symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
0001.HK
| 971,136,000
| 22.793074
| 22.854511
| 22.363014
| 22.547325
| 6,250,332
|
0001.HK
| 971,222,400
| 22.11727
| 22.424453
| 21.994396
| 22.363016
| 5,820,837
|
0001.HK
| 971,308,800
| 22.178707
| 22.48589
| 22.055833
| 22.363016
| 5,033,313
|
0001.HK
| 971,395,200
| 21.62578
| 21.9944
| 21.380032
| 21.932964
| 9,968,965
|
0001.HK
| 971,654,400
| 21.932964
| 21.932964
| 21.932964
| 21.932964
| 0
|
0001.HK
| 971,740,800
| 22.485895
| 22.485895
| 21.564342
| 21.871527
| 7,003,320
|
0001.HK
| 971,827,200
| 21.380028
| 21.564339
| 20.888534
| 21.195717
| 10,164,566
|
0001.HK
| 971,913,600
| 21.195722
| 21.380033
| 20.765664
| 21.380033
| 9,007,583
|
0001.HK
| 972,000,000
| 21.87152
| 22.05583
| 21.687208
| 22.05583
| 6,235,465
|
0001.HK
| 972,259,200
| 22.117276
| 22.117276
| 21.687217
| 21.871529
| 4,684,281
|
0001.HK
| 972,345,600
| 21.994405
| 22.117279
| 21.68722
| 21.748657
| 6,877,312
|
0001.HK
| 972,432,000
| 21.810091
| 21.932965
| 21.441469
| 21.441469
| 6,308,326
|
0001.HK
| 972,518,400
| 21.380032
| 21.564342
| 21.134284
| 21.380032
| 6,931,070
|
0001.HK
| 972,604,800
| 21.380032
| 21.380032
| 21.380032
| 21.380032
| 0
|
0001.HK
| 972,864,000
| 21.072843
| 21.195716
| 20.765659
| 21.011406
| 4,748,725
|
0001.HK
| 972,950,400
| 21.072844
| 21.380028
| 20.888534
| 21.195717
| 5,358,923
|
0001.HK
| 973,036,800
| 21.502896
| 22.301576
| 21.318586
| 22.240139
| 11,407,196
|
0001.HK
| 973,123,200
| 22.240141
| 22.793072
| 22.240141
| 22.608761
| 7,776,836
|
0001.HK
| 973,209,600
| 22.854509
| 22.977381
| 22.485886
| 22.854509
| 6,951,708
|
0001.HK
| 973,468,800
| 22.91595
| 23.161699
| 22.670204
| 22.670204
| 5,761,796
|
0001.HK
| 973,555,200
| 22.731645
| 23.161703
| 22.547334
| 23.161703
| 3,754,091
|
0001.HK
| 973,641,600
| 23.100263
| 23.530321
| 22.731643
| 22.854517
| 8,065,378
|
0001.HK
| 973,728,000
| 22.485896
| 22.793082
| 22.424459
| 22.60877
| 6,552,061
|
0001.HK
| 973,814,400
| 22.363016
| 22.485891
| 22.240145
| 22.240145
| 5,584,485
|
0001.HK
| 974,073,600
| 21.871522
| 22.11727
| 21.564338
| 21.810085
| 6,067,862
|
0001.HK
| 974,160,000
| 21.810084
| 22.363014
| 21.810084
| 22.363014
| 4,000,878
|
0001.HK
| 974,246,400
| 22.731645
| 22.793082
| 22.055839
| 22.24015
| 3,909,886
|
0001.HK
| 974,332,800
| 22.11727
| 22.363016
| 21.871523
| 22.363016
| 2,757,748
|
0001.HK
| 974,419,200
| 22.11727
| 22.301582
| 22.11727
| 22.240145
| 2,427,530
|
0001.HK
| 974,678,400
| 22.363014
| 22.670199
| 22.240142
| 22.547325
| 2,364,281
|
0001.HK
| 974,764,800
| 22.240142
| 22.608762
| 22.117268
| 22.547325
| 4,095,320
|
0001.HK
| 974,851,200
| 22.485888
| 22.6702
| 22.117268
| 22.178705
| 4,524,355
|
0001.HK
| 974,937,600
| 21.62578
| 22.117275
| 21.380032
| 21.932964
| 7,668,841
|
0001.HK
| 975,024,000
| 22.178708
| 22.301582
| 21.748649
| 21.994396
| 3,812,735
|
0001.HK
| 975,283,200
| 22.240143
| 22.424452
| 21.994394
| 22.240143
| 3,547,749
|
0001.HK
| 975,369,600
| 22.240144
| 22.48589
| 22.055833
| 22.363016
| 2,372,196
|
0001.HK
| 975,456,000
| 21.994393
| 22.117267
| 21.748646
| 22.05583
| 4,324,781
|
0001.HK
| 975,542,400
| 21.9944
| 22.301586
| 21.441468
| 21.564342
| 6,953,537
|
0001.HK
| 975,628,800
| 21.31859
| 22.117269
| 21.13428
| 21.68721
| 8,579,186
|
0001.HK
| 975,888,000
| 21.994397
| 22.055834
| 21.687212
| 21.687212
| 5,172,668
|
0001.HK
| 975,974,400
| 21.994394
| 22.485888
| 21.748646
| 22.178705
| 8,077,918
|
0001.HK
| 976,060,800
| 22.977388
| 23.898943
| 22.977388
| 23.653194
| 21,492,692
|
0001.HK
| 976,147,200
| 23.468888
| 24.329006
| 23.346016
| 24.02182
| 20,279,358
|
0001.HK
| 976,233,600
| 24.021818
| 24.451876
| 23.960381
| 24.267567
| 15,524,058
|
0001.HK
| 976,492,800
| 24.083249
| 24.26756
| 23.46888
| 24.144686
| 14,338,822
|
0001.HK
| 976,579,200
| 24.328997
| 24.697617
| 24.26756
| 24.513306
| 9,032,398
|
0001.HK
| 976,665,600
| 24.451866
| 25.066235
| 24.451866
| 24.943363
| 8,573,034
|
0001.HK
| 976,752,000
| 24.82049
| 25.434859
| 24.574742
| 25.311985
| 10,333,360
|
0001.HK
| 976,838,400
| 24.57475
| 24.697624
| 24.144692
| 24.206129
| 11,154,922
|
0001.HK
| 977,097,600
| 24.083248
| 24.697617
| 24.083248
| 24.513306
| 6,776,797
|
0001.HK
| 977,184,000
| 24.820494
| 25.06624
| 24.574745
| 24.820494
| 7,615,546
|
0001.HK
| 977,270,400
| 24.329007
| 24.697627
| 24.267569
| 24.574753
| 6,482,010
|
0001.HK
| 977,356,800
| 24.328994
| 24.697615
| 23.8375
| 24.451866
| 6,356,720
|
0001.HK
| 977,443,200
| 24.451872
| 24.69762
| 24.267563
| 24.267563
| 2,379,959
|
0001.HK
| 977,702,400
| 24.267559
| 24.267559
| 24.267559
| 24.267559
| 0
|
0001.HK
| 977,788,800
| 24.267563
| 24.267563
| 24.267563
| 24.267563
| 0
|
0001.HK
| 977,875,200
| 24.574746
| 24.574746
| 23.898943
| 24.021814
| 3,736,382
|
0001.HK
| 977,961,600
| 24.083255
| 24.451875
| 24.021818
| 24.206129
| 3,466,281
|
0001.HK
| 978,048,000
| 24.513306
| 24.820491
| 24.328997
| 24.513306
| 4,262,653
|
0001.HK
| 978,307,200
| 24.513304
| 24.513304
| 24.513304
| 24.513304
| 0
|
0001.HK
| 978,393,600
| 24.45187
| 24.820493
| 24.390435
| 24.45187
| 2,772,802
|
0001.HK
| 978,480,000
| 24.083258
| 24.267569
| 23.960383
| 24.083258
| 3,996,421
|
0001.HK
| 978,566,400
| 25.066247
| 25.680616
| 24.943375
| 25.43487
| 11,662,884
|
0001.HK
| 978,652,800
| 25.803488
| 25.926362
| 25.434868
| 25.557739
| 13,688,904
|
0001.HK
| 978,912,000
| 25.311988
| 25.926357
| 25.06624
| 25.680609
| 8,532,372
|
0001.HK
| 978,998,400
| 25.311985
| 25.80348
| 25.189111
| 25.311985
| 7,225,231
|
0001.HK
| 979,084,800
| 24.82049
| 25.680605
| 24.82049
| 25.311985
| 5,911,676
|
0001.HK
| 979,171,200
| 25.31199
| 25.434864
| 24.267563
| 24.267563
| 6,195,340
|
0001.HK
| 979,257,600
| 24.574744
| 25.066238
| 24.574744
| 25.066238
| 3,906,418
|
0001.HK
| 979,516,800
| 24.820489
| 25.189109
| 24.513303
| 24.943363
| 5,321,678
|
0001.HK
| 979,603,200
| 24.943369
| 25.434864
| 24.820495
| 25.434864
| 3,312,044
|
0001.HK
| 979,689,600
| 25.434864
| 25.557736
| 25.066241
| 25.434864
| 5,174,067
|
0001.HK
| 979,776,000
| 25.43486
| 25.680606
| 25.311986
| 25.557732
| 5,235,770
|
0001.HK
| 979,862,400
| 26.049236
| 26.17211
| 25.557741
| 25.80349
| 9,217,447
|
0001.HK
| 980,121,600
| 25.68061
| 26.04923
| 25.311989
| 25.803484
| 8,040,353
|
0001.HK
| 980,208,000
| 25.680604
| 25.680604
| 25.066235
| 25.18911
| 4,772,287
|
0001.HK
| 980,294,400
| 25.189112
| 25.189112
| 25.189112
| 25.189112
| 0
|
0001.HK
| 980,380,800
| 25.189112
| 25.189112
| 25.189112
| 25.189112
| 0
|
0001.HK
| 980,467,200
| 25.189112
| 25.189112
| 25.189112
| 25.189112
| 0
|
0001.HK
| 980,726,400
| 25.557731
| 25.557731
| 25.066236
| 25.311985
| 6,881,827
|
0001.HK
| 980,812,800
| 25.311988
| 25.434862
| 24.574744
| 24.697618
| 8,049,243
|
0001.HK
| 980,899,200
| 24.943375
| 25.43487
| 24.697626
| 25.43487
| 8,212,608
|
0001.HK
| 980,985,600
| 25.189121
| 25.557742
| 25.066247
| 25.43487
| 6,266,716
|
0001.HK
| 981,072,000
| 25.557738
| 25.557738
| 24.943371
| 25.189117
| 4,072,461
|
0001.HK
| 981,331,200
| 24.820489
| 25.311984
| 24.820489
| 24.943363
| 4,342,803
|
0001.HK
| 981,417,600
| 25.189113
| 25.434861
| 24.943367
| 25.066238
| 4,323,648
|
0001.HK
| 981,504,000
| 25.066236
| 25.311985
| 25.066236
| 25.311985
| 4,469,174
|
0001.HK
| 981,590,400
| 24.943368
| 25.06624
| 24.697619
| 24.820494
| 4,140,513
|
0001.HK
| 981,676,800
| 24.697627
| 24.943376
| 24.574753
| 24.574753
| 3,647,717
|
0001.HK
| 981,936,000
| 24.451869
| 24.513306
| 24.021811
| 24.144686
| 9,090,017
|
0001.HK
| 982,022,400
| 24.390426
| 24.697609
| 24.083241
| 24.083241
| 6,478,638
|
0001.HK
| 982,108,800
| 24.206128
| 24.697622
| 24.144691
| 24.451874
| 7,130,611
|
0001.HK
| 982,195,200
| 24.267569
| 24.329006
| 23.960383
| 24.083258
| 5,625,154
|
0001.HK
| 982,281,600
| 24.083248
| 24.206122
| 23.898939
| 24.021811
| 4,688,701
|
0001.HK
| 982,540,800
| 23.898932
| 24.206115
| 23.898932
| 24.083241
| 4,660,578
|
0001.HK
| 982,627,200
| 24.206125
| 24.206125
| 23.776068
| 23.960377
| 3,022,170
|
0001.HK
| 982,713,600
| 23.837502
| 24.021811
| 23.65319
| 24.021811
| 3,647,172
|
0001.HK
| 982,800,000
| 23.591758
| 23.714632
| 23.284575
| 23.468884
| 7,235,235
|
0001.HK
| 982,886,400
| 23.346016
| 23.346016
| 22.854521
| 23.100267
| 9,801,406
|
0001.HK
| 983,145,600
| 23.223139
| 23.284576
| 23.038827
| 23.223139
| 6,861,306
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.