symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
0001.HK
| 959,040,000
| 18.020258
| 18.2646
| 17.898087
| 18.020258
| 21,822,575
|
0001.HK
| 959,126,400
| 17.59266
| 17.775916
| 17.59266
| 17.71483
| 18,046,472
|
0001.HK
| 959,212,800
| 18.203518
| 18.264604
| 17.531577
| 17.775919
| 22,114,332
|
0001.HK
| 959,299,200
| 17.470491
| 17.592663
| 17.103978
| 17.226149
| 23,378,910
|
0001.HK
| 959,558,400
| 17.287236
| 17.409406
| 16.676379
| 17.103979
| 16,606,621
|
0001.HK
| 959,644,800
| 17.103983
| 17.103983
| 17.103983
| 17.103983
| 0
|
0001.HK
| 959,731,200
| 17.714835
| 17.837007
| 17.348322
| 17.409407
| 58,494,203
|
0001.HK
| 959,817,600
| 17.592663
| 18.508947
| 17.592663
| 18.264605
| 49,928,001
|
0001.HK
| 959,904,000
| 18.875458
| 18.997628
| 18.631115
| 18.875458
| 34,465,747
|
0001.HK
| 960,163,200
| 19.669574
| 20.036087
| 18.936547
| 19.180889
| 20,152,140
|
0001.HK
| 960,249,600
| 19.180887
| 19.180887
| 19.180887
| 19.180887
| 0
|
0001.HK
| 960,336,000
| 19.058715
| 19.364143
| 18.692202
| 18.936544
| 17,358,078
|
0001.HK
| 960,422,400
| 18.936551
| 19.303064
| 18.875465
| 19.058722
| 10,497,927
|
0001.HK
| 960,508,800
| 19.058716
| 19.791743
| 18.87546
| 19.669573
| 14,625,743
|
0001.HK
| 960,768,000
| 19.730662
| 20.219346
| 19.669576
| 19.791746
| 17,643,396
|
0001.HK
| 960,854,400
| 19.5474
| 19.852828
| 19.303057
| 19.364143
| 14,620,210
|
0001.HK
| 960,940,800
| 19.547401
| 20.219344
| 19.547401
| 20.097172
| 12,533,830
|
0001.HK
| 961,027,200
| 20.524769
| 20.646941
| 20.280426
| 20.524769
| 14,146,354
|
0001.HK
| 961,113,600
| 20.70803
| 21.379972
| 20.524773
| 21.318886
| 18,570,132
|
0001.HK
| 961,372,800
| 21.257804
| 21.746489
| 21.013461
| 21.379974
| 14,577,503
|
0001.HK
| 961,459,200
| 21.685392
| 21.807564
| 20.708023
| 20.891279
| 14,953,864
|
0001.HK
| 961,545,600
| 20.89129
| 21.196718
| 20.585861
| 21.196718
| 10,614,475
|
0001.HK
| 961,632,000
| 21.318881
| 21.318881
| 20.708025
| 20.952368
| 11,791,921
|
0001.HK
| 961,718,400
| 20.769112
| 20.830197
| 20.463684
| 20.64694
| 12,011,308
|
0001.HK
| 961,977,600
| 20.585854
| 21.135625
| 20.585854
| 21.074539
| 9,429,906
|
0001.HK
| 962,064,000
| 21.135625
| 21.257797
| 20.952368
| 21.196711
| 6,105,877
|
0001.HK
| 962,150,400
| 21.196715
| 21.441058
| 20.891287
| 21.257801
| 7,212,863
|
0001.HK
| 962,236,800
| 21.379969
| 21.441055
| 20.708028
| 20.830198
| 8,100,955
|
0001.HK
| 962,323,200
| 20.769111
| 21.379967
| 20.646939
| 20.952368
| 8,103,656
|
0001.HK
| 962,582,400
| 21.318886
| 21.441058
| 21.013459
| 21.257801
| 6,774,869
|
0001.HK
| 962,668,800
| 21.318882
| 21.746482
| 21.318882
| 21.685396
| 6,617,508
|
0001.HK
| 962,755,200
| 21.868656
| 22.296255
| 21.746485
| 22.174086
| 11,571,450
|
0001.HK
| 962,841,600
| 22.112995
| 22.540594
| 21.990824
| 22.235165
| 12,450,943
|
0001.HK
| 962,928,000
| 22.357344
| 22.479516
| 22.174088
| 22.357344
| 10,423,750
|
0001.HK
| 963,187,200
| 22.601682
| 22.968195
| 22.601682
| 22.784937
| 10,755,493
|
0001.HK
| 963,273,600
| 22.78494
| 22.907111
| 22.418427
| 22.846025
| 8,235,720
|
0001.HK
| 963,360,000
| 23.09037
| 23.517969
| 22.968198
| 23.334711
| 12,783,546
|
0001.HK
| 963,446,400
| 23.45688
| 23.701223
| 22.601682
| 22.784937
| 12,611,732
|
0001.HK
| 963,532,800
| 22.846028
| 23.640143
| 22.784942
| 23.517971
| 7,539,445
|
0001.HK
| 963,792,000
| 23.762308
| 23.945563
| 23.395792
| 23.57905
| 9,778,129
|
0001.HK
| 963,878,400
| 23.45688
| 23.517966
| 23.029281
| 23.151453
| 5,834,733
|
0001.HK
| 963,964,800
| 23.456876
| 23.517962
| 23.029277
| 23.151449
| 5,834,733
|
0001.HK
| 964,051,200
| 23.579051
| 24.250994
| 23.273621
| 24.250994
| 13,078,939
|
0001.HK
| 964,137,600
| 24.55642
| 24.922933
| 24.312077
| 24.800764
| 15,022,760
|
0001.HK
| 964,396,800
| 24.373165
| 25.16728
| 24.373165
| 24.556423
| 10,123,529
|
0001.HK
| 964,483,200
| 24.31208
| 24.434252
| 23.33471
| 23.762312
| 12,963,138
|
0001.HK
| 964,569,600
| 23.88449
| 24.067748
| 23.701235
| 23.701235
| 6,324,894
|
0001.HK
| 964,656,000
| 23.456875
| 23.517961
| 23.090363
| 23.090363
| 7,238,802
|
0001.HK
| 964,742,400
| 22.968201
| 22.968201
| 22.174089
| 22.968201
| 14,017,638
|
0001.HK
| 965,001,600
| 22.235161
| 22.662763
| 22.051906
| 22.418419
| 6,539,263
|
0001.HK
| 965,088,000
| 22.723856
| 22.723856
| 22.235169
| 22.418427
| 6,659,548
|
0001.HK
| 965,174,400
| 22.479513
| 22.907112
| 22.296255
| 22.907112
| 4,189,301
|
0001.HK
| 965,260,800
| 22.907115
| 23.151459
| 22.784944
| 23.029287
| 6,433,680
|
0001.HK
| 965,347,200
| 23.029285
| 23.579056
| 23.029285
| 23.395798
| 6,242,433
|
0001.HK
| 965,606,400
| 23.579063
| 23.945576
| 23.517977
| 23.701235
| 5,348,318
|
0001.HK
| 965,692,800
| 23.762315
| 23.94557
| 23.456885
| 23.517971
| 6,711,988
|
0001.HK
| 965,779,200
| 23.640141
| 23.884483
| 22.968199
| 23.395798
| 5,082,605
|
0001.HK
| 965,865,600
| 23.395798
| 23.579056
| 23.212543
| 23.456884
| 3,453,262
|
0001.HK
| 965,952,000
| 23.517963
| 23.517963
| 23.15145
| 23.334705
| 2,603,264
|
0001.HK
| 966,211,200
| 23.456884
| 23.762314
| 23.212543
| 23.273626
| 4,613,707
|
0001.HK
| 966,297,600
| 23.51797
| 23.945569
| 23.395798
| 23.884483
| 6,349,664
|
0001.HK
| 966,384,000
| 23.701219
| 24.92293
| 23.701219
| 24.678589
| 13,420,275
|
0001.HK
| 966,470,400
| 24.922939
| 25.411624
| 24.678598
| 25.045111
| 12,213,766
|
0001.HK
| 966,556,800
| 25.289452
| 25.411622
| 24.373166
| 24.434252
| 9,989,112
|
0001.HK
| 966,816,000
| 24.434252
| 24.800767
| 24.128825
| 24.434252
| 7,066,315
|
0001.HK
| 966,902,400
| 24.556422
| 25.167279
| 24.434251
| 24.922935
| 9,107,909
|
0001.HK
| 966,988,800
| 25.167283
| 25.411624
| 24.80077
| 25.045111
| 9,730,822
|
0001.HK
| 967,075,200
| 25.167276
| 25.533789
| 24.800763
| 25.167276
| 13,461,826
|
0001.HK
| 967,161,600
| 24.92293
| 25.045102
| 24.189904
| 24.678589
| 14,035,601
|
0001.HK
| 967,420,800
| 24.434246
| 24.678589
| 24.067733
| 24.128819
| 6,196,624
|
0001.HK
| 967,507,200
| 24.312078
| 24.43425
| 24.128823
| 24.312078
| 6,298,330
|
0001.HK
| 967,593,600
| 24.250996
| 24.922936
| 24.067738
| 24.556423
| 7,498,060
|
0001.HK
| 967,680,000
| 24.556428
| 24.922941
| 24.312084
| 24.922941
| 5,545,444
|
0001.HK
| 967,766,400
| 25.04511
| 25.411623
| 25.04511
| 25.289454
| 7,403,577
|
0001.HK
| 968,025,600
| 25.655969
| 25.90031
| 25.411625
| 25.778141
| 8,226,241
|
0001.HK
| 968,112,000
| 25.778139
| 25.778139
| 25.289454
| 25.411623
| 4,796,311
|
0001.HK
| 968,198,400
| 25.28945
| 25.778135
| 25.28945
| 25.28945
| 4,995,228
|
0001.HK
| 968,284,800
| 25.045113
| 25.411626
| 24.800772
| 24.922941
| 4,347,392
|
0001.HK
| 968,371,200
| 24.92293
| 25.045102
| 24.556417
| 24.678589
| 4,074,193
|
0001.HK
| 968,630,400
| 24.373164
| 24.556422
| 24.250995
| 24.312078
| 4,629,797
|
0001.HK
| 968,716,800
| 24.067736
| 24.312077
| 23.456879
| 23.640137
| 12,068,674
|
0001.HK
| 968,803,200
| 23.640142
| 23.640142
| 23.640142
| 23.640142
| 0
|
0001.HK
| 968,889,600
| 23.395796
| 23.945567
| 23.395796
| 23.762312
| 7,328,483
|
0001.HK
| 968,976,000
| 23.701228
| 23.762314
| 23.212543
| 23.273626
| 9,385,938
|
0001.HK
| 969,235,200
| 22.846022
| 22.968193
| 22.357337
| 22.418423
| 8,985,360
|
0001.HK
| 969,321,600
| 22.112993
| 23.151448
| 21.746479
| 23.090363
| 10,044,119
|
0001.HK
| 969,408,000
| 23.212544
| 23.212544
| 22.601687
| 22.662773
| 5,414,218
|
0001.HK
| 969,494,400
| 22.846029
| 22.846029
| 22.113003
| 22.235172
| 7,847,209
|
0001.HK
| 969,580,800
| 21.990826
| 22.235167
| 21.502141
| 21.80757
| 10,848,920
|
0001.HK
| 969,840,000
| 22.235168
| 22.66277
| 22.235168
| 22.540598
| 5,319,995
|
0001.HK
| 969,926,400
| 22.479508
| 22.479508
| 22.051909
| 22.235165
| 7,440,779
|
0001.HK
| 970,012,800
| 21.990827
| 22.723856
| 21.929741
| 22.540598
| 7,483,708
|
0001.HK
| 970,099,200
| 22.540596
| 22.968195
| 22.540596
| 22.784937
| 9,273,647
|
0001.HK
| 970,185,600
| 23.090376
| 23.151462
| 22.784947
| 22.968204
| 7,359,390
|
0001.HK
| 970,444,800
| 22.968199
| 22.968199
| 22.968199
| 22.968199
| 0
|
0001.HK
| 970,531,200
| 22.907115
| 22.968201
| 22.479516
| 22.72386
| 8,919,180
|
0001.HK
| 970,617,600
| 22.601688
| 23.029287
| 22.479516
| 23.029287
| 4,971,750
|
0001.HK
| 970,704,000
| 23.212543
| 23.395798
| 23.090371
| 23.395798
| 5,347,691
|
0001.HK
| 970,790,400
| 23.395798
| 23.395798
| 23.395798
| 23.395798
| 0
|
0001.HK
| 971,049,600
| 23.090363
| 23.273618
| 22.662764
| 22.72385
| 5,404,879
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.