symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
0001.HK
| 946,944,000
| 23.996487
| 24.236453
| 23.516558
| 23.516558
| 3,194,413
|
0001.HK
| 947,030,400
| 22.436722
| 22.796671
| 21.77682
| 21.896801
| 6,058,531
|
0001.HK
| 947,116,800
| 22.076767
| 22.19675
| 20.397014
| 20.816952
| 10,440,479
|
0001.HK
| 947,203,200
| 21.116911
| 21.356876
| 20.756963
| 21.236893
| 6,049,796
|
0001.HK
| 947,462,400
| 21.956786
| 22.316735
| 21.416866
| 21.416866
| 5,195,404
|
0001.HK
| 947,548,800
| 21.956791
| 22.196757
| 21.476861
| 21.956791
| 6,175,861
|
0001.HK
| 947,635,200
| 21.596842
| 22.136763
| 21.296885
| 21.596842
| 5,453,898
|
0001.HK
| 947,721,600
| 21.716822
| 21.776813
| 21.1769
| 21.296883
| 3,499,841
|
0001.HK
| 947,808,000
| 21.356873
| 21.536846
| 20.696969
| 20.996925
| 3,903,579
|
0001.HK
| 948,067,200
| 21.356874
| 21.356874
| 20.936934
| 21.236891
| 3,106,959
|
0001.HK
| 948,153,600
| 21.056921
| 22.436719
| 21.056921
| 22.316738
| 4,871,528
|
0001.HK
| 948,240,000
| 21.836805
| 22.076771
| 21.596841
| 22.076771
| 7,926,159
|
0001.HK
| 948,326,400
| 22.076772
| 22.376727
| 21.956789
| 22.016781
| 4,246,079
|
0001.HK
| 948,412,800
| 22.076763
| 22.676676
| 21.776809
| 22.136755
| 5,885,942
|
0001.HK
| 948,672,000
| 22.556707
| 23.036637
| 22.136769
| 22.436724
| 5,841,425
|
0001.HK
| 948,758,400
| 22.316728
| 22.976629
| 22.196745
| 22.736666
| 4,556,341
|
0001.HK
| 948,844,800
| 22.916645
| 23.636541
| 22.916645
| 23.516558
| 5,974,693
|
0001.HK
| 948,931,200
| 23.636538
| 24.476414
| 23.576546
| 24.476414
| 6,492,447
|
0001.HK
| 949,017,600
| 24.716379
| 24.836362
| 23.936491
| 24.596395
| 8,468,821
|
0001.HK
| 949,276,800
| 23.996485
| 23.996485
| 23.396572
| 23.456564
| 5,745,866
|
0001.HK
| 949,363,200
| 23.936503
| 23.996494
| 23.276601
| 23.756531
| 5,250,377
|
0001.HK
| 949,449,600
| 23.876505
| 24.596401
| 23.876505
| 24.476418
| 4,732,215
|
0001.HK
| 949,536,000
| 24.476426
| 24.716392
| 23.816524
| 24.596409
| 4,005,775
|
0001.HK
| 949,622,400
| 24.596409
| 24.596409
| 24.596409
| 24.596409
| 0
|
0001.HK
| 949,881,600
| 24.596399
| 24.596399
| 24.596399
| 24.596399
| 0
|
0001.HK
| 949,968,000
| 24.596399
| 25.436275
| 23.996487
| 25.196312
| 4,574,670
|
0001.HK
| 950,054,400
| 25.196318
| 26.396143
| 24.956351
| 26.036194
| 8,507,928
|
0001.HK
| 950,140,800
| 25.676239
| 28.075887
| 25.556256
| 26.876064
| 10,401,002
|
0001.HK
| 950,227,200
| 27.475981
| 29.635666
| 27.356001
| 29.035753
| 8,254,244
|
0001.HK
| 950,486,400
| 29.275715
| 29.275715
| 27.236013
| 27.475977
| 5,595,736
|
0001.HK
| 950,572,800
| 27.475979
| 27.595962
| 24.956348
| 26.03619
| 10,268,257
|
0001.HK
| 950,659,200
| 26.156174
| 26.39614
| 25.676244
| 26.156174
| 7,014,653
|
0001.HK
| 950,745,600
| 26.156169
| 26.276152
| 25.436273
| 25.676239
| 6,044,340
|
0001.HK
| 950,832,000
| 25.436276
| 25.676242
| 24.836366
| 24.956347
| 5,456,556
|
0001.HK
| 951,091,200
| 23.996487
| 24.716382
| 23.996487
| 24.356436
| 5,182,742
|
0001.HK
| 951,177,600
| 24.356443
| 24.71639
| 23.576556
| 23.876511
| 5,682,279
|
0001.HK
| 951,264,000
| 23.996485
| 25.076328
| 23.996485
| 24.956345
| 3,839,415
|
0001.HK
| 951,350,400
| 25.076334
| 25.79623
| 25.076334
| 25.676247
| 3,266,443
|
0001.HK
| 951,436,800
| 25.436275
| 25.916204
| 24.716382
| 25.076328
| 3,915,606
|
0001.HK
| 951,696,000
| 25.076341
| 25.196324
| 23.516568
| 23.936506
| 4,949,363
|
0001.HK
| 951,782,400
| 24.476416
| 25.076328
| 23.876503
| 25.076328
| 4,170,539
|
0001.HK
| 951,868,800
| 24.956346
| 25.196312
| 23.996487
| 24.356436
| 4,317,226
|
0001.HK
| 951,955,200
| 24.716382
| 24.716382
| 23.816515
| 24.356436
| 3,979,918
|
0001.HK
| 952,041,600
| 24.236454
| 25.196313
| 23.816516
| 24.476418
| 4,259,301
|
0001.HK
| 952,300,800
| 25.196325
| 26.036202
| 24.956359
| 25.796238
| 4,226,141
|
0001.HK
| 952,387,200
| 25.436281
| 26.636106
| 25.076334
| 26.636106
| 4,821,854
|
0001.HK
| 952,473,600
| 25.196324
| 27.116043
| 25.196324
| 26.276167
| 4,487,083
|
0001.HK
| 952,560,000
| 26.636105
| 27.116035
| 25.43628
| 25.556263
| 4,943,417
|
0001.HK
| 952,646,400
| 26.036187
| 27.11603
| 25.916204
| 26.276154
| 7,663,776
|
0001.HK
| 952,905,600
| 26.396142
| 27.236018
| 25.43628
| 25.556263
| 7,398,287
|
0001.HK
| 952,992,000
| 25.676242
| 25.916206
| 24.476417
| 24.716383
| 6,224,831
|
0001.HK
| 953,078,400
| 24.476412
| 26.036183
| 24.476412
| 24.836361
| 6,820,171
|
0001.HK
| 953,164,800
| 25.196307
| 25.676237
| 23.996482
| 24.236448
| 6,505,879
|
0001.HK
| 953,251,200
| 25.436278
| 25.916208
| 24.716385
| 25.316298
| 5,664,358
|
0001.HK
| 953,510,400
| 24.716381
| 25.67624
| 24.716381
| 24.956345
| 2,578,638
|
0001.HK
| 953,596,800
| 25.436275
| 26.156171
| 25.196311
| 25.916204
| 4,152,686
|
0001.HK
| 953,683,200
| 26.396127
| 26.996037
| 26.396127
| 26.876057
| 4,275,111
|
0001.HK
| 953,769,600
| 28.075888
| 28.315854
| 27.116029
| 27.835924
| 7,220,063
|
0001.HK
| 953,856,000
| 27.835922
| 28.315852
| 27.116027
| 27.475973
| 4,603,703
|
0001.HK
| 954,115,200
| 27.83593
| 28.195877
| 27.116035
| 27.955914
| 5,985,856
|
0001.HK
| 954,201,600
| 28.075887
| 28.6758
| 27.595958
| 28.555817
| 5,242,066
|
0001.HK
| 954,288,000
| 28.075891
| 28.795787
| 28.075891
| 28.675804
| 5,798,276
|
0001.HK
| 954,374,400
| 28.075896
| 28.915775
| 27.955915
| 27.955915
| 5,973,728
|
0001.HK
| 954,460,800
| 27.955914
| 28.31586
| 26.876071
| 27.955914
| 3,863,061
|
0001.HK
| 954,720,000
| 27.955909
| 27.955909
| 26.396137
| 26.396137
| 4,460,413
|
0001.HK
| 954,806,400
| 26.396141
| 26.396141
| 26.396141
| 26.396141
| 0
|
0001.HK
| 954,892,800
| 25.196323
| 26.396149
| 24.236463
| 25.07634
| 8,359,064
|
0001.HK
| 954,979,200
| 24.956355
| 25.436285
| 24.476425
| 25.436285
| 7,864,403
|
0001.HK
| 955,065,600
| 26.156176
| 26.156176
| 25.43628
| 25.556263
| 3,451,455
|
0001.HK
| 955,324,800
| 25.676245
| 26.156175
| 25.556262
| 25.796228
| 2,792,160
|
0001.HK
| 955,411,200
| 25.676242
| 25.676242
| 24.956346
| 25.196312
| 2,843,679
|
0001.HK
| 955,497,600
| 25.076336
| 25.556266
| 24.716389
| 24.836372
| 6,367,405
|
0001.HK
| 955,584,000
| 24.356431
| 24.596395
| 23.936491
| 24.236448
| 11,217,440
|
0001.HK
| 955,670,400
| 23.996481
| 24.236447
| 23.756517
| 23.756517
| 4,563,017
|
0001.HK
| 955,929,600
| 22.5567
| 22.5567
| 21.116911
| 21.236893
| 14,346,279
|
0001.HK
| 956,016,000
| 21.836805
| 22.076771
| 21.53685
| 21.53685
| 7,834,359
|
0001.HK
| 956,102,400
| 22.136759
| 22.316734
| 21.116909
| 21.176899
| 6,650,873
|
0001.HK
| 956,188,800
| 21.116908
| 21.176899
| 20.636979
| 20.876944
| 6,706,238
|
0001.HK
| 956,275,200
| 20.876944
| 20.876944
| 20.876944
| 20.876944
| 0
|
0001.HK
| 956,534,400
| 20.876944
| 20.876944
| 20.876944
| 20.876944
| 0
|
0001.HK
| 956,620,800
| 20.876943
| 21.116907
| 20.696968
| 20.696968
| 6,655,351
|
0001.HK
| 956,707,200
| 21.116907
| 21.116907
| 20.337022
| 20.576986
| 4,437,833
|
0001.HK
| 956,793,600
| 20.516998
| 21.296884
| 20.397017
| 21.236893
| 4,045,863
|
0001.HK
| 956,880,000
| 21.476865
| 22.496716
| 21.356883
| 22.316744
| 6,815,323
|
0001.HK
| 957,139,200
| 22.316738
| 22.316738
| 22.316738
| 22.316738
| 0
|
0001.HK
| 957,225,600
| 22.556701
| 22.676684
| 22.256746
| 22.256746
| 5,177,220
|
0001.HK
| 957,312,000
| 22.076763
| 22.196746
| 21.716817
| 22.136755
| 5,041,148
|
0001.HK
| 957,398,400
| 21.656829
| 21.836801
| 20.876944
| 20.876944
| 7,506,176
|
0001.HK
| 957,484,800
| 20.876942
| 20.936932
| 20.337021
| 20.516994
| 8,676,847
|
0001.HK
| 957,744,000
| 20.756967
| 20.816959
| 19.8571
| 19.977081
| 5,255,701
|
0001.HK
| 957,830,400
| 19.977081
| 19.977081
| 19.977081
| 19.977081
| 0
|
0001.HK
| 957,916,800
| 19.137203
| 19.377169
| 18.837248
| 19.017221
| 7,655,045
|
0001.HK
| 958,003,200
| 19.017221
| 19.017221
| 19.017221
| 19.017221
| 0
|
0001.HK
| 958,089,600
| 19.017222
| 20.097064
| 18.417309
| 19.8571
| 11,326,983
|
0001.HK
| 958,348,800
| 19.917087
| 20.03707
| 19.437157
| 19.677122
| 5,133,962
|
0001.HK
| 958,435,200
| 20.036084
| 20.463684
| 19.486313
| 20.463684
| 5,716,799
|
0001.HK
| 958,521,600
| 20.646943
| 20.646943
| 19.303059
| 19.547401
| 10,081,461
|
0001.HK
| 958,608,000
| 17.837005
| 18.814375
| 17.165062
| 17.775919
| 80,792,271
|
0001.HK
| 958,694,400
| 17.837008
| 18.264607
| 17.409408
| 17.898094
| 50,544,772
|
0001.HK
| 958,953,600
| 17.837006
| 18.264605
| 17.409406
| 18.081348
| 23,956,801
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.