Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-10-13T00:00:00 | 258.95 | 262.38 | 258.35 | 262.16 | 196,503,968 | 414,404 | 000003 |
2025-10-14T00:00:00 | 262.43 | 264.68 | 260.25 | 260.69 | 214,763,648 | 446,184 | 000003 |
2025-10-15T00:00:00 | 260.95 | 263.98 | 260.83 | 263.97 | 152,372,016 | 352,238 | 000003 |
2025-10-16T00:00:00 | 264.21 | 264.29 | 262.18 | 263.18 | 110,705,920 | 262,756 | 000003 |
2025-10-17T00:00:00 | 263.33 | 263.41 | 259.57 | 259.96 | 164,395,360 | 400,896 | 000003 |
2025-10-20T00:00:00 | 260.31 | 261.86 | 259 | 259.91 | 133,774,816 | 357,989 | 000003 |
2025-10-21T00:00:00 | 259.79 | 261.49 | 259.79 | 261.4 | 111,620,936 | 268,023 | 000003 |
2025-10-22T00:00:00 | 261.24 | 261.24 | 259.76 | 260.41 | 139,887,696 | 378,715 | 000003 |
2025-10-23T00:00:00 | 259.77 | 261.13 | 259.22 | 261.11 | 109,493,776 | 280,491 | 000003 |
2025-10-24T00:00:00 | 261.24 | 261.9 | 260.68 | 261.09 | 86,181,032 | 211,215 | 000003 |
2025-10-27T00:00:00 | 261.27 | 262.15 | 260.74 | 261.88 | 102,776,776 | 223,614 | 000003 |
2025-10-28T00:00:00 | 261.58 | 261.92 | 260.05 | 260.55 | 118,314,960 | 269,466 | 000003 |
2025-10-29T00:00:00 | 260.51 | 261.12 | 260.11 | 261.12 | 114,717,480 | 232,365 | 000003 |
2025-10-30T00:00:00 | 261.41 | 261.81 | 259.65 | 261.33 | 183,403,296 | 370,500 | 000003 |
2025-10-31T00:00:00 | 261.7 | 261.7 | 260.29 | 260.34 | 166,583,536 | 322,638 | 000003 |
2025-11-03T00:00:00 | 260.19 | 260.73 | 259.91 | 260.73 | 133,902,360 | 256,527 | 000003 |
2025-11-04T00:00:00 | 260.95 | 260.95 | 259.09 | 259.69 | 115,752,328 | 207,009 | 000003 |
2025-11-05T00:00:00 | 259.36 | 259.78 | 258.34 | 259.15 | 153,204,288 | 287,669 | 000003 |
2025-11-06T00:00:00 | 259.28 | 260.09 | 258.72 | 259.79 | 184,197,056 | 331,072 | 000003 |
2025-11-07T00:00:00 | 259.75 | 259.92 | 257.33 | 257.38 | 261,779,184 | 523,135 | 000003 |
2025-11-10T00:00:00 | 257.53 | 258.56 | 256.51 | 257.94 | 174,128,736 | 395,925 | 000003 |
2025-11-11T00:00:00 | 257.72 | 258.3 | 256.89 | 257.72 | 132,917,632 | 298,972 | 000003 |
2025-11-12T00:00:00 | 257.52 | 258.11 | 256.23 | 257.02 | 92,932,864 | 220,219 | 000003 |
2025-11-13T00:00:00 | 256.61 | 258.12 | 256.33 | 258.1 | 101,835,880 | 222,584 | 000003 |
2025-11-14T00:00:00 | 257.75 | 258.27 | 256.94 | 257.09 | 107,026,784 | 251,270 | 000003 |
2025-11-17T00:00:00 | 256.59 | 257.37 | 256.27 | 256.95 | 90,042,360 | 201,890 | 000003 |
2025-11-18T00:00:00 | 256.82 | 256.84 | 254.59 | 255.7 | 137,527,760 | 284,107 | 000003 |
2025-11-19T00:00:00 | 255.52 | 256.19 | 254.29 | 255.2 | 120,087,088 | 251,337 | 000003 |
2025-11-20T00:00:00 | 255.21 | 255.55 | 253.65 | 253.93 | 107,273,808 | 219,819 | 000003 |
2025-11-21T00:00:00 | 253.52 | 253.58 | 248.84 | 249.45 | 207,376,432 | 486,853 | 000003 |
2025-11-24T00:00:00 | 249.77 | 251.71 | 249.03 | 251.71 | 151,433,712 | 314,060 | 000003 |
2025-11-25T00:00:00 | 251.41 | 252.79 | 251.28 | 252.5 | 91,795,312 | 197,162 | 000003 |
2025-11-26T00:00:00 | 252.58 | 252.87 | 250.97 | 251.81 | 124,395,664 | 228,304 | 000003 |
2025-11-27T00:00:00 | 251.58 | 251.58 | 249.85 | 250.5 | 112,666,752 | 226,706 | 000003 |
2025-11-28T00:00:00 | 250.36 | 252.34 | 249.84 | 252.33 | 86,294,072 | 158,425 | 000003 |
2025-12-01T00:00:00 | 252.25 | 252.54 | 251.71 | 252.35 | 58,010,572 | 135,296 | 000003 |
2025-12-02T00:00:00 | 252.36 | 252.47 | 250.95 | 251.96 | 75,260,504 | 180,621 | 000003 |
2025-12-03T00:00:00 | 251.84 | 251.94 | 249.77 | 249.86 | 80,157,312 | 188,542 | 000003 |
2025-12-04T00:00:00 | 249.65 | 250.81 | 249.34 | 250.81 | 65,294,236 | 145,441 | 000003 |
2025-12-05T00:00:00 | 250.8 | 251.78 | 250.35 | 251.78 | 70,114,040 | 175,360 | 000003 |
2025-12-08T00:00:00 | 251.78 | 252.15 | 251.21 | 251.56 | 90,076,840 | 192,605 | 000003 |
2025-12-09T00:00:00 | 251.54 | 251.57 | 247.91 | 248.69 | 124,518,624 | 232,960 | 000003 |
2025-12-10T00:00:00 | 248.1 | 248.86 | 247.51 | 248.86 | 92,006,864 | 208,774 | 000003 |
2025-12-11T00:00:00 | 248.82 | 249.28 | 248.05 | 248.77 | 72,487,448 | 183,047 | 000003 |
2025-12-12T00:00:00 | 248.72 | 249.96 | 248.08 | 249.55 | 105,673,120 | 259,314 | 000003 |
2025-12-15T00:00:00 | 249.3 | 249.8 | 248.63 | 248.63 | 83,206,808 | 187,464 | 000003 |
2025-12-16T00:00:00 | 248.57 | 249.12 | 246.72 | 246.8 | 123,202,136 | 258,566 | 000003 |
2025-12-17T00:00:00 | 246.86 | 247.06 | 244.91 | 246.66 | 110,339,624 | 211,690 | 000003 |
2025-12-18T00:00:00 | 246.6 | 246.66 | 243.21 | 243.21 | 166,270,896 | 275,320 | 000003 |
2025-12-19T00:00:00 | 243.34 | 245.17 | 243.34 | 244.15 | 136,259,120 | 247,367 | 000003 |
2025-12-22T00:00:00 | 244.53 | 248.23 | 244.35 | 248.23 | 148,236,752 | 299,902 | 000003 |
2025-12-23T00:00:00 | 247.89 | 249.31 | 247.71 | 249.17 | 111,077,392 | 223,158 | 000003 |
2025-12-24T00:00:00 | 249.11 | 250.89 | 248.86 | 250.75 | 86,438,976 | 196,704 | 000003 |
2025-12-25T00:00:00 | 250.77 | 252.63 | 250.3 | 252.53 | 105,787,048 | 226,886 | 000003 |
2025-12-26T00:00:00 | 252.54 | 253.56 | 252.07 | 252.87 | 125,990,592 | 237,090 | 000003 |
2025-12-29T00:00:00 | 252.98 | 254.02 | 252.79 | 253.42 | 87,682,704 | 185,587 | 000003 |
2025-12-30T00:00:00 | 253.11 | 254.33 | 252.88 | 254.11 | 129,691,112 | 273,347 | 000003 |
2025-12-31T00:00:00 | 254.11 | 254.21 | 253.1 | 253.82 | 95,854,712 | 226,960 | 000003 |
2026-01-05T00:00:00 | 254.16 | 256.03 | 254.16 | 256.03 | 175,946,624 | 401,470 | 000003 |
2026-01-06T00:00:00 | 255.91 | 256.99 | 255.06 | 256.99 | 199,281,136 | 483,673 | 000003 |
2026-01-07T00:00:00 | 256.95 | 257.52 | 255.68 | 256.98 | 146,102,320 | 338,233 | 000003 |
2026-01-08T00:00:00 | 257.12 | 258.15 | 256.79 | 257.36 | 173,949,968 | 333,373 | 000003 |
2026-01-09T00:00:00 | 257.18 | 258.32 | 256.73 | 258.29 | 165,501,696 | 377,193 | 000003 |
2026-01-12T00:00:00 | 257.67 | 259.29 | 257.13 | 258.43 | 273,088,448 | 581,353 | 000003 |
2026-01-13T00:00:00 | 257.99 | 258.86 | 256.1 | 257.77 | 233,624,000 | 542,448 | 000003 |
2026-01-14T00:00:00 | 257.92 | 259.56 | 256.81 | 258.05 | 247,451,584 | 544,676 | 000003 |
2026-01-15T00:00:00 | 257.41 | 258.96 | 256.96 | 258.96 | 204,782,048 | 464,661 | 000003 |
2026-01-16T00:00:00 | 258.89 | 260.15 | 257.93 | 259.05 | 163,219,680 | 396,892 | 000003 |
2026-01-19T00:00:00 | 259 | 260.58 | 258.39 | 260.51 | 170,749,616 | 413,704 | 000003 |
2026-01-20T00:00:00 | 260.55 | 260.67 | 259.53 | 260.24 | 131,076,936 | 324,815 | 000003 |
2026-01-21T00:00:00 | 259.7 | 262.06 | 259.31 | 261.81 | 191,804,576 | 449,624 | 000003 |
2026-01-22T00:00:00 | 261.83 | 262.86 | 261.47 | 262.5 | 169,637,648 | 458,404 | 000003 |
2026-01-23T00:00:00 | 262.46 | 264.34 | 262.46 | 264.34 | 173,654,736 | 423,856 | 000003 |
2026-01-26T00:00:00 | 264.49 | 265.46 | 263.66 | 264.44 | 235,638,736 | 478,686 | 000003 |
2026-01-27T00:00:00 | 264.14 | 264.3 | 261.53 | 263.24 | 192,711,120 | 418,143 | 000003 |
2026-01-28T00:00:00 | 263.12 | 266.07 | 262.91 | 266.07 | 245,835,792 | 444,807 | 000003 |
2026-01-29T00:00:00 | 266.39 | 267 | 265.39 | 265.86 | 193,828,160 | 376,194 | 000003 |
2026-01-30T00:00:00 | 265.64 | 265.64 | 262.32 | 264.39 | 223,735,424 | 455,211 | 000003 |
2026-02-02T00:00:00 | 263.59 | 263.95 | 259.08 | 259.52 | 182,289,360 | 374,338 | 000003 |
2021-08-02T00:00:00 | 21.64 | 22.77 | 21.18 | 22.7 | 204,267,472 | 9,156,373 | 000004 |
2021-08-03T00:00:00 | 22.37 | 24.8 | 22.28 | 23.99 | 348,680,960 | 14,881,602 | 000004 |
2021-08-04T00:00:00 | 23.1 | 23.58 | 22.56 | 23.54 | 255,548,320 | 11,039,680 | 000004 |
2021-08-05T00:00:00 | 23.25 | 23.25 | 21.88 | 21.9 | 219,562,208 | 9,809,056 | 000004 |
2021-08-06T00:00:00 | 21.8 | 22.59 | 21.79 | 22.31 | 120,489,752 | 5,415,846 | 000004 |
2021-08-09T00:00:00 | 21.9 | 22.81 | 21.69 | 22.65 | 122,886,448 | 5,462,759 | 000004 |
2021-08-10T00:00:00 | 22.51 | 22.75 | 21.8 | 22.2 | 123,595,632 | 5,558,514 | 000004 |
2021-08-11T00:00:00 | 22.04 | 22.2 | 21.2 | 21.34 | 141,471,104 | 6,575,435 | 000004 |
2021-08-12T00:00:00 | 21.99 | 22.83 | 21.47 | 22.05 | 171,947,616 | 7,737,602 | 000004 |
2021-08-13T00:00:00 | 21.64 | 21.64 | 20.85 | 21.12 | 138,715,600 | 6,543,709 | 000004 |
2021-08-16T00:00:00 | 20.86 | 21.28 | 20.66 | 21.26 | 77,858,736 | 3,707,351 | 000004 |
2021-08-17T00:00:00 | 21.28 | 22.1 | 20.71 | 21.52 | 160,867,632 | 7,489,116 | 000004 |
2021-08-18T00:00:00 | 21.5 | 21.5 | 20.83 | 21.26 | 101,614,832 | 4,813,007 | 000004 |
2021-08-19T00:00:00 | 20.9 | 21.26 | 20.88 | 21.08 | 61,170,128 | 2,903,684 | 000004 |
2021-08-20T00:00:00 | 21.08 | 21.08 | 19 | 19.76 | 117,390,584 | 5,847,942 | 000004 |
2021-08-23T00:00:00 | 19.77 | 20.45 | 19.77 | 20.22 | 71,487,656 | 3,559,125 | 000004 |
2021-08-24T00:00:00 | 20.07 | 20.45 | 19.81 | 20.09 | 65,070,120 | 3,240,866 | 000004 |
2021-08-25T00:00:00 | 20.07 | 20.27 | 19.8 | 19.82 | 60,513,408 | 3,034,753 | 000004 |
2021-08-26T00:00:00 | 20 | 20.05 | 19.21 | 19.33 | 64,557,168 | 3,322,633 | 000004 |
2021-08-27T00:00:00 | 19.3 | 20.3 | 18.68 | 19.96 | 114,693,864 | 5,939,820 | 000004 |
2021-08-30T00:00:00 | 20.28 | 20.63 | 19.88 | 20.12 | 103,904,480 | 5,163,080 | 000004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.