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 | 1,308,614,400 | 9.530039 | 9.804491 | 9.4855 | 9.789445 | 493,382,400 |
AAPL | 1,308,700,800 | 9.785236 | 9.897787 | 9.701576 | 9.708498 | 390,583,200 |
AAPL | 1,308,787,200 | 9.598054 | 9.981748 | 9.573378 | 9.967905 | 559,759,200 |
AAPL | 1,308,873,600 | 9.972114 | 10.02568 | 9.783126 | 9.821044 | 439,807,200 |
AAPL | 1,309,132,800 | 9.858361 | 10.048252 | 9.848129 | 9.992277 | 339,813,600 |
AAPL | 1,309,219,200 | 10.04073 | 10.132516 | 10.034411 | 10.089181 | 294,299,600 |
AAPL | 1,309,305,600 | 10.11265 | 10.122581 | 9.987461 | 10.052464 | 352,545,200 |
AAPL | 1,309,392,000 | 10.072327 | 10.115362 | 10.016354 | 10.101518 | 322,954,800 |
AAPL | 1,309,478,400 | 10.109944 | 10.33715 | 10.05728 | 10.329928 | 435,313,200 |
AAPL | 1,309,824,000 | 10.322105 | 10.527645 | 10.307059 | 10.515607 | 355,054,000 |
AAPL | 1,309,910,400 | 10.501163 | 10.656146 | 10.433753 | 10.585726 | 444,626,000 |
AAPL | 1,309,996,800 | 10.673297 | 10.773508 | 10.653133 | 10.749434 | 399,663,600 |
AAPL | 1,310,083,200 | 10.63327 | 10.833694 | 10.598964 | 10.824966 | 489,633,200 |
AAPL | 1,310,342,400 | 10.72355 | 10.826772 | 10.61762 | 10.653131 | 442,674,400 |
AAPL | 1,310,428,800 | 10.63899 | 10.76388 | 10.491231 | 10.645612 | 451,609,200 |
AAPL | 1,310,515,200 | 10.78344 | 10.833697 | 10.724757 | 10.774112 | 391,638,800 |
AAPL | 1,310,601,600 | 10.864088 | 10.882145 | 10.723552 | 10.766585 | 430,533,600 |
AAPL | 1,310,688,000 | 10.868906 | 10.984165 | 10.808719 | 10.981757 | 484,467,200 |
AAPL | 1,310,947,200 | 10.997104 | 11.274567 | 10.99259 | 11.248988 | 572,653,200 |
AAPL | 1,311,033,600 | 11.37538 | 11.394941 | 11.234542 | 11.340773 | 819,145,600 |
AAPL | 1,311,120,000 | 11.920677 | 11.925191 | 11.616129 | 11.643213 | 941,340,400 |
AAPL | 1,311,206,400 | 11.644718 | 11.738309 | 11.552933 | 11.65495 | 526,534,400 |
AAPL | 1,311,292,800 | 11.685946 | 11.888476 | 11.668793 | 11.835813 | 516,728,800 |
AAPL | 1,311,552,000 | 11.747033 | 12.037437 | 11.725066 | 11.992297 | 589,806,000 |
AAPL | 1,311,638,400 | 12.037441 | 12.172863 | 12.027812 | 12.14006 | 476,582,400 |
AAPL | 1,311,724,800 | 12.055194 | 12.116886 | 11.801204 | 11.814445 | 659,324,400 |
AAPL | 1,311,811,200 | 11.785255 | 11.946857 | 11.680228 | 11.791273 | 594,034,000 |
AAPL | 1,311,897,600 | 11.665483 | 11.891485 | 11.555942 | 11.750948 | 632,584,400 |
AAPL | 1,312,156,800 | 11.970633 | 12.022394 | 11.807827 | 11.939637 | 612,836,000 |
AAPL | 1,312,243,200 | 11.966721 | 11.974245 | 11.686851 | 11.703703 | 639,539,600 |
AAPL | 1,312,329,600 | 11.765994 | 11.843335 | 11.502977 | 11.813844 | 732,508,000 |
AAPL | 1,312,416,000 | 11.718754 | 11.776232 | 11.355824 | 11.356426 | 871,407,600 |
AAPL | 1,312,502,400 | 11.448805 | 11.540892 | 10.911033 | 11.243567 | 1,204,590,800 |
AAPL | 1,312,761,600 | 10.88455 | 11.06752 | 10.623639 | 10.629357 | 1,143,833,600 |
AAPL | 1,312,848,000 | 10.872815 | 11.273362 | 10.683225 | 11.255305 | 1,082,583,600 |
AAPL | 1,312,934,400 | 11.169242 | 11.27457 | 10.908933 | 10.944744 | 878,656,800 |
AAPL | 1,313,020,800 | 11.150278 | 11.29864 | 10.975735 | 11.245976 | 741,969,200 |
AAPL | 1,313,107,200 | 11.377486 | 11.424733 | 11.261927 | 11.344986 | 528,976,000 |
AAPL | 1,313,366,400 | 11.424429 | 11.585129 | 11.378085 | 11.538183 | 460,544,000 |
AAPL | 1,313,452,800 | 11.481308 | 11.536982 | 11.316997 | 11.45001 | 498,750,000 |
AAPL | 1,313,539,200 | 11.505084 | 11.57159 | 11.37538 | 11.448809 | 442,061,200 |
AAPL | 1,313,625,600 | 11.159908 | 11.214379 | 10.874921 | 11.015759 | 851,435,200 |
AAPL | 1,313,712,000 | 10.898999 | 11.044351 | 10.713321 | 10.714224 | 775,888,400 |
AAPL | 1,313,971,200 | 10.969414 | 10.98055 | 10.685933 | 10.726559 | 535,315,200 |
AAPL | 1,314,057,600 | 10.842722 | 11.244171 | 10.743414 | 11.242968 | 656,835,200 |
AAPL | 1,314,144,000 | 11.239056 | 11.40427 | 11.152687 | 11.32061 | 626,267,600 |
AAPL | 1,314,230,400 | 10.986569 | 11.29864 | 10.984162 | 11.246578 | 871,346,000 |
AAPL | 1,314,316,800 | 11.16984 | 11.549922 | 11.158706 | 11.543303 | 641,477,200 |
AAPL | 1,314,576,000 | 11.681734 | 11.781645 | 11.676318 | 11.735601 | 405,269,200 |
AAPL | 1,314,662,400 | 11.683837 | 11.791874 | 11.622446 | 11.7362 | 417,922,400 |
AAPL | 1,314,748,800 | 11.753659 | 11.799101 | 11.491544 | 11.580922 | 522,586,400 |
AAPL | 1,314,835,200 | 11.610714 | 11.656456 | 11.457236 | 11.466565 | 343,725,200 |
AAPL | 1,314,921,600 | 11.277276 | 11.375382 | 11.189705 | 11.256513 | 438,939,200 |
AAPL | 1,315,267,200 | 11.055486 | 11.445499 | 11.028703 | 11.427745 | 509,698,000 |
AAPL | 1,315,353,600 | 11.602886 | 11.60409 | 11.495752 | 11.553834 | 350,576,800 |
AAPL | 1,315,440,000 | 11.507794 | 11.694675 | 11.505085 | 11.560157 | 416,158,400 |
AAPL | 1,315,526,400 | 11.553835 | 11.616129 | 11.285701 | 11.359732 | 564,813,200 |
AAPL | 1,315,785,600 | 11.224913 | 11.46205 | 11.191809 | 11.433763 | 467,832,400 |
AAPL | 1,315,872,000 | 11.499965 | 11.622446 | 11.443088 | 11.574598 | 440,560,400 |
AAPL | 1,315,958,400 | 11.646823 | 11.803008 | 11.608905 | 11.715436 | 534,724,400 |
AAPL | 1,316,044,800 | 11.77954 | 11.846649 | 11.733497 | 11.825583 | 417,818,800 |
AAPL | 1,316,131,200 | 11.903221 | 12.052485 | 11.887873 | 12.052485 | 698,513,200 |
AAPL | 1,316,390,400 | 11.947157 | 12.435576 | 11.89299 | 12.387426 | 823,860,800 |
AAPL | 1,316,476,800 | 12.496365 | 12.725378 | 12.374185 | 12.442197 | 775,754,000 |
AAPL | 1,316,563,200 | 12.628475 | 12.687158 | 12.398561 | 12.402774 | 605,976,000 |
AAPL | 1,316,649,600 | 12.068437 | 12.33296 | 11.938132 | 12.092211 | 968,480,800 |
AAPL | 1,316,736,000 | 12.045864 | 12.240269 | 12.032924 | 12.166841 | 546,277,200 |
AAPL | 1,316,995,200 | 12.033224 | 12.15721 | 11.775624 | 12.132834 | 812,876,400 |
AAPL | 1,317,081,600 | 12.300156 | 12.315804 | 11.979058 | 12.01517 | 632,497,600 |
AAPL | 1,317,168,000 | 12.043156 | 12.149989 | 11.932411 | 11.947459 | 429,637,600 |
AAPL | 1,317,254,400 | 12.095218 | 12.103945 | 11.622447 | 11.753655 | 651,086,800 |
AAPL | 1,317,340,800 | 11.649833 | 11.7031 | 11.471077 | 11.47529 | 547,640,800 |
AAPL | 1,317,600,000 | 11.446701 | 11.515013 | 11.230027 | 11.27306 | 669,099,200 |
AAPL | 1,317,686,400 | 11.272156 | 11.489732 | 10.660354 | 11.209862 | 1,233,677,200 |
AAPL | 1,317,772,800 | 11.070234 | 11.430153 | 10.842726 | 11.382907 | 786,469,600 |
AAPL | 1,317,859,200 | 11.234848 | 11.57942 | 11.188805 | 11.356426 | 812,582,400 |
AAPL | 1,317,945,600 | 11.308571 | 11.367555 | 11.089189 | 11.128612 | 535,458,000 |
AAPL | 1,318,204,800 | 11.40818 | 11.700689 | 11.381697 | 11.700689 | 442,514,800 |
AAPL | 1,318,291,200 | 11.813846 | 12.13314 | 11.781646 | 12.046168 | 605,687,600 |
AAPL | 1,318,377,600 | 12.258326 | 12.315804 | 12.041652 | 12.103344 | 622,286,000 |
AAPL | 1,318,464,000 | 12.187306 | 12.29113 | 12.123207 | 12.29113 | 426,185,200 |
AAPL | 1,318,550,400 | 12.543917 | 12.699501 | 12.49697 | 12.699501 | 573,367,200 |
AAPL | 1,318,809,600 | 12.691677 | 12.840942 | 12.517133 | 12.639013 | 686,044,800 |
AAPL | 1,318,896,000 | 12.692271 | 12.784058 | 12.518632 | 12.706717 | 881,602,400 |
AAPL | 1,318,982,400 | 12.078065 | 12.290826 | 11.971232 | 11.99591 | 1,104,059,600 |
AAPL | 1,319,068,800 | 12.037441 | 12.047973 | 11.863199 | 11.896301 | 549,270,400 |
AAPL | 1,319,155,200 | 11.980262 | 12.01156 | 11.759074 | 11.822872 | 621,244,400 |
AAPL | 1,319,414,400 | 11.922482 | 12.233047 | 11.899009 | 12.21108 | 502,138,000 |
AAPL | 1,319,500,800 | 12.188811 | 12.234553 | 11.958596 | 11.970331 | 430,427,200 |
AAPL | 1,319,587,200 | 12.090399 | 12.114174 | 11.831294 | 12.055491 | 456,304,800 |
AAPL | 1,319,673,600 | 12.264946 | 12.308282 | 12.094316 | 12.178577 | 494,664,800 |
AAPL | 1,319,760,000 | 12.127721 | 12.228534 | 12.112975 | 12.186403 | 322,842,800 |
AAPL | 1,320,019,200 | 12.110266 | 12.318213 | 12.069037 | 12.181287 | 385,501,200 |
AAPL | 1,320,105,600 | 11.959498 | 12.022393 | 11.833406 | 11.932413 | 531,790,000 |
AAPL | 1,320,192,000 | 12.04015 | 12.050683 | 11.890283 | 11.959499 | 327,350,800 |
AAPL | 1,320,278,400 | 12.009454 | 12.139759 | 11.897807 | 12.129828 | 441,386,400 |
AAPL | 1,320,364,800 | 12.098529 | 12.140961 | 12.01216 | 12.044662 | 302,229,200 |
AAPL | 1,320,624,000 | 12.034731 | 12.037439 | 11.920977 | 12.029313 | 270,275,600 |
AAPL | 1,320,710,400 | 12.103948 | 12.278191 | 12.084387 | 12.224924 | 400,442,000 |
AAPL | 1,320,796,800 | 11.946253 | 12.064221 | 11.863797 | 11.895395 | 558,684,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.