Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2024-12-11T00:00:00 | 279.64 | 282.28 | 279.52 | 282.28 | 220,348,640 | 623,201 | 000003 |
2024-12-12T00:00:00 | 281.53 | 282.92 | 280.64 | 282.91 | 204,511,840 | 565,968 | 000003 |
2024-12-13T00:00:00 | 282.79 | 282.79 | 279.85 | 279.85 | 162,980,176 | 405,636 | 000003 |
2024-12-16T00:00:00 | 279.64 | 280.53 | 276.92 | 277.2 | 199,664,160 | 499,388 | 000003 |
2024-12-17T00:00:00 | 277.6 | 277.6 | 269.09 | 269.72 | 313,425,440 | 750,928 | 000003 |
2024-12-18T00:00:00 | 269.43 | 273.13 | 269.4 | 271.87 | 157,040,912 | 454,135 | 000003 |
2024-12-19T00:00:00 | 271.05 | 272.63 | 269.58 | 272.62 | 149,115,136 | 348,085 | 000003 |
2024-12-20T00:00:00 | 272.53 | 272.94 | 267.32 | 267.32 | 255,757,600 | 452,007 | 000003 |
2024-12-23T00:00:00 | 267.56 | 268.3 | 261.34 | 261.75 | 202,069,888 | 534,092 | 000003 |
2024-12-24T00:00:00 | 261.19 | 264.78 | 261.19 | 264.77 | 112,957,720 | 327,938 | 000003 |
2024-12-25T00:00:00 | 265.01 | 266.11 | 264.47 | 265.13 | 117,518,168 | 283,169 | 000003 |
2024-12-26T00:00:00 | 265.05 | 268.07 | 265.05 | 267.04 | 129,191,248 | 279,153 | 000003 |
2024-12-27T00:00:00 | 267.13 | 269.79 | 267.13 | 269.24 | 127,013,760 | 319,799 | 000003 |
2024-12-30T00:00:00 | 269.47 | 270.4 | 269.15 | 270 | 113,331,224 | 245,955 | 000003 |
2024-12-31T00:00:00 | 270.38 | 270.45 | 266.49 | 267.38 | 144,833,104 | 390,104 | 000003 |
2025-01-02T00:00:00 | 267.23 | 268.06 | 261.8 | 262.8 | 177,951,264 | 432,516 | 000003 |
2025-01-03T00:00:00 | 262.86 | 263.94 | 257.85 | 259.12 | 196,097,584 | 516,111 | 000003 |
2025-01-06T00:00:00 | 258.8 | 260.65 | 258.45 | 259.8 | 106,935,256 | 262,674 | 000003 |
2025-01-07T00:00:00 | 259.78 | 262.13 | 259.29 | 262.13 | 116,039,608 | 265,175 | 000003 |
2025-01-08T00:00:00 | 262.02 | 262.02 | 256.92 | 259.62 | 95,851,712 | 228,529 | 000003 |
2025-01-09T00:00:00 | 259.6 | 259.6 | 258.44 | 258.69 | 60,237,716 | 148,155 | 000003 |
2025-01-10T00:00:00 | 258.34 | 259.18 | 256.12 | 256.25 | 128,845,544 | 280,683 | 000003 |
2025-01-13T00:00:00 | 256.1 | 256.73 | 255.18 | 255.63 | 76,075,104 | 176,734 | 000003 |
2025-01-14T00:00:00 | 255.82 | 261.92 | 255.82 | 261.6 | 157,946,256 | 411,873 | 000003 |
2025-01-15T00:00:00 | 262.18 | 262.31 | 260.71 | 261.17 | 87,357,592 | 242,322 | 000003 |
2025-01-16T00:00:00 | 261.4 | 264.1 | 261.4 | 262.3 | 93,079,400 | 274,228 | 000003 |
2025-01-17T00:00:00 | 260.83 | 261.25 | 258.88 | 260.77 | 99,516,776 | 221,143 | 000003 |
2025-01-20T00:00:00 | 260.96 | 262.16 | 260.96 | 261.63 | 85,759,864 | 221,529 | 000003 |
2025-01-21T00:00:00 | 261.76 | 262.51 | 260.98 | 261.92 | 65,477,968 | 162,110 | 000003 |
2025-01-22T00:00:00 | 264.33 | 264.33 | 261.88 | 262.81 | 126,250,072 | 233,717 | 000003 |
2025-01-23T00:00:00 | 262.92 | 265.64 | 262.72 | 263.52 | 95,669,856 | 254,423 | 000003 |
2025-01-24T00:00:00 | 263.64 | 265.49 | 263.14 | 265.48 | 85,108,368 | 188,921 | 000003 |
2025-01-27T00:00:00 | 265.64 | 266.47 | 264.35 | 264.93 | 77,109,768 | 170,970 | 000003 |
2025-02-05T00:00:00 | 265.87 | 266.33 | 262.71 | 262.9 | 123,484,032 | 247,125 | 000003 |
2025-02-06T00:00:00 | 262.93 | 265.73 | 262.43 | 265.73 | 114,098,456 | 275,417 | 000003 |
2025-02-07T00:00:00 | 265.68 | 267.81 | 265.27 | 267.27 | 230,678,288 | 500,875 | 000003 |
2025-02-10T00:00:00 | 267.4 | 267.42 | 266.14 | 267.17 | 167,428,816 | 364,478 | 000003 |
2025-02-11T00:00:00 | 267.25 | 267.28 | 264.4 | 265.31 | 177,484,256 | 390,981 | 000003 |
2025-02-12T00:00:00 | 265.25 | 266.56 | 264.48 | 266.56 | 324,968,128 | 573,227 | 000003 |
2025-02-13T00:00:00 | 266.84 | 267.08 | 265.21 | 266.52 | 197,604,896 | 430,099 | 000003 |
2025-02-14T00:00:00 | 266.16 | 267.34 | 265.81 | 267.14 | 295,867,104 | 581,564 | 000003 |
2025-02-17T00:00:00 | 267.29 | 267.29 | 264.46 | 265.86 | 329,746,848 | 651,538 | 000003 |
2025-02-18T00:00:00 | 265.41 | 266.19 | 262.94 | 263.86 | 219,936,064 | 423,644 | 000003 |
2025-02-19T00:00:00 | 263.8 | 265.86 | 263.8 | 265.56 | 170,309,376 | 325,255 | 000003 |
2025-02-20T00:00:00 | 265.81 | 266.07 | 264.19 | 265.03 | 186,437,680 | 357,432 | 000003 |
2025-02-21T00:00:00 | 265.54 | 265.68 | 261.89 | 263.83 | 430,308,736 | 719,192 | 000003 |
2025-02-24T00:00:00 | 263.57 | 263.57 | 257.67 | 259.64 | 452,121,856 | 764,372 | 000003 |
2025-02-25T00:00:00 | 257.72 | 260.86 | 256.9 | 259.22 | 286,802,976 | 562,880 | 000003 |
2025-02-26T00:00:00 | 259.51 | 263.35 | 259.31 | 263.35 | 228,615,536 | 414,534 | 000003 |
2025-02-27T00:00:00 | 263.75 | 263.88 | 261.06 | 263.24 | 254,057,648 | 477,078 | 000003 |
2025-02-28T00:00:00 | 262.91 | 262.91 | 259.32 | 260.58 | 286,670,720 | 570,696 | 000003 |
2025-03-03T00:00:00 | 260.57 | 263.45 | 260.4 | 262.55 | 184,351,552 | 387,102 | 000003 |
2025-03-04T00:00:00 | 262.28 | 262.62 | 260.58 | 262.6 | 180,234,240 | 390,563 | 000003 |
2025-03-05T00:00:00 | 262.92 | 263.94 | 261.77 | 263.94 | 168,295,680 | 371,200 | 000003 |
2025-03-06T00:00:00 | 263.75 | 266.25 | 263.75 | 266.24 | 232,037,008 | 514,132 | 000003 |
2025-03-07T00:00:00 | 266.1 | 266.8 | 265.44 | 265.79 | 188,789,216 | 445,772 | 000003 |
2025-03-10T00:00:00 | 265.48 | 266.97 | 264.94 | 266.97 | 171,327,024 | 387,368 | 000003 |
2025-03-11T00:00:00 | 265.61 | 267.12 | 265.23 | 267.12 | 171,805,440 | 412,779 | 000003 |
2025-03-12T00:00:00 | 266.72 | 267.51 | 266.43 | 267.3 | 189,526,720 | 451,701 | 000003 |
2025-03-13T00:00:00 | 267.23 | 267.29 | 265.38 | 267.03 | 262,263,712 | 550,909 | 000003 |
2025-03-14T00:00:00 | 266.66 | 271.08 | 266.54 | 271.08 | 243,797,840 | 574,045 | 000003 |
2025-03-17T00:00:00 | 271.36 | 274.1 | 271.21 | 274.09 | 201,922,288 | 497,326 | 000003 |
2025-03-18T00:00:00 | 274.05 | 274.6 | 273.04 | 274.57 | 169,898,224 | 396,197 | 000003 |
2025-03-19T00:00:00 | 274.44 | 275.22 | 273.62 | 275.2 | 158,152,480 | 365,501 | 000003 |
2025-03-20T00:00:00 | 274.5 | 276.21 | 274.02 | 275.58 | 188,026,000 | 469,930 | 000003 |
2025-03-21T00:00:00 | 275.7 | 275.99 | 272.61 | 274.06 | 335,850,208 | 703,916 | 000003 |
2025-03-24T00:00:00 | 274.2 | 274.73 | 270.84 | 272.78 | 285,171,584 | 724,519 | 000003 |
2025-03-25T00:00:00 | 272.77 | 273.94 | 271.62 | 271.83 | 228,137,360 | 538,709 | 000003 |
2025-03-26T00:00:00 | 271.82 | 274.85 | 271.51 | 274.82 | 192,174,416 | 412,126 | 000003 |
2025-03-27T00:00:00 | 274.73 | 274.98 | 270.22 | 271.02 | 273,964,992 | 506,165 | 000003 |
2025-03-28T00:00:00 | 270.33 | 273.28 | 269.99 | 273.12 | 166,414,144 | 353,817 | 000003 |
2025-03-31T00:00:00 | 272.34 | 273.35 | 271.76 | 272.74 | 170,995,504 | 357,412 | 000003 |
2025-04-01T00:00:00 | 272.16 | 272.95 | 267.09 | 269.26 | 283,968,704 | 452,392 | 000003 |
2025-04-02T00:00:00 | 268.77 | 268.77 | 266.68 | 267.29 | 148,262,400 | 255,401 | 000003 |
2025-04-03T00:00:00 | 266.83 | 268.22 | 265.13 | 267.48 | 110,861,400 | 227,268 | 000003 |
2025-04-07T00:00:00 | 255.95 | 258.1 | 244.25 | 246.95 | 491,069,376 | 1,086,894 | 000003 |
2025-04-08T00:00:00 | 247.08 | 251.87 | 246.62 | 249.68 | 250,897,168 | 560,769 | 000003 |
2025-04-09T00:00:00 | 247.4 | 252.28 | 243.28 | 250.9 | 237,915,952 | 547,592 | 000003 |
2025-04-10T00:00:00 | 253.82 | 256.08 | 252.86 | 253.05 | 197,530,976 | 424,954 | 000003 |
2025-04-11T00:00:00 | 252.46 | 254.97 | 251.63 | 254.68 | 111,042,736 | 266,196 | 000003 |
2025-04-14T00:00:00 | 255.02 | 258.48 | 255.02 | 258.48 | 129,360,312 | 296,467 | 000003 |
2025-04-15T00:00:00 | 258.39 | 259.47 | 256.51 | 259.47 | 110,265,568 | 231,617 | 000003 |
2025-04-16T00:00:00 | 259.58 | 260.52 | 256.92 | 258.63 | 138,884,064 | 267,177 | 000003 |
2025-04-17T00:00:00 | 258.75 | 259.29 | 257.29 | 258.95 | 80,215,976 | 184,143 | 000003 |
2025-04-18T00:00:00 | 258.93 | 259.25 | 256.45 | 259.25 | 76,952,960 | 182,855 | 000003 |
2025-04-21T00:00:00 | 256.59 | 257.52 | 254.73 | 255.79 | 195,621,872 | 292,764 | 000003 |
2025-04-22T00:00:00 | 255.46 | 256.12 | 254.06 | 254.9 | 132,933,728 | 269,767 | 000003 |
2025-04-23T00:00:00 | 254.78 | 256.03 | 254.49 | 255.04 | 88,031,776 | 193,129 | 000003 |
2025-04-24T00:00:00 | 255.44 | 255.84 | 254.65 | 254.83 | 83,679,848 | 221,203 | 000003 |
2025-04-25T00:00:00 | 254.92 | 256.16 | 254.92 | 256.16 | 93,541,264 | 277,948 | 000003 |
2025-04-28T00:00:00 | 255.27 | 255.41 | 250.35 | 250.66 | 183,788,880 | 347,911 | 000003 |
2025-04-29T00:00:00 | 252.56 | 252.66 | 251.27 | 252.24 | 137,058,768 | 239,189 | 000003 |
2025-04-30T00:00:00 | 251.99 | 254.06 | 251.89 | 254.01 | 145,852,896 | 298,887 | 000003 |
2025-05-06T00:00:00 | 254.35 | 257.86 | 254.35 | 257.85 | 137,554,800 | 322,490 | 000003 |
2025-05-07T00:00:00 | 258.48 | 260.09 | 258.48 | 260.09 | 172,023,248 | 455,559 | 000003 |
2025-05-08T00:00:00 | 259.94 | 260.48 | 258.96 | 260.1 | 101,176,600 | 264,468 | 000003 |
2025-05-09T00:00:00 | 260.43 | 260.44 | 258.74 | 260.05 | 92,238,296 | 352,539 | 000003 |
2025-05-12T00:00:00 | 261.05 | 262 | 260.19 | 261.98 | 91,312,440 | 231,079 | 000003 |
2025-05-13T00:00:00 | 262.33 | 263.55 | 259.91 | 260.77 | 134,647,152 | 287,100 | 000003 |
2025-05-14T00:00:00 | 260.75 | 261.75 | 260.2 | 261.75 | 95,818,240 | 236,614 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.