symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
0001.HK
| 983,232,000
| 23.100259
| 23.407442
| 22.731638
| 22.793076
| 8,975,706
|
0001.HK
| 983,318,400
| 22.485895
| 23.346013
| 22.485895
| 23.223139
| 8,127,558
|
0001.HK
| 983,404,800
| 23.100258
| 23.100258
| 22.547326
| 22.6702
| 5,991,809
|
0001.HK
| 983,491,200
| 22.363017
| 22.670203
| 21.625776
| 21.687212
| 11,147,051
|
0001.HK
| 983,750,400
| 21.748652
| 22.055837
| 21.564342
| 21.871527
| 6,593,228
|
0001.HK
| 983,836,800
| 22.178714
| 22.915955
| 22.05584
| 22.793083
| 9,542,892
|
0001.HK
| 983,923,200
| 22.854512
| 23.038821
| 22.547326
| 22.731638
| 6,970,651
|
0001.HK
| 984,009,600
| 22.731646
| 22.915955
| 22.363023
| 22.793083
| 4,179,983
|
0001.HK
| 984,096,000
| 22.793082
| 22.915954
| 22.547334
| 22.670208
| 1,989,217
|
0001.HK
| 984,355,200
| 22.117276
| 22.117276
| 21.810091
| 21.871529
| 7,717,671
|
0001.HK
| 984,441,600
| 20.888538
| 21.687216
| 20.888538
| 21.62578
| 5,436,269
|
0001.HK
| 984,528,000
| 21.625778
| 21.625778
| 21.625778
| 21.625778
| 0
|
0001.HK
| 984,614,400
| 20.888529
| 22.24014
| 20.888529
| 22.117266
| 5,732,191
|
0001.HK
| 984,700,800
| 22.117272
| 22.117272
| 21.74865
| 21.810087
| 3,107,294
|
0001.HK
| 984,960,000
| 21.502901
| 22.117271
| 21.441464
| 21.994396
| 4,127,921
|
0001.HK
| 985,046,400
| 21.994401
| 22.117276
| 21.318596
| 21.380033
| 5,674,964
|
0001.HK
| 985,132,800
| 21.134281
| 21.502901
| 20.827096
| 21.195717
| 9,142,303
|
0001.HK
| 985,219,200
| 20.888533
| 20.888533
| 20.089854
| 20.212727
| 6,845,006
|
0001.HK
| 985,305,600
| 20.028416
| 20.335601
| 19.536922
| 19.782669
| 15,804,260
|
0001.HK
| 985,564,800
| 19.966983
| 20.21273
| 19.84411
| 20.21273
| 11,080,478
|
0001.HK
| 985,651,200
| 20.21272
| 20.274157
| 19.291168
| 19.352604
| 7,524,365
|
0001.HK
| 985,737,600
| 19.78267
| 19.96698
| 19.414048
| 19.598358
| 9,483,179
|
0001.HK
| 985,824,000
| 19.168301
| 19.966981
| 19.106864
| 19.721233
| 7,697,529
|
0001.HK
| 985,910,400
| 19.905544
| 20.151291
| 19.659796
| 20.089855
| 5,338,913
|
0001.HK
| 986,169,600
| 20.151289
| 20.274164
| 19.721232
| 20.212727
| 7,511,422
|
0001.HK
| 986,256,000
| 19.905542
| 20.335601
| 19.844106
| 20.212727
| 3,881,901
|
0001.HK
| 986,342,400
| 19.905542
| 19.966979
| 19.721232
| 19.782669
| 10,231,460
|
0001.HK
| 986,428,800
| 19.782669
| 19.782669
| 19.782669
| 19.782669
| 0
|
0001.HK
| 986,515,200
| 20.39704
| 20.458477
| 19.59836
| 19.659798
| 8,705,629
|
0001.HK
| 986,774,400
| 19.659801
| 19.659801
| 18.861121
| 19.106869
| 4,904,445
|
0001.HK
| 986,860,800
| 19.168301
| 19.291175
| 18.615369
| 18.799681
| 6,381,536
|
0001.HK
| 986,947,200
| 19.291178
| 19.475488
| 18.983993
| 19.414051
| 7,534,631
|
0001.HK
| 987,033,600
| 19.598359
| 20.089855
| 19.414049
| 20.089855
| 5,952,675
|
0001.HK
| 987,120,000
| 20.089853
| 20.089853
| 20.089853
| 20.089853
| 0
|
0001.HK
| 987,379,200
| 20.089855
| 20.089855
| 20.089855
| 20.089855
| 0
|
0001.HK
| 987,465,600
| 19.905542
| 20.089854
| 19.721232
| 19.782669
| 3,832,460
|
0001.HK
| 987,552,000
| 20.151288
| 20.335599
| 20.089852
| 20.274162
| 6,051,616
|
0001.HK
| 987,638,400
| 21.011411
| 21.564342
| 20.949973
| 21.564342
| 13,567,026
|
0001.HK
| 987,724,800
| 21.257156
| 21.441466
| 21.072845
| 21.072845
| 5,971,856
|
0001.HK
| 987,984,000
| 20.949975
| 21.625781
| 20.949975
| 21.380033
| 4,474,071
|
0001.HK
| 988,070,400
| 21.257157
| 21.441467
| 21.134284
| 21.441467
| 4,260,252
|
0001.HK
| 988,156,800
| 21.380023
| 21.380023
| 20.949964
| 21.257149
| 5,818,938
|
0001.HK
| 988,243,200
| 21.380031
| 21.380031
| 20.949972
| 21.257156
| 5,818,938
|
0001.HK
| 988,329,600
| 21.072847
| 21.625779
| 20.827099
| 21.318594
| 5,767,650
|
0001.HK
| 988,588,800
| 21.318594
| 21.318594
| 21.318594
| 21.318594
| 0
|
0001.HK
| 988,675,200
| 21.318586
| 21.318586
| 21.318586
| 21.318586
| 0
|
0001.HK
| 988,761,600
| 21.871521
| 22.117269
| 21.625774
| 21.932959
| 7,931,764
|
0001.HK
| 988,848,000
| 21.932958
| 22.117269
| 21.871521
| 21.994394
| 4,626,184
|
0001.HK
| 988,934,400
| 21.871518
| 21.994391
| 21.625771
| 21.748644
| 5,583,115
|
0001.HK
| 989,193,600
| 21.994398
| 22.485893
| 21.994398
| 22.424456
| 6,882,455
|
0001.HK
| 989,280,000
| 22.301584
| 22.54733
| 22.117273
| 22.301584
| 3,644,235
|
0001.HK
| 989,366,400
| 22.301582
| 22.547328
| 22.117271
| 22.424454
| 5,214,825
|
0001.HK
| 989,452,800
| 22.42446
| 22.793083
| 22.363023
| 22.793083
| 6,609,664
|
0001.HK
| 989,539,200
| 22.54733
| 23.100262
| 22.54733
| 22.915951
| 7,926,737
|
0001.HK
| 989,798,400
| 22.608762
| 22.670199
| 22.301579
| 22.301579
| 4,368,432
|
0001.HK
| 989,884,800
| 22.416028
| 22.791714
| 22.416028
| 22.603872
| 5,503,176
|
0001.HK
| 989,971,200
| 22.791723
| 22.979568
| 22.666496
| 22.729111
| 4,543,631
|
0001.HK
| 990,057,600
| 23.230025
| 23.417867
| 23.16741
| 23.16741
| 5,268,183
|
0001.HK
| 990,144,000
| 23.167408
| 23.417865
| 23.104793
| 23.167408
| 6,707,966
|
0001.HK
| 990,403,200
| 23.167411
| 23.292641
| 23.042181
| 23.230026
| 6,891,441
|
0001.HK
| 990,489,600
| 23.417861
| 23.417861
| 23.167404
| 23.167404
| 4,703,373
|
0001.HK
| 990,576,000
| 23.104796
| 23.292641
| 22.916951
| 23.042181
| 5,293,622
|
0001.HK
| 990,662,400
| 22.854341
| 23.605717
| 22.854341
| 23.543102
| 6,717,073
|
0001.HK
| 990,748,800
| 23.543097
| 23.605712
| 22.91695
| 23.16741
| 3,718,598
|
0001.HK
| 991,008,000
| 23.16741
| 23.230025
| 23.104795
| 23.16741
| 2,843,078
|
0001.HK
| 991,094,400
| 23.104799
| 23.104799
| 22.541267
| 22.603882
| 4,660,578
|
0001.HK
| 991,180,800
| 22.290807
| 22.478651
| 21.852504
| 22.102962
| 6,173,496
|
0001.HK
| 991,267,200
| 21.915121
| 21.915121
| 21.226361
| 21.351589
| 13,654,753
|
0001.HK
| 991,353,600
| 21.226359
| 21.852505
| 21.226359
| 21.539433
| 7,350,711
|
0001.HK
| 991,612,800
| 21.539433
| 21.789891
| 21.539433
| 21.539433
| 4,258,881
|
0001.HK
| 991,699,200
| 22.040347
| 22.22819
| 21.351585
| 22.102961
| 5,143,566
|
0001.HK
| 991,785,600
| 22.41603
| 22.729105
| 22.228186
| 22.54126
| 7,818,156
|
0001.HK
| 991,872,000
| 22.416034
| 22.791721
| 22.416034
| 22.791721
| 5,064,640
|
0001.HK
| 991,958,400
| 22.916954
| 23.167414
| 22.290808
| 22.603882
| 7,418,247
|
0001.HK
| 992,217,600
| 22.541265
| 22.666495
| 22.165576
| 22.228191
| 4,389,946
|
0001.HK
| 992,304,000
| 22.228187
| 22.228187
| 21.852498
| 22.102957
| 4,202,915
|
0001.HK
| 992,390,400
| 22.040347
| 22.541264
| 21.789889
| 21.915117
| 4,865,284
|
0001.HK
| 992,476,800
| 21.789891
| 21.915119
| 21.476818
| 21.539433
| 4,589,479
|
0001.HK
| 992,563,200
| 21.351581
| 21.539425
| 21.163737
| 21.47681
| 6,835,212
|
0001.HK
| 992,822,400
| 21.476811
| 21.602039
| 21.351581
| 21.414196
| 3,794,502
|
0001.HK
| 992,908,800
| 21.539434
| 21.539434
| 20.913287
| 21.351589
| 5,538,085
|
0001.HK
| 992,995,200
| 21.288966
| 21.351579
| 21.038506
| 21.226351
| 3,510,824
|
0001.HK
| 993,081,600
| 21.414197
| 21.915114
| 21.288969
| 21.852499
| 5,600,284
|
0001.HK
| 993,168,000
| 21.915115
| 21.915115
| 21.351583
| 21.351583
| 6,874,643
|
0001.HK
| 993,427,200
| 21.351583
| 21.351583
| 21.351583
| 21.351583
| 0
|
0001.HK
| 993,513,600
| 21.226356
| 21.414199
| 21.038511
| 21.288971
| 4,909,166
|
0001.HK
| 993,600,000
| 21.288974
| 21.288974
| 20.975901
| 20.975901
| 4,479,503
|
0001.HK
| 993,686,400
| 20.850666
| 21.03851
| 20.600208
| 20.662823
| 5,977,468
|
0001.HK
| 993,772,800
| 21.038504
| 21.351577
| 20.97589
| 21.288963
| 7,013,492
|
0001.HK
| 994,032,000
| 21.288969
| 21.288969
| 21.288969
| 21.288969
| 0
|
0001.HK
| 994,118,400
| 21.539429
| 21.539429
| 21.226356
| 21.288971
| 5,591,242
|
0001.HK
| 994,204,800
| 21.288966
| 21.288966
| 20.913278
| 21.226351
| 5,383,381
|
0001.HK
| 994,291,200
| 21.101124
| 21.226354
| 20.725438
| 20.850666
| 6,176,724
|
0001.HK
| 994,377,600
| 20.85067
| 20.85067
| 20.85067
| 20.85067
| 0
|
0001.HK
| 994,636,800
| 20.099291
| 20.662823
| 20.099291
| 20.662823
| 7,400,535
|
0001.HK
| 994,723,200
| 20.850668
| 20.850668
| 20.474981
| 20.662825
| 2,702,234
|
0001.HK
| 994,809,600
| 20.412366
| 20.537594
| 20.161908
| 20.287136
| 5,248,376
|
0001.HK
| 994,896,000
| 20.412365
| 20.600209
| 20.161907
| 20.224522
| 5,907,600
|
0001.HK
| 994,982,400
| 20.474979
| 20.537592
| 20.036675
| 20.161905
| 5,334,817
|
0001.HK
| 995,241,600
| 20.349753
| 20.412368
| 20.03668
| 20.099295
| 3,454,063
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.