symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
0001.HK
| 946,944,000
| 23.996489
| 24.236455
| 23.51656
| 23.51656
| 3,194,413
|
0001.HK
| 947,030,400
| 22.43672
| 22.79667
| 21.776819
| 21.896799
| 6,058,531
|
0001.HK
| 947,116,800
| 22.076769
| 22.196752
| 20.397016
| 20.816954
| 10,440,479
|
0001.HK
| 947,203,200
| 21.116909
| 21.356874
| 20.756961
| 21.236891
| 6,049,796
|
0001.HK
| 947,462,400
| 21.956784
| 22.316733
| 21.416864
| 21.416864
| 5,195,404
|
0001.HK
| 947,548,800
| 21.956789
| 22.196755
| 21.476859
| 21.956789
| 6,175,861
|
0001.HK
| 947,635,200
| 21.596842
| 22.136763
| 21.296885
| 21.596842
| 5,453,898
|
0001.HK
| 947,721,600
| 21.716822
| 21.776813
| 21.1769
| 21.296883
| 3,499,841
|
0001.HK
| 947,808,000
| 21.356873
| 21.536846
| 20.696969
| 20.996925
| 3,903,579
|
0001.HK
| 948,067,200
| 21.356874
| 21.356874
| 20.936934
| 21.236891
| 3,106,959
|
0001.HK
| 948,153,600
| 21.056921
| 22.436719
| 21.056921
| 22.316738
| 4,871,528
|
0001.HK
| 948,240,000
| 21.836805
| 22.076771
| 21.596841
| 22.076771
| 7,926,159
|
0001.HK
| 948,326,400
| 22.076772
| 22.376727
| 21.956789
| 22.016781
| 4,246,079
|
0001.HK
| 948,412,800
| 22.076773
| 22.676686
| 21.776818
| 22.136765
| 5,885,942
|
0001.HK
| 948,672,000
| 22.556699
| 23.036629
| 22.136761
| 22.436716
| 5,841,425
|
0001.HK
| 948,758,400
| 22.316735
| 22.976637
| 22.196752
| 22.736673
| 4,556,341
|
0001.HK
| 948,844,800
| 22.916647
| 23.636543
| 22.916647
| 23.51656
| 5,974,693
|
0001.HK
| 948,931,200
| 23.636538
| 24.476414
| 23.576546
| 24.476414
| 6,492,447
|
0001.HK
| 949,017,600
| 24.716382
| 24.836365
| 23.936495
| 24.596399
| 8,468,821
|
0001.HK
| 949,276,800
| 23.996487
| 23.996487
| 23.396574
| 23.456566
| 5,745,866
|
0001.HK
| 949,363,200
| 23.936489
| 23.996481
| 23.276588
| 23.756517
| 5,250,377
|
0001.HK
| 949,449,600
| 23.876505
| 24.596401
| 23.876505
| 24.476418
| 4,732,215
|
0001.HK
| 949,536,000
| 24.476422
| 24.716388
| 23.81652
| 24.596405
| 4,005,775
|
0001.HK
| 949,622,400
| 24.596405
| 24.596405
| 24.596405
| 24.596405
| 0
|
0001.HK
| 949,881,600
| 24.596399
| 24.596399
| 24.596399
| 24.596399
| 0
|
0001.HK
| 949,968,000
| 24.596401
| 25.436277
| 23.996489
| 25.196314
| 4,574,670
|
0001.HK
| 950,054,400
| 25.196318
| 26.396143
| 24.956351
| 26.036194
| 8,507,928
|
0001.HK
| 950,140,800
| 25.676239
| 28.075887
| 25.556256
| 26.876064
| 10,401,002
|
0001.HK
| 950,227,200
| 27.475978
| 29.635662
| 27.355997
| 29.035749
| 8,254,244
|
0001.HK
| 950,486,400
| 29.275713
| 29.275713
| 27.236012
| 27.475975
| 5,595,736
|
0001.HK
| 950,572,800
| 27.475985
| 27.595968
| 24.956353
| 26.036196
| 10,268,257
|
0001.HK
| 950,659,200
| 26.156181
| 26.396148
| 25.676252
| 26.156181
| 7,014,653
|
0001.HK
| 950,745,600
| 26.156178
| 26.276161
| 25.436282
| 25.676249
| 6,044,340
|
0001.HK
| 950,832,000
| 25.436278
| 25.676244
| 24.836368
| 24.956348
| 5,456,556
|
0001.HK
| 951,091,200
| 23.996485
| 24.71638
| 23.996485
| 24.356434
| 5,182,742
|
0001.HK
| 951,177,600
| 24.356441
| 24.716388
| 23.576554
| 23.876509
| 5,682,279
|
0001.HK
| 951,264,000
| 23.996484
| 25.076326
| 23.996484
| 24.956343
| 3,839,415
|
0001.HK
| 951,350,400
| 25.076332
| 25.796228
| 25.076332
| 25.676245
| 3,266,443
|
0001.HK
| 951,436,800
| 25.436277
| 25.916206
| 24.716384
| 25.07633
| 3,915,606
|
0001.HK
| 951,696,000
| 25.076329
| 25.196312
| 23.516557
| 23.936495
| 4,949,363
|
0001.HK
| 951,782,400
| 24.476419
| 25.076332
| 23.876507
| 25.076332
| 4,170,539
|
0001.HK
| 951,868,800
| 24.956344
| 25.19631
| 23.996485
| 24.356434
| 4,317,226
|
0001.HK
| 951,955,200
| 24.71638
| 24.71638
| 23.816513
| 24.356434
| 3,979,918
|
0001.HK
| 952,041,600
| 24.236454
| 25.196313
| 23.816516
| 24.476418
| 4,259,301
|
0001.HK
| 952,300,800
| 25.196306
| 26.036182
| 24.95634
| 25.796219
| 4,226,141
|
0001.HK
| 952,387,200
| 25.436279
| 26.636105
| 25.076333
| 26.636105
| 4,821,854
|
0001.HK
| 952,473,600
| 25.196311
| 27.11603
| 25.196311
| 26.276154
| 4,487,083
|
0001.HK
| 952,560,000
| 26.636097
| 27.116027
| 25.436272
| 25.556255
| 4,943,417
|
0001.HK
| 952,646,400
| 26.036186
| 27.116028
| 25.916203
| 26.276152
| 7,663,776
|
0001.HK
| 952,905,600
| 26.396134
| 27.23601
| 25.436272
| 25.556255
| 7,398,287
|
0001.HK
| 952,992,000
| 25.676246
| 25.91621
| 24.476421
| 24.716387
| 6,224,831
|
0001.HK
| 953,078,400
| 24.476416
| 26.036187
| 24.476416
| 24.836365
| 6,820,171
|
0001.HK
| 953,164,800
| 25.196315
| 25.676245
| 23.99649
| 24.236456
| 6,505,879
|
0001.HK
| 953,251,200
| 25.436278
| 25.916208
| 24.716385
| 25.316298
| 5,664,358
|
0001.HK
| 953,510,400
| 24.716379
| 25.676238
| 24.716379
| 24.956343
| 2,578,638
|
0001.HK
| 953,596,800
| 25.436269
| 26.156165
| 25.196306
| 25.916199
| 4,152,686
|
0001.HK
| 953,683,200
| 26.396139
| 26.996049
| 26.396139
| 26.876068
| 4,275,111
|
0001.HK
| 953,769,600
| 28.075901
| 28.315867
| 27.116042
| 27.835938
| 7,220,063
|
0001.HK
| 953,856,000
| 27.835926
| 28.315856
| 27.11603
| 27.475977
| 4,603,703
|
0001.HK
| 954,115,200
| 27.835921
| 28.195867
| 27.116025
| 27.955904
| 5,985,856
|
0001.HK
| 954,201,600
| 28.075883
| 28.675796
| 27.595954
| 28.555813
| 5,242,066
|
0001.HK
| 954,288,000
| 28.075888
| 28.795783
| 28.075888
| 28.6758
| 5,798,276
|
0001.HK
| 954,374,400
| 28.075898
| 28.915777
| 27.955917
| 27.955917
| 5,973,728
|
0001.HK
| 954,460,800
| 27.955904
| 28.31585
| 26.876062
| 27.955904
| 3,863,061
|
0001.HK
| 954,720,000
| 27.955909
| 27.955909
| 26.396137
| 26.396137
| 4,460,413
|
0001.HK
| 954,806,400
| 26.396141
| 26.396141
| 26.396141
| 26.396141
| 0
|
0001.HK
| 954,892,800
| 25.196321
| 26.396147
| 24.236461
| 25.076338
| 8,359,064
|
0001.HK
| 954,979,200
| 24.956352
| 25.436281
| 24.476422
| 25.436281
| 7,864,403
|
0001.HK
| 955,065,600
| 26.156168
| 26.156168
| 25.436272
| 25.556255
| 3,451,455
|
0001.HK
| 955,324,800
| 25.676247
| 26.156177
| 25.556264
| 25.79623
| 2,792,160
|
0001.HK
| 955,411,200
| 25.676242
| 25.676242
| 24.956346
| 25.196312
| 2,843,679
|
0001.HK
| 955,497,600
| 25.076326
| 25.556256
| 24.71638
| 24.836363
| 6,367,405
|
0001.HK
| 955,584,000
| 24.356439
| 24.596403
| 23.936498
| 24.236456
| 11,217,440
|
0001.HK
| 955,670,400
| 23.996492
| 24.236459
| 23.756529
| 23.756529
| 4,563,017
|
0001.HK
| 955,929,600
| 22.556704
| 22.556704
| 21.116915
| 21.236897
| 14,346,279
|
0001.HK
| 956,016,000
| 21.836797
| 22.076763
| 21.536842
| 21.536842
| 7,834,359
|
0001.HK
| 956,102,400
| 22.136765
| 22.31674
| 21.116914
| 21.176905
| 6,650,873
|
0001.HK
| 956,188,800
| 21.116912
| 21.176902
| 20.636983
| 20.876947
| 6,706,238
|
0001.HK
| 956,275,200
| 20.876945
| 20.876945
| 20.876945
| 20.876945
| 0
|
0001.HK
| 956,534,400
| 20.876953
| 20.876953
| 20.876953
| 20.876953
| 0
|
0001.HK
| 956,620,800
| 20.876943
| 21.116907
| 20.696968
| 20.696968
| 6,655,351
|
0001.HK
| 956,707,200
| 21.116913
| 21.116913
| 20.337027
| 20.576992
| 4,437,833
|
0001.HK
| 956,793,600
| 20.517002
| 21.296888
| 20.39702
| 21.236897
| 4,045,863
|
0001.HK
| 956,880,000
| 21.476857
| 22.496708
| 21.356876
| 22.316736
| 6,815,323
|
0001.HK
| 957,139,200
| 22.316742
| 22.316742
| 22.316742
| 22.316742
| 0
|
0001.HK
| 957,225,600
| 22.556701
| 22.676684
| 22.256746
| 22.256746
| 5,177,220
|
0001.HK
| 957,312,000
| 22.076773
| 22.196756
| 21.716826
| 22.136765
| 5,041,148
|
0001.HK
| 957,398,400
| 21.656839
| 21.836811
| 20.876953
| 20.876953
| 7,506,176
|
0001.HK
| 957,484,800
| 20.876948
| 20.936938
| 20.337027
| 20.517
| 8,676,847
|
0001.HK
| 957,744,000
| 20.756965
| 20.816957
| 19.857098
| 19.977079
| 5,255,701
|
0001.HK
| 957,830,400
| 19.977079
| 19.977079
| 19.977079
| 19.977079
| 0
|
0001.HK
| 957,916,800
| 19.137201
| 19.377167
| 18.837246
| 19.01722
| 7,655,045
|
0001.HK
| 958,003,200
| 19.01722
| 19.01722
| 19.01722
| 19.01722
| 0
|
0001.HK
| 958,089,600
| 19.017216
| 20.097059
| 18.417304
| 19.857094
| 11,326,983
|
0001.HK
| 958,348,800
| 19.917089
| 20.037072
| 19.437159
| 19.677124
| 5,133,962
|
0001.HK
| 958,435,200
| 20.036084
| 20.463684
| 19.486313
| 20.463684
| 5,716,799
|
0001.HK
| 958,521,600
| 20.646939
| 20.646939
| 19.303055
| 19.547398
| 10,081,461
|
0001.HK
| 958,608,000
| 17.837003
| 18.814373
| 17.16506
| 17.775917
| 80,792,271
|
0001.HK
| 958,694,400
| 17.837004
| 18.264603
| 17.409404
| 17.89809
| 50,544,772
|
0001.HK
| 958,953,600
| 17.837006
| 18.264605
| 17.409406
| 18.081348
| 23,956,801
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.