-08-12T00:00:00 | 232.54 | 232.92 | 231.71 | 231.95 | 63,027,812 | 219,005 | 000003 |
2024-08-13T00:00:00 | 231.87 | 232.95 | 231.78 | 232.94 | 62,399,756 | 223,739 | 000003 |
2024-08-14T00:00:00 | 233.07 | 233.67 | 232.48 | 233.67 | 70,198,800 | 286,213 | 000003 |
2024-08-15T00:00:00 | 233.44 | 235.55 | 233.1 | 235.29 | 92,306,040 | 316,704 | 000003 |
2024-08-16T00:00:00 | 235.4 | 235.78 | 234.53 | 235.25 | 68,782,920 | 278,196 | 000003 |
2024-08-19T00:00:00 | 235.22 | 235.93 | 234.52 | 235.1 | 80,791,432 | 292,749 | 000003 |
2024-08-20T00:00:00 | 235.34 | 235.34 | 230.91 | 231.61 | 114,031,760 | 358,005 | 000003 |
2024-08-21T00:00:00 | 231.51 | 231.94 | 231 | 231.89 | 72,959,720 | 263,544 | 000003 |
2024-08-22T00:00:00 | 231.89 | 231.89 | 230.53 | 230.91 | 79,587,936 | 252,399 | 000003 |
2024-08-23T00:00:00 | 230.88 | 231.62 | 230.18 | 230.86 | 72,339,592 | 240,711 | 000003 |
2024-08-26T00:00:00 | 230.81 | 231.51 | 228.76 | 229.29 | 118,275,512 | 331,363 | 000003 |
2024-08-27T00:00:00 | 229.25 | 229.55 | 227.59 | 227.98 | 112,997,752 | 311,881 | 000003 |
2024-08-28T00:00:00 | 228.55 | 228.67 | 227.36 | 227.97 | 86,247,048 | 266,000 | 000003 |
2024-08-29T00:00:00 | 228.24 | 228.59 | 227.28 | 228.59 | 83,978,936 | 243,521 | 000003 |
2024-08-30T00:00:00 | 230.88 | 236.25 | 230.52 | 234.77 | 315,036,704 | 608,128 | 000003 |
2024-09-02T00:00:00 | 234.84 | 235.56 | 233.42 | 233.57 | 134,629,232 | 278,687 | 000003 |
2024-09-03T00:00:00 | 233.35 | 234.64 | 233.07 | 233.25 | 103,447,280 | 291,093 | 000003 |
2024-09-04T00:00:00 | 233.3 | 233.88 | 232.17 | 233.29 | 102,080,256 | 294,038 | 000003 |
2024-09-05T00:00:00 | 233.29 | 235.1 | 233.29 | 234.97 | 100,131,128 | 329,973 | 000003 |
2024-09-06T00:00:00 | 235.1 | 235.1 | 232.04 | 232.29 | 147,814,768 | 498,647 | 000003 |
2024-09-09T00:00:00 | 232.12 | 232.12 | 228.48 | 229.26 | 147,464,256 | 420,358 | 000003 |
2024-09-10T00:00:00 | 229.1 | 229.77 | 227.68 | 229.43 | 98,835,784 | 315,429 | 000003 |
2024-09-11T00:00:00 | 229.24 | 229.77 | 228.49 | 228.49 | 72,189,112 | 188,009 | 000003 |
2024-09-12T00:00:00 | 228.69 | 229.92 | 228.69 | 229.39 | 72,070,024 | 197,435 | 000003 |
2024-09-13T00:00:00 | 229.49 | 229.77 | 228.98 | 229.23 | 60,794,712 | 166,346 | 000003 |
2024-09-18T00:00:00 | 229.35 | 230.24 | 228.29 | 230.24 | 114,495,312 | 301,587 | 000003 |
2024-09-19T00:00:00 | 230.75 | 233.52 | 229.95 | 233.52 | 139,331,824 | 355,264 | 000003 |
2024-09-20T00:00:00 | 233.36 | 234.53 | 232.81 | 234.36 | 157,585,536 | 350,577 | 000003 |
2024-09-23T00:00:00 | 234.22 | 236.48 | 234.22 | 235.2 | 146,873,056 | 377,822 | 000003 |
2024-09-24T00:00:00 | 235.35 | 240.1 | 235.35 | 240.1 | 237,172,848 | 632,790 | 000003 |
2024-09-25T00:00:00 | 240.94 | 246.82 | 240.94 | 243.27 | 264,030,336 | 720,754 | 000003 |
2024-09-26T00:00:00 | 242.96 | 247.4 | 242.83 | 247.4 | 246,140,336 | 668,236 | 000003 |
2024-09-27T00:00:00 | 249.21 | 254.77 | 249.21 | 254.77 | 333,841,216 | 929,985 | 000003 |
2024-09-30T00:00:00 | 260.81 | 272.29 | 260.81 | 270.12 | 661,814,848 | 1,677,188 | 000003 |
2024-10-08T00:00:00 | 295.07 | 295.51 | 273.5 | 280.5 | 975,167,040 | 2,251,498 | 000003 |
2024-10-09T00:00:00 | 277.37 | 277.37 | 267.09 | 269.06 | 508,737,760 | 1,311,944 | 000003 |
2024-10-10T00:00:00 | 270.89 | 278.69 | 270.5 | 273.67 | 454,519,904 | 1,079,360 | 000003 |
2024-10-11T00:00:00 | 273.95 | 274.81 | 267.76 | 269.08 | 291,942,464 | 685,392 | 000003 |
2024-10-14T00:00:00 | 269.53 | 274.59 | 269.13 | 274.59 | 274,993,248 | 571,292 | 000003 |
2024-10-15T00:00:00 | 274.18 | 276.21 | 271.76 | 272.39 | 235,171,136 | 456,630 | 000003 |
2024-10-16T00:00:00 | 267.58 | 271.11 | 265.92 | 268.88 | 195,143,152 | 433,194 | 000003 |
2024-10-17T00:00:00 | 269.25 | 270.56 | 264.71 | 265.4 | 247,429,520 | 517,865 | 000003 |
2024-10-18T00:00:00 | 264.86 | 272.84 | 263.69 | 271.88 | 311,421,824 | 790,602 | 000003 |
2024-10-21T00:00:00 | 272.28 | 274.03 | 270.8 | 272.3 | 328,073,056 | 764,689 | 000003 |
2024-10-22T00:00:00 | 271.94 | 273.4 | 269.98 | 273.09 | 241,254,720 | 573,763 | 000003 |
2024-10-23T00:00:00 | 273.01 | 276.13 | 272.68 | 275.02 | 248,188,480 | 620,651 | 000003 |
2024-10-24T00:00:00 | 274.59 | 274.76 | 272.31 | 272.79 | 204,177,984 | 533,184 | 000003 |
2024-10-25T00:00:00 | 272.85 | 275.51 | 272.82 | 275.25 | 224,573,488 | 643,535 | 000003 |
2024-10-28T00:00:00 | 275.73 | 281.08 | 275.72 | 280.93 | 357,680,448 | 985,409 | 000003 |
2024-10-29T00:00:00 | 282.84 | 282.9 | 277.55 | 278.23 | 335,738,304 | 950,406 | 000003 |
2024-10-30T00:00:00 | 274.73 | 276.26 | 270.91 | 273.67 | 433,648,224 | 968,740 | 000003 |
2024-10-31T00:00:00 | 275.19 | 279.16 | 274.6 | 277.7 | 494,436,544 | 1,158,801 | 000003 |
2024-11-01T00:00:00 | 277.36 | 278.67 | 275.45 | 276.16 | 374,202,400 | 1,031,445 | 000003 |
2024-11-04T00:00:00 | 277.04 | 279.47 | 276.04 | 279.47 | 280,169,824 | 768,494 | 000003 |
2024-11-05T00:00:00 | 279.34 | 283.94 | 279.07 | 283.75 | 444,958,176 | 1,129,255 | 000003 |
2024-11-06T00:00:00 | 284.27 | 285.92 | 282.15 | 282.66 | 414,651,872 | 1,247,602 | 000003 |
2024-11-07T00:00:00 | 282.54 | 286.35 | 281.12 | 286.15 | 374,724,320 | 1,026,173 | 000003 |
2024-11-08T00:00:00 | 286.78 | 288.52 | 283.06 | 283.68 | 348,704,352 | 793,576 | 000003 |
2024-11-11T00:00:00 | 283.28 | 283.28 | 278.61 | 280.7 | 420,099,520 | 946,522 | 000003 |
2024-11-12T00:00:00 | 280.33 | 283.75 | 277.61 | 278.69 | 352,678,688 | 935,582 | 000003 |
2024-11-13T00:00:00 | 278.45 | 282.02 | 278.18 | 281.9 | 275,753,248 | 780,031 | 000003 |
2024-11-14T00:00:00 | 281.85 | 281.85 | 276.28 | 276.68 | 254,450,304 | 732,085 | 000003 |
2024-11-15T00:00:00 | 276.34 | 278.99 | 276.04 | 276.04 | 204,370,576 | 599,422 | 000003 |
2024-11-18T00:00:00 | 276.27 | 278.02 | 274.3 | 274.9 | 230,004,336 | 660,271 | 000003 |
2024-11-19T00:00:00 | 274.67 | 277.6 | 274.06 | 277.58 | 153,514,960 | 437,921 | 000003 |
2024-11-20T00:00:00 | 277.67 | 280.78 | 277.25 | 280.53 | 185,069,600 | 500,004 | 000003 |
2024-11-21T00:00:00 | 280.51 | 280.73 | 279.24 | 279.84 | 137,400,784 | 357,768 | 000003 |
2024-11-22T00:00:00 | 279.62 | 279.65 | 274.62 | 274.82 | 193,530,032 | 499,432 | 000003 |
2024-11-25T00:00:00 | 275.8 | 275.8 | 271.56 | 273.28 | 300,960,832 | 597,002 | 000003 |
2024-11-26T00:00:00 | 273.32 | 275.32 | 272.51 | 272.92 | 136,296,304 | 348,277 | 000003 |
2024-11-27T00:00:00 | 272.47 | 275.28 | 269.01 | 275.27 | 166,599,648 | 398,224 | 000003 |
2024-11-28T00:00:00 | 275.18 | 276.21 | 274.59 | 274.94 | 115,139,096 | 324,062 | 000003 |
2024-11-29T00:00:00 | 274.98 | 277.87 | 274.2 | 276.78 | 164,800,208 | 432,044 | 000003 |
2024-12-02T00:00:00 | 276.83 | 279.44 | 276.61 | 279.44 | 200,013,872 | 600,181 | 000003 |
2024-12-03T00:00:00 | 279.6 | 279.6 | 277.27 | 278.53 | 159,033,904 | 380,796 | 000003 |
2024-12-04T00:00:00 | 278.48 | 278.48 | 276.5 | 276.81 | 124,710,880 | 343,783 | 000003 |
2024-12-05T00:00:00 | 276.92 | 277.61 | 276.51 | 277.16 | 101,645,384 | 298,918 | 000003 |
2024-12-06T00:00:00 | 277.24 | 279.63 | 276.81 | 279.53 | 168,817,488 | 447,832 | 000003 |
2024-12-09T00:00:00 | 279.65 | 281.81 | 278.05 | 278.99 | 214,481,856 | 488,281 | 000003 |
2024-12-10T00:00:00 | 283.92 | 284.95 | 279.2 | 279.96 | 224,961,552 | 505,666 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.