Split (1)

train · 127k rows

matched_price float64 0 140	offer_vol1 int64 0 3.41M	offer_vol2 int64 0 5.05M	floor_price float64 11 128	offer_vol3 int64 0 5.05M	bid_vol1 int64 0 2.46M	bid_vol2 int64 0 2.46M	foreign_sell_vol int64 0 30.7M	bid_vol3 int64 0 2.74M	offer_price3 float64 0 138	offer_price1 float64 0 137	offer_price2 float64 0 138	matched_change float64 -9.6 5.7	avg_price float64 0 9.13k	exchange stringclasses 1 value	high_price float64 0 137	time stringlengths 8 8	matched_vol int64 0 1.83M	bid_price2 float64 0 139	bid_price3 float64 0 138	symbol stringclasses 30 values	foreign_buy_vol int64 0 28.9M	ceiling_price float64 12.6 147	bid_price1 float64 0 138	low_price float64 0 136	ref_price float64 11.8 138	am_pm stringclasses 2 values	matched_total_vol int64 0 31M	date stringclasses 2 values
0	0	0	22.6	0	0	0	0	0	0	0	0	0	0	HSX	0	08:20:00	0	0	0	ACB	0	26	0	0	24.3	AM	0	2024-07-10
25.3	300	0	22.6	0	2,000	0	0	0	0	25.3	0	1	0	HSX	0	08:57:16	0	0	0	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.5	100	200	22.6	400	2,300	300	0	600	24.4	24.3	24.35	0.2	0	HSX	0	08:57:30	0	24.4	24.3	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.5	200	200	22.6	1,900	3,300	300	0	11,400	24.4	24.3	24.35	0.2	0	HSX	0	08:57:34	0	24.4	24.3	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.45	200	200	22.6	1,900	3,800	500	0	300	24.4	24.3	24.35	0.15	0	HSX	0	08:57:36	0	25.3	24.4	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.45	200	300	22.6	1,900	3,800	500	0	300	24.4	24.3	24.35	0.15	0	HSX	0	08:57:38	0	25.3	24.4	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.35	200	3,700	22.6	1,900	3,800	500	0	300	24.4	24.3	24.35	0.05	0	HSX	0	08:57:42	0	25.3	24.4	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.35	200	3,700	22.6	1,900	5,800	500	0	300	24.4	24.3	24.35	0.05	0	HSX	0	08:57:44	0	25.3	24.4	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.35	200	200	22.6	3,700	5,800	500	0	300	24.35	24.25	24.3	0.05	0	HSX	0	08:57:45	0	25.3	24.4	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.3	4,200	200	22.6	200	5,800	500	0	300	24.3	22.6	24.25	0	0	HSX	0	08:57:51	0	25.3	24.4	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.3	4,200	200	22.6	600	5,800	500	0	300	24.3	22.6	24.25	0	0	HSX	0	08:58:02	0	25.3	24.4	ACB	0	26	0	0	24.3	AM	0	2024-07-10
24.45	34,600	213,200	22.6	219,800	42,800	44,700	266,000	273,700	24.55	24.45	24.5	0.15	24.45	HSX	24.5	09:19:14	5,000	24.35	24.3	ACB	268,025	26	24.4	24.4	24.3	AM	561,700	2024-07-10
24.3	138,000	243,700	22.6	54,300	139,000	44,000	266,000	131,700	24.45	24.35	24.4	0	24.4	HSX	24.5	09:28:56	800	24.25	24.2	ACB	268,025	26	24.3	24.3	24.3	AM	794,800	2024-07-10
24.35	174,900	244,400	22.6	183,600	150,900	35,800	326,300	157,300	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:32	1,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,500	2024-07-10
24.35	174,900	244,400	22.6	183,600	151,000	35,800	326,300	157,300	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:33	1,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,500	2024-07-10
24.35	174,900	244,400	22.6	183,600	151,200	35,800	326,300	157,300	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:37	1,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,500	2024-07-10
24.35	174,800	244,400	22.6	183,600	151,200	35,800	326,300	157,300	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:41	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,600	2024-07-10
24.35	174,800	244,400	22.6	183,700	151,200	35,800	326,300	157,300	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:44	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,600	2024-07-10
24.35	174,800	244,400	22.6	183,700	151,200	35,800	326,300	157,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:48	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,600	2024-07-10
24.35	174,800	244,400	22.6	183,700	151,200	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:51	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,600	2024-07-10
24.35	174,800	244,400	22.6	183,700	152,200	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:52	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,600	2024-07-10
24.35	174,800	244,400	22.6	183,700	154,200	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:55	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,600	2024-07-10
24.35	174,800	244,400	22.6	183,800	154,500	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:56	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	812,600	2024-07-10
24.35	174,400	244,400	22.6	183,800	154,100	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:33:58	400	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,000	2024-07-10
24.35	174,400	244,400	22.6	183,800	154,600	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:02	400	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,000	2024-07-10
24.35	174,400	244,400	22.6	183,900	154,600	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:04	400	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,000	2024-07-10
24.35	174,400	244,400	22.6	183,900	154,600	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:05	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	174,300	244,400	22.6	183,900	154,600	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:06	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	174,300	244,400	22.6	183,900	157,600	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:07	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,300	244,400	22.6	183,900	157,600	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:12	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,300	244,400	22.6	183,900	158,700	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:15	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,800	244,400	22.6	183,900	158,800	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:16	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,800	244,400	22.6	186,600	158,800	35,800	326,300	158,800	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:19	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,800	244,400	22.6	186,600	158,800	35,800	326,300	159,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:22	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,700	244,400	22.6	186,600	158,800	35,800	326,300	159,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:27	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,700	244,900	22.6	186,600	158,800	35,800	326,300	159,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:29	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,700	244,900	22.6	186,600	155,800	35,800	326,300	163,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:34	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.35	175,700	244,900	22.6	186,600	157,800	35,800	326,300	163,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:34	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	813,100	2024-07-10
24.3	175,700	244,900	22.6	186,600	156,900	35,800	326,300	163,000	24.45	24.35	24.4	0	24.4	HSX	24.5	09:34:35	900	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	814,000	2024-07-10
24.35	170,700	244,900	22.6	186,600	156,900	35,800	326,300	163,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:37	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,000	2024-07-10
24.35	170,700	244,900	22.6	186,600	157,900	35,800	326,300	163,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:41	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,000	2024-07-10
24.35	170,700	244,900	22.6	186,600	157,900	35,900	326,300	163,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:48	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,000	2024-07-10
24.35	170,700	244,900	22.6	186,600	157,900	35,900	326,300	162,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:49	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,000	2024-07-10
24.35	190,800	244,900	22.6	186,600	157,900	35,900	326,300	162,000	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:50	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,000	2024-07-10
24.35	190,800	244,900	22.6	186,600	157,900	35,900	326,300	162,100	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:53	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,000	2024-07-10
24.35	190,800	244,900	22.6	186,600	157,900	36,100	326,300	162,100	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:54	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,000	2024-07-10
24.35	190,800	244,900	22.6	186,600	158,100	36,100	326,300	162,100	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:34:59	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,000	2024-07-10
24.35	190,700	244,900	22.6	186,600	158,100	36,100	326,300	162,100	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:04	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,100	2024-07-10
24.35	190,700	242,400	22.6	186,600	158,100	36,100	326,300	162,100	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:05	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,100	2024-07-10
24.35	190,400	242,400	22.6	186,600	158,100	36,100	326,300	162,100	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:07	300	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	819,400	2024-07-10
24.35	189,400	242,400	22.6	186,600	158,100	36,100	326,300	162,100	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:09	900	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	820,400	2024-07-10
24.35	189,400	242,400	22.6	185,300	158,100	36,400	326,300	162,100	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:18	900	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	820,400	2024-07-10
24.35	189,500	242,400	22.6	185,300	158,100	36,400	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:21	900	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	820,400	2024-07-10
24.35	184,500	242,400	22.6	185,300	153,100	36,400	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:23	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,400	2024-07-10
24.35	184,700	242,400	22.6	185,300	153,100	36,400	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:23	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,400	2024-07-10
24.35	184,700	242,400	22.6	185,300	153,100	37,100	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:24	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,400	2024-07-10
24.35	184,700	242,400	22.6	185,300	156,100	37,100	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:30	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,400	2024-07-10
24.35	184,800	242,400	22.6	185,300	156,100	37,100	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:32	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,400	2024-07-10
24.35	187,800	242,400	22.6	185,300	156,100	37,100	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:33	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,400	2024-07-10
24.35	187,800	242,400	22.6	185,300	156,100	37,700	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:34	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,400	2024-07-10
24.35	187,800	242,400	22.6	185,700	156,100	37,700	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:38	5,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,400	2024-07-10
24.35	187,800	242,400	22.6	185,700	156,100	37,700	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:41	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,500	2024-07-10
24.35	187,900	242,400	22.6	185,700	156,100	37,700	326,300	162,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:41	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,500	2024-07-10
24.35	187,900	242,400	22.6	185,700	156,100	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:43	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,500	2024-07-10
24.35	188,900	242,400	22.6	185,700	156,100	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:44	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,500	2024-07-10
24.35	188,900	242,400	22.6	185,700	157,100	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:45	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,500	2024-07-10
24.35	188,700	242,400	22.6	185,700	157,100	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:53	200	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,700	2024-07-10
24.35	189,100	242,400	22.6	185,700	157,100	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:55	200	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,700	2024-07-10
24.35	189,100	242,400	22.6	185,700	161,900	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:35:56	200	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,700	2024-07-10
24.35	189,100	242,400	22.6	185,700	162,100	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:01	200	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	825,700	2024-07-10
24.35	188,100	242,400	22.6	185,700	162,300	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:04	1,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	826,700	2024-07-10
24.35	188,300	242,400	22.6	185,700	162,300	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:06	1,000	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	826,700	2024-07-10
24.35	188,200	242,400	22.6	185,700	162,300	37,700	326,300	161,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:15	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	826,800	2024-07-10
24.35	188,200	242,400	22.6	185,700	162,300	37,700	326,300	159,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:18	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	826,800	2024-07-10
24.35	208,300	242,400	22.6	185,700	162,300	37,700	326,300	159,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:18	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	826,800	2024-07-10
24.35	208,300	242,400	22.6	185,700	162,300	37,700	326,300	159,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:19	400	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	827,200	2024-07-10
24.35	207,900	242,400	22.6	185,700	162,300	37,700	326,300	159,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:20	400	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	827,200	2024-07-10
24.35	208,100	242,400	22.6	185,700	162,300	37,700	326,300	159,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:21	400	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	827,200	2024-07-10
24.35	208,100	242,400	22.6	185,700	163,300	37,700	326,300	159,400	24.45	24.35	24.4	0.05	24.4	HSX	24.5	09:36:23	400	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	827,200	2024-07-10
24.3	204,000	242,900	22.6	186,200	175,500	37,700	326,300	169,400	24.45	24.35	24.4	0	24.4	HSX	24.5	09:37:17	100	24.25	24.2	ACB	328,325	26	24.3	24.3	24.3	AM	831,400	2024-07-10
24.4	154,400	210,900	22.6	406,700	122,600	189,100	326,300	100,100	24.5	24.4	24.45	0.1	24.38	HSX	24.5	09:43:55	500	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,284,800	2024-07-10
24.4	211,500	223,600	22.6	441,800	141,300	584,500	326,300	114,800	24.5	24.4	24.45	0.1	24.38	HSX	24.5	09:52:06	800	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,360,700	2024-07-10
24.35	383,600	225,400	22.6	805,800	57,600	628,900	326,300	214,300	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:04:53	4,000	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,590,700	2024-07-10
24.35	383,600	225,400	22.6	805,800	58,000	628,500	326,300	214,300	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:01	4,000	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,590,700	2024-07-10
24.35	383,600	225,400	22.6	805,800	77,900	628,500	326,300	214,300	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:02	900	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,591,600	2024-07-10
24.35	379,600	225,400	22.6	842,900	77,800	628,500	326,300	214,300	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:07	4,000	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,595,600	2024-07-10
24.35	377,400	225,400	22.6	842,900	75,600	628,500	326,300	214,300	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:08	2,200	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,597,800	2024-07-10
24.35	377,400	225,400	22.6	842,900	96,400	628,500	326,300	214,300	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:10	2,200	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,597,800	2024-07-10
24.35	377,400	225,400	22.6	842,900	96,400	629,800	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:10	2,200	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,597,800	2024-07-10
24.35	377,400	225,400	22.6	842,900	96,900	629,800	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:46	2,200	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,597,800	2024-07-10
24.35	377,400	225,400	22.6	842,900	96,900	629,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:52	2,200	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,597,800	2024-07-10
24.35	377,400	225,400	22.6	842,900	96,300	629,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:53	600	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,598,400	2024-07-10
24.35	377,400	225,400	22.6	842,900	96,000	629,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:54	300	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,598,700	2024-07-10
24.35	377,400	225,400	22.6	842,900	97,000	628,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:56	300	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,598,700	2024-07-10
24.35	377,400	225,400	22.6	842,900	96,000	628,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:05:59	1,000	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,599,700	2024-07-10
24.35	377,400	225,400	22.6	842,900	116,800	628,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:06:03	1,000	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,599,700	2024-07-10
24.35	377,400	225,400	22.6	842,900	116,800	628,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:06:04	1,000	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,599,800	2024-07-10
24.35	377,400	225,400	22.6	842,900	116,700	628,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:06:05	100	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,599,800	2024-07-10
24.35	377,400	225,400	22.6	842,900	116,700	627,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:06:07	100	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,599,800	2024-07-10
24.35	377,400	225,400	22.6	842,900	117,700	627,900	326,300	213,000	24.5	24.4	24.45	0.05	24.37	HSX	24.5	10:06:07	100	24.3	24.25	ACB	328,325	26	24.35	24.3	24.3	AM	1,599,800	2024-07-10

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.