Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-05-15T00:00:00 | 261.4 | 261.6 | 258.67 | 258.71 | 110,403,968 | 322,641 | 000003 |
2025-05-16T00:00:00 | 258.27 | 259.67 | 258.27 | 259.33 | 69,163,856 | 197,998 | 000003 |
2025-05-19T00:00:00 | 259.31 | 260.3 | 258.76 | 259.62 | 104,223,104 | 289,096 | 000003 |
2025-05-20T00:00:00 | 259.59 | 260.2 | 258.85 | 259.73 | 97,831,936 | 301,278 | 000003 |
2025-05-21T00:00:00 | 259.75 | 261.3 | 259.69 | 260.95 | 163,171,904 | 422,596 | 000003 |
2025-05-22T00:00:00 | 260.82 | 261.4 | 260.17 | 260.84 | 122,111,912 | 400,470 | 000003 |
2025-05-23T00:00:00 | 261.02 | 262.67 | 260.66 | 262 | 149,677,008 | 336,149 | 000003 |
2025-05-26T00:00:00 | 261.96 | 262.05 | 259.06 | 259.55 | 142,371,424 | 326,702 | 000003 |
2025-05-27T00:00:00 | 259.53 | 259.53 | 256.71 | 256.88 | 131,973,728 | 252,222 | 000003 |
2025-05-28T00:00:00 | 256.71 | 259.62 | 256.71 | 258.23 | 149,093,760 | 340,619 | 000003 |
2025-05-29T00:00:00 | 258.06 | 260.9 | 257.9 | 260.57 | 128,331,336 | 381,916 | 000003 |
2025-05-30T00:00:00 | 261.35 | 261.63 | 256.82 | 256.82 | 253,770,464 | 470,201 | 000003 |
2025-06-03T00:00:00 | 256.37 | 257.73 | 255.49 | 255.66 | 136,036,688 | 251,048 | 000003 |
2025-06-04T00:00:00 | 255.77 | 259.08 | 255.77 | 259.08 | 109,067,608 | 196,137 | 000003 |
2025-06-05T00:00:00 | 258.94 | 260.4 | 258.94 | 260.28 | 121,954,712 | 278,407 | 000003 |
2025-06-06T00:00:00 | 254.66 | 256.22 | 254.14 | 256.21 | 114,603,680 | 267,999 | 000003 |
2025-06-09T00:00:00 | 255.69 | 257.55 | 255.69 | 256.89 | 93,253,384 | 227,812 | 000003 |
2025-06-10T00:00:00 | 257.01 | 257.62 | 255.64 | 256.91 | 91,421,408 | 222,004 | 000003 |
2025-06-11T00:00:00 | 256.65 | 257.76 | 255.57 | 256.89 | 141,576,160 | 263,509 | 000003 |
2025-06-12T00:00:00 | 256.77 | 257.03 | 255.86 | 257.02 | 83,289,120 | 174,926 | 000003 |
2025-06-13T00:00:00 | 256.95 | 257.24 | 255.07 | 255.85 | 93,261,208 | 231,649 | 000003 |
2025-06-16T00:00:00 | 255.78 | 257.06 | 255.6 | 256 | 83,870,624 | 190,169 | 000003 |
2025-06-17T00:00:00 | 256 | 256.69 | 255.41 | 255.95 | 86,719,304 | 212,202 | 000003 |
2025-06-18T00:00:00 | 255.58 | 255.74 | 252.58 | 253.3 | 105,190,656 | 219,110 | 000003 |
2025-06-19T00:00:00 | 253.46 | 253.95 | 251.81 | 252.18 | 73,328,512 | 207,651 | 000003 |
2025-06-20T00:00:00 | 252 | 254.77 | 251.89 | 254.75 | 88,839,312 | 190,254 | 000003 |
2025-06-23T00:00:00 | 253.3 | 254.26 | 252.55 | 254.26 | 109,843,992 | 266,776 | 000003 |
2025-06-24T00:00:00 | 255.38 | 257.55 | 255.38 | 257.35 | 255,607,504 | 592,198 | 000003 |
2025-06-25T00:00:00 | 257.32 | 259.16 | 257.05 | 258.97 | 163,285,008 | 406,466 | 000003 |
2025-06-26T00:00:00 | 259.39 | 259.58 | 258.36 | 258.8 | 162,606,416 | 439,898 | 000003 |
2025-06-27T00:00:00 | 258.81 | 259.6 | 257.75 | 258.22 | 116,065,520 | 265,526 | 000003 |
2025-06-30T00:00:00 | 258.13 | 258.56 | 256.84 | 258.04 | 136,822,640 | 531,540 | 000003 |
2025-07-01T00:00:00 | 257.93 | 258.17 | 257.56 | 258.09 | 134,522,208 | 454,380 | 000003 |
2025-07-02T00:00:00 | 258.01 | 259.3 | 257.81 | 259.3 | 168,085,072 | 552,770 | 000003 |
2025-07-03T00:00:00 | 259.38 | 259.8 | 258.61 | 259.43 | 99,477,064 | 329,778 | 000003 |
2025-07-04T00:00:00 | 259.02 | 260.39 | 258.74 | 259.47 | 113,506,128 | 379,464 | 000003 |
2025-07-07T00:00:00 | 259.8 | 259.92 | 259.18 | 259.85 | 83,540,944 | 285,428 | 000003 |
2025-07-08T00:00:00 | 259.65 | 261.12 | 259.65 | 261.12 | 106,540,632 | 324,237 | 000003 |
2025-07-09T00:00:00 | 261.26 | 262.26 | 260.68 | 260.97 | 124,089,824 | 364,473 | 000003 |
2025-07-10T00:00:00 | 261.14 | 261.91 | 260.71 | 261.9 | 128,714,776 | 346,892 | 000003 |
2025-07-11T00:00:00 | 261.9 | 262.75 | 261.78 | 262.72 | 170,813,584 | 434,592 | 000003 |
2025-07-14T00:00:00 | 263.12 | 263.64 | 262.26 | 262.9 | 156,200,368 | 458,481 | 000003 |
2025-07-15T00:00:00 | 261.38 | 261.56 | 258.38 | 259.38 | 156,532,032 | 480,816 | 000003 |
2025-07-16T00:00:00 | 259.24 | 260.05 | 259.06 | 259.86 | 96,389,016 | 344,716 | 000003 |
2025-07-17T00:00:00 | 259.81 | 260.28 | 259.25 | 260.14 | 144,309,456 | 437,389 | 000003 |
2025-07-18T00:00:00 | 260.1 | 260.51 | 259.92 | 260.49 | 131,061,288 | 414,123 | 000003 |
2025-07-21T00:00:00 | 260.58 | 262.06 | 260.54 | 262.05 | 145,844,016 | 420,782 | 000003 |
2025-07-22T00:00:00 | 262.13 | 263.86 | 261.47 | 263.86 | 198,546,224 | 446,799 | 000003 |
2025-07-23T00:00:00 | 264.71 | 264.92 | 263.47 | 264.27 | 205,591,216 | 449,424 | 000003 |
2025-07-24T00:00:00 | 264.9 | 267.86 | 264.48 | 267.86 | 219,808,976 | 502,103 | 000003 |
2025-07-25T00:00:00 | 268.46 | 268.59 | 267.35 | 268.16 | 258,571,232 | 497,411 | 000003 |
2025-07-28T00:00:00 | 267.34 | 268.01 | 266.48 | 267.96 | 178,750,656 | 404,613 | 000003 |
2025-07-29T00:00:00 | 268.27 | 268.91 | 267.39 | 268.68 | 163,903,664 | 351,324 | 000003 |
2025-07-30T00:00:00 | 268.44 | 269.55 | 267.67 | 268.55 | 187,235,744 | 401,035 | 000003 |
2025-07-31T00:00:00 | 268.46 | 268.46 | 264.81 | 264.81 | 153,773,984 | 315,386 | 000003 |
2025-08-01T00:00:00 | 265.02 | 266.08 | 264.65 | 265.5 | 119,323,504 | 274,361 | 000003 |
2025-08-04T00:00:00 | 265.18 | 267.03 | 264.5 | 267.03 | 83,993,256 | 203,421 | 000003 |
2025-08-05T00:00:00 | 267.22 | 268.32 | 266.9 | 268.32 | 130,994,192 | 367,567 | 000003 |
2025-08-06T00:00:00 | 268.33 | 268.62 | 267.7 | 268.62 | 161,860,896 | 409,931 | 000003 |
2025-08-07T00:00:00 | 268.64 | 268.64 | 266.95 | 267.57 | 158,565,904 | 449,021 | 000003 |
2025-08-08T00:00:00 | 267.42 | 267.46 | 266.35 | 266.72 | 140,832,096 | 328,848 | 000003 |
2025-08-11T00:00:00 | 266.3 | 267.42 | 266.02 | 267.24 | 144,449,872 | 378,288 | 000003 |
2025-08-12T00:00:00 | 267.32 | 267.56 | 266.37 | 267.37 | 266,898,608 | 681,036 | 000003 |
2025-08-13T00:00:00 | 267.29 | 267.77 | 266.87 | 267.18 | 231,826,800 | 593,997 | 000003 |
2025-08-14T00:00:00 | 267.18 | 267.75 | 265.28 | 265.54 | 192,300,752 | 514,354 | 000003 |
2025-08-15T00:00:00 | 265.4 | 267.28 | 265.09 | 267.28 | 235,012,064 | 618,260 | 000003 |
2025-08-18T00:00:00 | 267.15 | 270.43 | 267.15 | 269.91 | 310,554,144 | 841,550 | 000003 |
2025-08-19T00:00:00 | 269.43 | 270.6 | 268.39 | 268.94 | 418,748,160 | 1,045,291 | 000003 |
2025-08-20T00:00:00 | 268.71 | 269.44 | 267.74 | 269.43 | 288,369,184 | 721,226 | 000003 |
2025-08-21T00:00:00 | 269.46 | 269.75 | 265.61 | 266.02 | 342,967,488 | 777,691 | 000003 |
2025-08-22T00:00:00 | 266.13 | 266.88 | 264.99 | 266.68 | 339,917,088 | 828,984 | 000003 |
2025-08-25T00:00:00 | 266.89 | 269.07 | 266.89 | 268.46 | 405,092,896 | 1,009,602 | 000003 |
2025-08-26T00:00:00 | 268.21 | 268.25 | 256.71 | 257.5 | 1,154,963,328 | 2,175,421 | 000003 |
2025-08-27T00:00:00 | 258.22 | 264.7 | 258.22 | 260.89 | 489,469,120 | 1,024,015 | 000003 |
2025-08-28T00:00:00 | 260.63 | 264.64 | 260.52 | 264.42 | 289,650,400 | 713,821 | 000003 |
2025-08-29T00:00:00 | 264.81 | 267.21 | 264.71 | 265.88 | 260,136,256 | 637,756 | 000003 |
2025-09-01T00:00:00 | 264.95 | 266.54 | 264.6 | 266.02 | 244,180,672 | 573,333 | 000003 |
2025-09-02T00:00:00 | 265.95 | 265.95 | 262.71 | 264.14 | 236,529,936 | 581,204 | 000003 |
2025-09-03T00:00:00 | 264.33 | 264.77 | 259.63 | 260.09 | 238,869,488 | 570,559 | 000003 |
2025-09-04T00:00:00 | 259.98 | 260.66 | 258.4 | 259.95 | 189,905,168 | 479,869 | 000003 |
2025-09-05T00:00:00 | 259.75 | 263.3 | 259.57 | 263.3 | 212,771,408 | 530,226 | 000003 |
2025-09-08T00:00:00 | 263.56 | 264.2 | 262.37 | 264.2 | 185,193,856 | 415,364 | 000003 |
2025-09-09T00:00:00 | 263.66 | 264.32 | 261.31 | 262.65 | 259,711,712 | 582,399 | 000003 |
2025-09-10T00:00:00 | 262.53 | 262.93 | 261.55 | 262.22 | 178,538,704 | 442,796 | 000003 |
2025-09-11T00:00:00 | 262.24 | 264.22 | 261.34 | 264.22 | 229,048,304 | 545,876 | 000003 |
2025-09-12T00:00:00 | 264.06 | 264.28 | 263.19 | 263.19 | 200,041,856 | 471,578 | 000003 |
2025-09-15T00:00:00 | 263.12 | 263.93 | 262.43 | 263.22 | 152,966,672 | 366,250 | 000003 |
2025-09-16T00:00:00 | 263.17 | 264.93 | 263.17 | 264.92 | 160,092,144 | 350,663 | 000003 |
2025-09-17T00:00:00 | 264.86 | 265.28 | 264.15 | 265.21 | 143,365,696 | 316,860 | 000003 |
2025-09-18T00:00:00 | 265.14 | 266.02 | 262.74 | 264.09 | 250,139,936 | 632,759 | 000003 |
2025-09-19T00:00:00 | 263.74 | 264.33 | 260.68 | 260.68 | 233,798,240 | 503,395 | 000003 |
2025-09-22T00:00:00 | 262.1 | 262.33 | 260.05 | 260.52 | 163,293,168 | 402,914 | 000003 |
2025-09-23T00:00:00 | 260.64 | 260.89 | 256.97 | 259.05 | 215,958,176 | 488,356 | 000003 |
2025-09-24T00:00:00 | 258.73 | 260.99 | 257.91 | 260.74 | 211,015,072 | 531,132 | 000003 |
2025-09-25T00:00:00 | 260.62 | 261.77 | 260.43 | 260.97 | 163,431,072 | 363,306 | 000003 |
2025-09-26T00:00:00 | 260.5 | 261.96 | 260.11 | 260.49 | 145,606,064 | 365,627 | 000003 |
2025-09-29T00:00:00 | 260.35 | 261.13 | 259.51 | 261.13 | 141,206,896 | 318,317 | 000003 |
2025-09-30T00:00:00 | 260.97 | 261.85 | 260.34 | 261.45 | 177,938,528 | 340,691 | 000003 |
2025-10-09T00:00:00 | 261.22 | 261.69 | 259.73 | 260.79 | 360,401,280 | 626,100 | 000003 |
2025-10-10T00:00:00 | 260.6 | 261.57 | 259.99 | 261.02 | 226,376,016 | 461,814 | 000003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.