symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
0001.HK
| 1,007,424,000
| 19.201517
| 19.833146
| 19.012029
| 19.769983
| 8,429,458
|
0001.HK
| 1,007,510,400
| 20.02264
| 20.591106
| 19.896313
| 20.527943
| 13,306,461
|
0001.HK
| 1,007,596,800
| 20.970087
| 21.03325
| 20.338459
| 20.906925
| 13,885,959
|
0001.HK
| 1,007,683,200
| 20.843761
| 20.970086
| 20.527946
| 20.780598
| 4,824,812
|
0001.HK
| 1,007,942,400
| 20.591103
| 21.033243
| 20.591103
| 21.033243
| 3,988,685
|
0001.HK
| 1,008,028,800
| 20.654272
| 20.780597
| 20.527945
| 20.591108
| 4,600,589
|
0001.HK
| 1,008,115,200
| 20.71743
| 21.033245
| 20.212127
| 20.970081
| 6,363,605
|
0001.HK
| 1,008,201,600
| 20.970088
| 21.096414
| 20.401623
| 20.464785
| 5,291,481
|
0001.HK
| 1,008,288,000
| 20.212125
| 20.401615
| 20.022637
| 20.338451
| 5,217,845
|
0001.HK
| 1,008,547,200
| 20.085799
| 20.527938
| 20.085799
| 20.401613
| 4,049,932
|
0001.HK
| 1,008,633,600
| 20.654271
| 20.717433
| 20.275293
| 20.527945
| 3,755,046
|
0001.HK
| 1,008,720,000
| 20.843756
| 20.970081
| 20.591105
| 20.970081
| 5,390,492
|
0001.HK
| 1,008,806,400
| 20.843755
| 21.033243
| 20.591103
| 21.033243
| 4,277,757
|
0001.HK
| 1,008,892,800
| 20.71744
| 20.71744
| 20.085812
| 20.085812
| 7,013,849
|
0001.HK
| 1,009,152,000
| 20.401619
| 20.464781
| 20.022641
| 20.085804
| 2,190,193
|
0001.HK
| 1,009,238,400
| 20.08581
| 20.08581
| 20.08581
| 20.08581
| 0
|
0001.HK
| 1,009,324,800
| 20.08581
| 20.08581
| 20.08581
| 20.08581
| 0
|
0001.HK
| 1,009,411,200
| 20.338456
| 20.338456
| 20.085804
| 20.085804
| 2,690,291
|
0001.HK
| 1,009,497,600
| 20.148968
| 20.401621
| 20.085806
| 20.401621
| 1,409,683
|
0001.HK
| 1,009,756,800
| 20.401615
| 20.464777
| 20.0858
| 20.464777
| 1,691,925
|
0001.HK
| 1,009,843,200
| 20.464785
| 20.464785
| 20.464785
| 20.464785
| 0
|
0001.HK
| 1,009,929,600
| 20.148965
| 20.338455
| 20.085803
| 20.275291
| 1,455,119
|
0001.HK
| 1,010,016,000
| 20.275288
| 20.275288
| 20.275288
| 20.275288
| 0
|
0001.HK
| 1,010,102,400
| 20.464782
| 20.780597
| 20.464782
| 20.591108
| 6,530,848
|
0001.HK
| 1,010,361,600
| 20.591103
| 21.475384
| 20.52794
| 21.475384
| 9,659,231
|
0001.HK
| 1,010,448,000
| 21.222734
| 21.349061
| 21.096409
| 21.159573
| 4,982,035
|
0001.HK
| 1,010,534,400
| 21.096403
| 21.475381
| 20.717425
| 21.096403
| 6,751,742
|
0001.HK
| 1,010,620,800
| 20.970077
| 20.970077
| 20.275286
| 20.591101
| 7,853,445
|
0001.HK
| 1,010,707,200
| 20.591109
| 20.717434
| 20.085806
| 20.148968
| 5,057,896
|
0001.HK
| 1,010,966,400
| 19.959473
| 20.275288
| 19.706821
| 20.275288
| 4,647,197
|
0001.HK
| 1,011,052,800
| 20.022643
| 20.022643
| 19.833155
| 19.833155
| 3,890,971
|
0001.HK
| 1,011,139,200
| 19.833151
| 20.085803
| 19.517336
| 19.643661
| 5,397,652
|
0001.HK
| 1,011,225,600
| 19.454175
| 19.580502
| 19.201524
| 19.580502
| 7,934,495
|
0001.HK
| 1,011,312,000
| 19.643658
| 19.706821
| 19.327845
| 19.327845
| 5,134,419
|
0001.HK
| 1,011,571,200
| 19.454175
| 19.706827
| 19.454175
| 19.643663
| 3,761,149
|
0001.HK
| 1,011,657,600
| 19.580494
| 19.643656
| 19.07519
| 19.138353
| 4,524,059
|
0001.HK
| 1,011,744,000
| 19.012037
| 19.201526
| 18.948874
| 19.075199
| 4,557,181
|
0001.HK
| 1,011,830,400
| 19.201523
| 19.264686
| 18.885708
| 18.948872
| 6,187,798
|
0001.HK
| 1,011,916,800
| 19.012033
| 19.264684
| 18.759381
| 18.94887
| 8,500,977
|
0001.HK
| 1,012,176,000
| 18.948871
| 19.201523
| 18.822545
| 18.885708
| 6,341,048
|
0001.HK
| 1,012,262,400
| 18.822546
| 19.833153
| 18.822546
| 19.643663
| 7,936,433
|
0001.HK
| 1,012,348,800
| 19.264689
| 19.391014
| 19.012037
| 19.075199
| 6,224,610
|
0001.HK
| 1,012,435,200
| 19.075199
| 19.075199
| 19.075199
| 19.075199
| 0
|
0001.HK
| 1,012,521,600
| 19.075199
| 19.075199
| 18.569896
| 18.696222
| 6,161,380
|
0001.HK
| 1,012,780,800
| 18.696222
| 18.88571
| 18.569895
| 18.633059
| 4,595,323
|
0001.HK
| 1,012,867,200
| 18.443567
| 18.569892
| 18.317241
| 18.443567
| 4,850,902
|
0001.HK
| 1,012,953,600
| 18.443566
| 18.506729
| 18.190915
| 18.254078
| 9,710,541
|
0001.HK
| 1,013,040,000
| 18.190919
| 18.317244
| 17.748778
| 17.811941
| 10,023,446
|
0001.HK
| 1,013,126,400
| 17.875098
| 17.938261
| 17.49612
| 17.622446
| 9,129,530
|
0001.HK
| 1,013,385,600
| 17.811931
| 18.064583
| 17.811931
| 18.064583
| 5,424,807
|
0001.HK
| 1,013,472,000
| 18.064592
| 18.064592
| 18.064592
| 18.064592
| 0
|
0001.HK
| 1,013,558,400
| 18.064583
| 18.064583
| 18.064583
| 18.064583
| 0
|
0001.HK
| 1,013,644,800
| 18.064587
| 18.064587
| 18.064587
| 18.064587
| 0
|
0001.HK
| 1,013,731,200
| 18.443566
| 18.696218
| 17.8751
| 18.31724
| 7,460,397
|
0001.HK
| 1,013,990,400
| 18.19092
| 18.569897
| 18.127757
| 18.569897
| 4,731,351
|
0001.HK
| 1,014,076,800
| 18.506736
| 18.506736
| 17.93827
| 18.127758
| 5,313,395
|
0001.HK
| 1,014,163,200
| 18.064592
| 18.254081
| 17.938266
| 18.190918
| 3,515,969
|
0001.HK
| 1,014,249,600
| 18.31724
| 18.506729
| 18.127751
| 18.254078
| 4,383,546
|
0001.HK
| 1,014,336,000
| 18.127751
| 18.127751
| 17.811936
| 17.875099
| 5,757,448
|
0001.HK
| 1,014,595,200
| 17.93826
| 18.064585
| 17.243468
| 17.306631
| 13,131,094
|
0001.HK
| 1,014,681,600
| 17.622447
| 17.622447
| 16.801329
| 16.864492
| 20,727,858
|
0001.HK
| 1,014,768,000
| 16.864495
| 17.243471
| 16.801332
| 16.99082
| 12,668,316
|
0001.HK
| 1,014,854,400
| 17.053987
| 17.053987
| 16.359196
| 16.422358
| 18,418,345
|
0001.HK
| 1,014,940,800
| 16.422358
| 16.611847
| 16.296032
| 16.422358
| 10,226,426
|
0001.HK
| 1,015,200,000
| 16.801332
| 16.927658
| 16.611844
| 16.801332
| 14,742,024
|
0001.HK
| 1,015,286,400
| 17.053984
| 17.559288
| 17.053984
| 17.432962
| 16,000,337
|
0001.HK
| 1,015,372,800
| 17.432962
| 17.685613
| 17.306635
| 17.369799
| 9,936,784
|
0001.HK
| 1,015,459,200
| 17.622446
| 18.064586
| 17.622446
| 17.938261
| 8,388,972
|
0001.HK
| 1,015,545,600
| 17.938265
| 18.25408
| 17.875102
| 18.001427
| 8,773,642
|
0001.HK
| 1,015,804,800
| 18.127751
| 18.443565
| 18.001424
| 18.443565
| 5,496,709
|
0001.HK
| 1,015,891,200
| 18.317241
| 18.443567
| 18.064589
| 18.127752
| 4,892,954
|
0001.HK
| 1,015,977,600
| 18.127753
| 18.25408
| 17.875102
| 17.938265
| 5,845,241
|
0001.HK
| 1,016,064,000
| 17.938262
| 18.12775
| 17.748772
| 18.12775
| 6,771,268
|
0001.HK
| 1,016,150,400
| 18.127749
| 18.254076
| 17.811935
| 17.938261
| 3,672,776
|
0001.HK
| 1,016,409,600
| 17.875101
| 18.064589
| 17.875101
| 17.875101
| 3,662,978
|
0001.HK
| 1,016,496,000
| 18.001425
| 18.001425
| 17.8751
| 17.938263
| 3,926,636
|
0001.HK
| 1,016,582,400
| 17.8751
| 18.001425
| 17.622449
| 17.685612
| 5,308,168
|
0001.HK
| 1,016,668,800
| 17.496122
| 17.559286
| 17.180309
| 17.432961
| 7,602,191
|
0001.HK
| 1,016,755,200
| 17.432963
| 17.559288
| 17.180311
| 17.243473
| 10,888,628
|
0001.HK
| 1,017,014,400
| 17.306638
| 17.369801
| 17.11715
| 17.243475
| 6,315,516
|
0001.HK
| 1,017,100,800
| 17.180304
| 17.306629
| 17.053978
| 17.306629
| 5,808,792
|
0001.HK
| 1,017,187,200
| 17.306637
| 17.685615
| 17.306637
| 17.622452
| 7,337,365
|
0001.HK
| 1,017,273,600
| 17.685617
| 17.748779
| 17.496127
| 17.622454
| 4,946,948
|
0001.HK
| 1,017,360,000
| 17.622454
| 17.622454
| 17.622454
| 17.622454
| 0
|
0001.HK
| 1,017,619,200
| 17.622454
| 17.622454
| 17.622454
| 17.622454
| 0
|
0001.HK
| 1,017,705,600
| 17.685614
| 17.685614
| 17.117148
| 17.243473
| 6,158,457
|
0001.HK
| 1,017,792,000
| 17.369796
| 17.369796
| 17.053981
| 17.243469
| 4,801,751
|
0001.HK
| 1,017,878,400
| 16.990821
| 17.496124
| 16.990821
| 17.432962
| 4,404,318
|
0001.HK
| 1,017,964,800
| 17.432962
| 17.432962
| 17.432962
| 17.432962
| 0
|
0001.HK
| 1,018,224,000
| 17.369804
| 17.496129
| 17.053989
| 17.053989
| 6,121,951
|
0001.HK
| 1,018,310,400
| 17.180311
| 17.243473
| 16.990822
| 17.180311
| 3,706,159
|
0001.HK
| 1,018,396,800
| 17.117146
| 17.18031
| 16.927657
| 16.99082
| 3,544,114
|
0001.HK
| 1,018,483,200
| 17.243477
| 17.432967
| 17.053989
| 17.180315
| 4,728,140
|
0001.HK
| 1,018,569,600
| 17.117148
| 17.306636
| 16.990822
| 17.243473
| 5,193,348
|
0001.HK
| 1,018,828,800
| 17.369794
| 17.432957
| 17.180306
| 17.306631
| 4,925,469
|
0001.HK
| 1,018,915,200
| 17.369794
| 17.369794
| 17.180305
| 17.243467
| 4,404,869
|
0001.HK
| 1,019,001,600
| 17.622444
| 18.19091
| 17.559281
| 18.19091
| 12,027,250
|
0001.HK
| 1,019,088,000
| 18.127759
| 18.506737
| 18.001432
| 18.506737
| 13,831,492
|
0001.HK
| 1,019,174,400
| 18.317244
| 18.759386
| 18.254082
| 18.696222
| 15,913,209
|
0001.HK
| 1,019,433,600
| 18.633062
| 18.82255
| 18.443574
| 18.506737
| 12,258,558
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.