symbol stringclasses 44 values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
AAPL | 1,108,080,000 | 1.201637 | 1.230226 | 1.187795 | 1.221951 | 1,201,054,400 |
AAPL | 1,108,339,200 | 1.244821 | 1.275818 | 1.23459 | 1.27341 | 1,271,463,200 |
AAPL | 1,108,425,600 | 1.303956 | 1.340369 | 1.294024 | 1.330287 | 2,312,217,600 |
AAPL | 1,108,512,000 | 1.326375 | 1.357221 | 1.314338 | 1.356168 | 1,639,243,200 |
AAPL | 1,108,598,400 | 1.363993 | 1.367453 | 1.315843 | 1.32126 | 1,518,473,600 |
AAPL | 1,108,684,800 | 1.320207 | 1.322012 | 1.297787 | 1.306213 | 1,163,254,400 |
AAPL | 1,109,030,400 | 1.298538 | 1.328633 | 1.283342 | 1.283342 | 1,219,293,600 |
AAPL | 1,109,116,800 | 1.304858 | 1.330889 | 1.287254 | 1.327579 | 1,345,181,600 |
AAPL | 1,109,203,200 | 1.331341 | 1.343829 | 1.320056 | 1.338112 | 1,519,028,000 |
AAPL | 1,109,289,600 | 1.348494 | 1.352858 | 1.326977 | 1.339015 | 915,510,400 |
AAPL | 1,109,548,800 | 1.344581 | 1.358425 | 1.322914 | 1.349999 | 651,610,400 |
AAPL | 1,109,635,200 | 1.353911 | 1.357522 | 1.328933 | 1.339165 | 468,188,000 |
AAPL | 1,109,721,600 | 1.331642 | 1.350902 | 1.326526 | 1.32773 | 458,161,200 |
AAPL | 1,109,808,000 | 1.335253 | 1.336456 | 1.240458 | 1.257611 | 1,411,653,600 |
AAPL | 1,109,894,400 | 1.286802 | 1.294325 | 1.259417 | 1.288307 | 756,618,800 |
AAPL | 1,110,153,600 | 1.288006 | 1.301548 | 1.274464 | 1.286502 | 450,632,000 |
AAPL | 1,110,240,000 | 1.260922 | 1.268746 | 1.206753 | 1.219693 | 1,021,451,200 |
AAPL | 1,110,326,400 | 1.19291 | 1.21217 | 1.168535 | 1.184183 | 1,322,465,200 |
AAPL | 1,110,412,800 | 1.1896 | 1.211568 | 1.17666 | 1.198628 | 777,109,200 |
AAPL | 1,110,499,200 | 1.210063 | 1.221499 | 1.197726 | 1.211869 | 632,830,800 |
AAPL | 1,110,758,400 | 1.219393 | 1.227518 | 1.189299 | 1.213374 | 605,385,200 |
AAPL | 1,110,844,800 | 1.223004 | 1.238051 | 1.211267 | 1.232634 | 508,608,800 |
AAPL | 1,110,931,200 | 1.240157 | 1.27326 | 1.227217 | 1.239254 | 697,813,200 |
AAPL | 1,111,017,600 | 1.249787 | 1.290414 | 1.243467 | 1.271455 | 801,920,000 |
AAPL | 1,111,104,000 | 1.303956 | 1.307266 | 1.278978 | 1.292821 | 940,150,400 |
AAPL | 1,111,363,200 | 1.302751 | 1.323215 | 1.289811 | 1.31509 | 541,128,000 |
AAPL | 1,111,449,600 | 1.315391 | 1.322915 | 1.284395 | 1.288909 | 551,415,200 |
AAPL | 1,111,536,000 | 1.277473 | 1.306062 | 1.264533 | 1.280483 | 609,823,200 |
AAPL | 1,111,622,400 | 1.291316 | 1.294025 | 1.278978 | 1.278978 | 352,704,800 |
AAPL | 1,111,968,000 | 1.286502 | 1.292821 | 1.278075 | 1.279881 | 275,410,800 |
AAPL | 1,112,054,400 | 1.280783 | 1.288909 | 1.248884 | 1.256407 | 461,356,000 |
AAPL | 1,112,140,800 | 1.266038 | 1.288006 | 1.258514 | 1.288006 | 394,959,600 |
AAPL | 1,112,227,200 | 1.277473 | 1.279579 | 1.251592 | 1.254 | 636,134,800 |
AAPL | 1,112,313,600 | 1.266639 | 1.269348 | 1.220897 | 1.230527 | 641,284,000 |
AAPL | 1,112,572,800 | 1.233537 | 1.243166 | 1.208559 | 1.236546 | 580,014,400 |
AAPL | 1,112,659,200 | 1.240458 | 1.271153 | 1.236545 | 1.26062 | 556,239,600 |
AAPL | 1,112,745,600 | 1.275969 | 1.288307 | 1.268445 | 1.273862 | 414,825,600 |
AAPL | 1,112,832,000 | 1.273862 | 1.316595 | 1.271455 | 1.310877 | 506,987,600 |
AAPL | 1,112,918,400 | 1.31509 | 1.33766 | 1.310275 | 1.316294 | 649,950,000 |
AAPL | 1,113,177,600 | 1.328633 | 1.331642 | 1.261223 | 1.261524 | 821,662,800 |
AAPL | 1,113,264,000 | 1.278677 | 1.299742 | 1.264232 | 1.283792 | 981,061,200 |
AAPL | 1,113,350,400 | 1.29252 | 1.293723 | 1.21548 | 1.235041 | 1,371,946,800 |
AAPL | 1,113,436,800 | 1.167932 | 1.190502 | 1.108648 | 1.121287 | 2,753,192,400 |
AAPL | 1,113,523,200 | 1.102028 | 1.120987 | 1.061702 | 1.063809 | 1,728,087,200 |
AAPL | 1,113,782,400 | 1.053276 | 1.092398 | 1.023182 | 1.071934 | 1,327,177,600 |
AAPL | 1,113,868,800 | 1.101426 | 1.126704 | 1.079457 | 1.116172 | 1,081,642,800 |
AAPL | 1,113,955,200 | 1.133325 | 1.135732 | 1.066517 | 1.068624 | 945,131,600 |
AAPL | 1,114,041,600 | 1.095407 | 1.119783 | 1.08036 | 1.11888 | 759,592,400 |
AAPL | 1,114,128,000 | 1.108648 | 1.113463 | 1.050267 | 1.068322 | 839,129,200 |
AAPL | 1,114,387,200 | 1.098115 | 1.114065 | 1.08668 | 1.112861 | 746,460,400 |
AAPL | 1,114,473,600 | 1.106842 | 1.128811 | 1.086981 | 1.089087 | 810,507,600 |
AAPL | 1,114,560,000 | 1.08006 | 1.094203 | 1.068624 | 1.081865 | 613,888,800 |
AAPL | 1,114,646,400 | 1.092097 | 1.093601 | 1.060498 | 1.069527 | 575,106,000 |
AAPL | 1,114,732,800 | 1.087883 | 1.090291 | 1.059896 | 1.085175 | 671,630,400 |
AAPL | 1,114,992,000 | 1.089689 | 1.102931 | 1.083972 | 1.096309 | 465,920,000 |
AAPL | 1,115,078,400 | 1.095407 | 1.105639 | 1.084272 | 1.089689 | 496,739,600 |
AAPL | 1,115,164,800 | 1.08668 | 1.119481 | 1.086379 | 1.117977 | 448,176,400 |
AAPL | 1,115,251,200 | 1.120986 | 1.121588 | 1.097513 | 1.103833 | 387,366,000 |
AAPL | 1,115,337,600 | 1.110153 | 1.123394 | 1.107144 | 1.120685 | 326,247,600 |
AAPL | 1,115,596,800 | 1.12189 | 1.127005 | 1.10594 | 1.11256 | 355,695,200 |
AAPL | 1,115,683,200 | 1.105939 | 1.120986 | 1.0933 | 1.096008 | 440,263,600 |
AAPL | 1,115,769,600 | 1.059294 | 1.073438 | 0.996399 | 1.071633 | 2,041,981,200 |
AAPL | 1,115,856,000 | 1.065915 | 1.071031 | 1.023182 | 1.027095 | 970,242,000 |
AAPL | 1,115,942,400 | 1.029201 | 1.060197 | 1.025289 | 1.046355 | 702,713,200 |
AAPL | 1,116,201,600 | 1.040035 | 1.074341 | 1.039132 | 1.069827 | 474,294,800 |
AAPL | 1,116,288,000 | 1.057489 | 1.067119 | 1.039433 | 1.06411 | 588,344,400 |
AAPL | 1,116,374,400 | 1.066818 | 1.130316 | 1.052975 | 1.078554 | 636,722,800 |
AAPL | 1,116,460,800 | 1.076749 | 1.133926 | 1.076749 | 1.130014 | 793,161,600 |
AAPL | 1,116,547,200 | 1.120986 | 1.133024 | 1.119181 | 1.130014 | 452,650,800 |
AAPL | 1,116,806,400 | 1.139043 | 1.200734 | 1.139043 | 1.196521 | 1,042,574,400 |
AAPL | 1,116,892,800 | 1.187193 | 1.203443 | 1.174553 | 1.194716 | 593,460,000 |
AAPL | 1,116,979,200 | 1.188697 | 1.202239 | 1.18328 | 1.197123 | 396,006,800 |
AAPL | 1,117,065,600 | 1.201938 | 1.232032 | 1.201938 | 1.226013 | 525,520,800 |
AAPL | 1,117,152,000 | 1.223004 | 1.227518 | 1.204045 | 1.220596 | 316,008,000 |
AAPL | 1,117,497,600 | 1.223606 | 1.226013 | 1.191104 | 1.196521 | 404,205,200 |
AAPL | 1,117,584,000 | 1.200434 | 1.226615 | 1.19953 | 1.212772 | 453,812,800 |
AAPL | 1,117,670,400 | 1.205249 | 1.213374 | 1.191707 | 1.204948 | 373,973,600 |
AAPL | 1,117,756,800 | 1.148372 | 1.161011 | 1.136636 | 1.150779 | 956,869,200 |
AAPL | 1,118,016,000 | 1.153488 | 1.162516 | 1.130316 | 1.141149 | 811,966,400 |
AAPL | 1,118,102,400 | 1.131519 | 1.135431 | 1.096911 | 1.09962 | 745,264,800 |
AAPL | 1,118,188,800 | 1.102328 | 1.120986 | 1.100522 | 1.111055 | 404,006,400 |
AAPL | 1,118,275,200 | 1.113463 | 1.141751 | 1.108046 | 1.133024 | 390,255,600 |
AAPL | 1,118,361,600 | 1.1255 | 1.1255 | 1.068924 | 1.077652 | 678,932,800 |
AAPL | 1,118,620,800 | 1.080059 | 1.101726 | 1.077953 | 1.08036 | 435,772,400 |
AAPL | 1,118,707,200 | 1.080962 | 1.087884 | 1.075847 | 1.08337 | 347,846,800 |
AAPL | 1,118,793,600 | 1.109551 | 1.122491 | 1.092398 | 1.117375 | 563,343,200 |
AAPL | 1,118,880,000 | 1.119181 | 1.145964 | 1.108046 | 1.142955 | 547,674,400 |
AAPL | 1,118,966,400 | 1.157701 | 1.159808 | 1.13844 | 1.152886 | 596,125,600 |
AAPL | 1,119,225,600 | 1.139043 | 1.146265 | 1.127005 | 1.13182 | 323,716,400 |
AAPL | 1,119,312,000 | 1.135131 | 1.149275 | 1.124899 | 1.139344 | 370,526,800 |
AAPL | 1,119,398,400 | 1.151381 | 1.161612 | 1.14777 | 1.160108 | 424,925,200 |
AAPL | 1,119,484,800 | 1.168534 | 1.197123 | 1.163117 | 1.17034 | 674,254,000 |
AAPL | 1,119,571,200 | 1.176358 | 1.177262 | 1.133927 | 1.136334 | 410,709,600 |
AAPL | 1,119,830,400 | 1.108648 | 1.146566 | 1.103833 | 1.116473 | 600,171,600 |
AAPL | 1,119,916,800 | 1.128209 | 1.131218 | 1.118579 | 1.122792 | 350,299,600 |
AAPL | 1,120,003,200 | 1.120385 | 1.122191 | 1.086981 | 1.094504 | 448,358,400 |
AAPL | 1,120,089,600 | 1.101726 | 1.118278 | 1.092699 | 1.107745 | 418,390,000 |
AAPL | 1,120,176,000 | 1.108347 | 1.11256 | 1.092096 | 1.098416 | 250,000,800 |
AAPL | 1,120,521,600 | 1.099921 | 1.148071 | 1.098416 | 1.142955 | 454,269,200 |
AAPL | 1,120,608,000 | 1.13483 | 1.148371 | 1.119481 | 1.125199 | 394,626,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.