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 | 1,383,782,400 | 16.171173 | 16.283528 | 15.947084 | 15.950506 | 262,620,400 |
AAPL | 1,383,868,800 | 16.015556 | 16.219416 | 15.95362 | 16.201675 | 279,316,800 |
AAPL | 1,384,128,000 | 16.183936 | 16.236223 | 16.010267 | 16.15468 | 227,452,400 |
AAPL | 1,384,214,400 | 16.111725 | 16.306248 | 16.090873 | 16.184555 | 204,276,800 |
AAPL | 1,384,300,800 | 16.122 | 16.254276 | 16.089631 | 16.203856 | 197,220,800 |
AAPL | 1,384,387,200 | 16.271703 | 16.473073 | 16.242447 | 16.438215 | 282,419,200 |
AAPL | 1,384,473,600 | 16.389034 | 16.467153 | 16.323987 | 16.339548 | 317,920,400 |
AAPL | 1,384,732,800 | 16.339548 | 16.40802 | 16.128219 | 16.141602 | 244,944,000 |
AAPL | 1,384,819,200 | 16.154056 | 16.289443 | 16.121065 | 16.17024 | 208,938,800 |
AAPL | 1,384,905,600 | 16.160278 | 16.197316 | 16.007773 | 16.028625 | 193,916,800 |
AAPL | 1,384,992,000 | 16.109551 | 16.221908 | 15.987236 | 16.219728 | 262,026,800 |
AAPL | 1,385,078,400 | 16.169309 | 16.251476 | 16.138498 | 16.178024 | 223,725,600 |
AAPL | 1,385,337,600 | 16.215988 | 16.366937 | 16.215366 | 16.300644 | 229,311,600 |
AAPL | 1,385,424,000 | 16.312475 | 16.686581 | 16.308741 | 16.601301 | 401,382,800 |
AAPL | 1,385,510,400 | 16.69187 | 16.993457 | 16.6013 | 16.992212 | 363,448,400 |
AAPL | 1,385,683,200 | 17.101765 | 17.377208 | 17.049789 | 17.30687 | 318,127,600 |
AAPL | 1,385,942,400 | 17.366941 | 17.563952 | 17.143474 | 17.156235 | 472,544,800 |
AAPL | 1,386,028,800 | 17.376276 | 17.627755 | 17.35698 | 17.625887 | 450,968,000 |
AAPL | 1,386,115,200 | 17.600368 | 17.715214 | 17.45471 | 17.584806 | 377,809,600 |
AAPL | 1,386,201,600 | 17.822901 | 17.900399 | 17.628691 | 17.675064 | 447,580,000 |
AAPL | 1,386,288,000 | 17.609395 | 17.639274 | 17.415808 | 17.429811 | 344,352,400 |
AAPL | 1,386,547,200 | 17.457197 | 17.727349 | 17.457197 | 17.629311 | 320,493,600 |
AAPL | 1,386,633,600 | 17.540614 | 17.674446 | 17.466539 | 17.601927 | 278,269,600 |
AAPL | 1,386,720,000 | 17.647049 | 17.770611 | 17.419537 | 17.471512 | 359,718,800 |
AAPL | 1,386,806,400 | 17.49579 | 17.595385 | 17.430119 | 17.445992 | 262,290,000 |
AAPL | 1,386,892,800 | 17.517882 | 17.518816 | 17.232168 | 17.255821 | 332,822,000 |
AAPL | 1,387,152,000 | 17.274191 | 17.511352 | 17.27388 | 17.351376 | 282,592,800 |
AAPL | 1,387,238,400 | 17.298781 | 17.411759 | 17.22315 | 17.27326 | 229,902,400 |
AAPL | 1,387,324,800 | 17.108615 | 17.163081 | 16.769368 | 17.141916 | 565,863,200 |
AAPL | 1,387,411,200 | 17.102393 | 17.117954 | 16.92281 | 16.94553 | 320,308,800 |
AAPL | 1,387,497,600 | 16.975711 | 17.168055 | 16.956726 | 17.087444 | 436,413,600 |
AAPL | 1,387,756,800 | 17.678174 | 17.76283 | 17.515088 | 17.743223 | 501,306,400 |
AAPL | 1,387,843,200 | 17.736995 | 17.798931 | 17.616858 | 17.667902 | 167,554,800 |
AAPL | 1,388,016,000 | 17.681288 | 17.724862 | 17.534385 | 17.55057 | 204,008,000 |
AAPL | 1,388,102,400 | 17.548079 | 17.566441 | 17.413626 | 17.431988 | 225,884,400 |
AAPL | 1,388,361,600 | 17.350128 | 17.431981 | 17.190151 | 17.258623 | 253,629,600 |
AAPL | 1,388,448,000 | 17.247738 | 17.469025 | 17.242446 | 17.460934 | 223,084,400 |
AAPL | 1,388,620,800 | 17.294736 | 17.336752 | 17.180823 | 17.21537 | 234,684,800 |
AAPL | 1,388,707,200 | 17.206967 | 17.23311 | 16.8201 | 16.837219 | 392,467,600 |
AAPL | 1,388,966,400 | 16.727355 | 17.018359 | 16.607529 | 16.929035 | 412,610,800 |
AAPL | 1,389,052,800 | 16.941165 | 16.992207 | 16.741975 | 16.807957 | 317,209,200 |
AAPL | 1,389,139,200 | 16.769684 | 16.979768 | 16.765951 | 16.91441 | 258,529,600 |
AAPL | 1,389,225,600 | 17.018359 | 17.020227 | 16.661995 | 16.69841 | 279,148,800 |
AAPL | 1,389,312,000 | 16.801427 | 16.831617 | 16.53003 | 16.586987 | 304,976,000 |
AAPL | 1,389,571,200 | 16.492681 | 16.884526 | 16.491747 | 16.67382 | 378,492,800 |
AAPL | 1,389,657,600 | 16.75132 | 17.016181 | 16.733891 | 17.0056 | 332,561,600 |
AAPL | 1,389,744,000 | 17.227507 | 17.435412 | 17.169617 | 17.347021 | 391,638,800 |
AAPL | 1,389,830,400 | 17.270459 | 17.33115 | 17.17024 | 17.250229 | 229,278,000 |
AAPL | 1,389,916,800 | 17.164014 | 17.182376 | 16.803603 | 16.827568 | 426,739,600 |
AAPL | 1,390,262,400 | 16.837527 | 17.120129 | 16.819787 | 17.089006 | 328,526,800 |
AAPL | 1,390,348,800 | 17.146282 | 17.34485 | 17.0498 | 17.164957 | 379,985,200 |
AAPL | 1,390,435,200 | 17.116087 | 17.320257 | 16.956423 | 17.310297 | 403,239,200 |
AAPL | 1,390,521,600 | 17.242448 | 17.292869 | 16.954556 | 16.99564 | 429,354,800 |
AAPL | 1,390,780,800 | 17.120136 | 17.26735 | 16.985683 | 17.133518 | 554,878,800 |
AAPL | 1,390,867,200 | 15.834416 | 16.028627 | 15.626199 | 15.764078 | 1,065,523,200 |
AAPL | 1,390,953,600 | 15.684713 | 15.791156 | 15.518825 | 15.585117 | 502,810,000 |
AAPL | 1,391,040,000 | 15.640831 | 15.764081 | 15.45907 | 15.55493 | 678,501,600 |
AAPL | 1,391,126,400 | 15.411763 | 15.609397 | 15.361031 | 15.580452 | 464,797,200 |
AAPL | 1,391,385,600 | 15.643007 | 15.80236 | 15.539989 | 15.609393 | 401,464,000 |
AAPL | 1,391,472,000 | 15.743847 | 15.856204 | 15.647675 | 15.83535 | 376,681,200 |
AAPL | 1,391,558,400 | 15.765942 | 16.037339 | 15.756293 | 15.953617 | 328,344,800 |
AAPL | 1,391,644,800 | 15.969907 | 16.077613 | 15.899458 | 16.046616 | 257,765,200 |
AAPL | 1,391,731,200 | 16.324332 | 16.372862 | 16.199093 | 16.271105 | 370,280,400 |
AAPL | 1,391,990,400 | 16.23917 | 16.656531 | 16.218506 | 16.562601 | 345,559,200 |
AAPL | 1,392,076,800 | 16.613316 | 16.836868 | 16.578561 | 16.780825 | 282,256,800 |
AAPL | 1,392,163,200 | 16.811826 | 16.893544 | 16.695666 | 16.779575 | 308,100,800 |
AAPL | 1,392,249,600 | 16.740125 | 17.059174 | 16.725723 | 17.046024 | 307,398,000 |
AAPL | 1,392,336,000 | 16.984651 | 17.09455 | 16.945203 | 17.032242 | 272,924,400 |
AAPL | 1,392,681,600 | 17.09518 | 17.257678 | 17.082969 | 17.094868 | 260,251,600 |
AAPL | 1,392,768,000 | 17.056038 | 17.123042 | 16.730417 | 16.824972 | 313,768,000 |
AAPL | 1,392,854,400 | 16.687842 | 16.813395 | 16.562915 | 16.630232 | 305,858,000 |
AAPL | 1,392,940,800 | 16.681573 | 16.737305 | 16.425146 | 16.445498 | 278,784,800 |
AAPL | 1,393,200,000 | 16.379746 | 16.591713 | 16.35689 | 16.517508 | 288,909,600 |
AAPL | 1,393,286,400 | 16.574817 | 16.580765 | 16.31244 | 16.345629 | 231,952,000 |
AAPL | 1,393,372,800 | 16.394154 | 16.437675 | 16.143362 | 16.198154 | 276,217,200 |
AAPL | 1,393,459,200 | 16.191578 | 16.556024 | 16.157449 | 16.521271 | 301,882,000 |
AAPL | 1,393,545,600 | 16.565414 | 16.680323 | 16.347498 | 16.476496 | 371,968,800 |
AAPL | 1,393,804,800 | 16.388201 | 16.614571 | 16.369102 | 16.524086 | 238,781,200 |
AAPL | 1,393,891,200 | 16.62553 | 16.676878 | 16.524399 | 16.633043 | 259,140,000 |
AAPL | 1,393,977,600 | 16.623028 | 16.742943 | 16.566982 | 16.668114 | 200,062,800 |
AAPL | 1,394,064,000 | 16.681572 | 16.733234 | 16.53473 | 16.617701 | 185,488,800 |
AAPL | 1,394,150,400 | 16.628351 | 16.656217 | 16.470549 | 16.608 | 220,729,600 |
AAPL | 1,394,409,600 | 16.542873 | 16.698482 | 16.542245 | 16.623026 | 178,584,000 |
AAPL | 1,394,496,000 | 16.764862 | 16.86787 | 16.675314 | 16.784899 | 279,224,400 |
AAPL | 1,394,582,400 | 16.735424 | 16.824343 | 16.656836 | 16.801174 | 199,326,400 |
AAPL | 1,394,668,800 | 16.827169 | 16.896676 | 16.567922 | 16.614574 | 257,742,800 |
AAPL | 1,394,755,200 | 16.556336 | 16.622088 | 16.375053 | 16.427967 | 237,199,200 |
AAPL | 1,395,014,400 | 16.522211 | 16.593283 | 16.464287 | 16.492153 | 199,544,800 |
AAPL | 1,395,100,800 | 16.46585 | 16.6559 | 16.443933 | 16.638054 | 209,647,200 |
AAPL | 1,395,187,200 | 16.664983 | 16.789595 | 16.562912 | 16.633673 | 224,756,000 |
AAPL | 1,395,273,600 | 16.590773 | 16.677815 | 16.511246 | 16.553514 | 208,398,400 |
AAPL | 1,395,360,000 | 16.654647 | 16.711632 | 16.479313 | 16.684078 | 374,046,400 |
AAPL | 1,395,619,200 | 16.857851 | 16.922976 | 16.752649 | 16.88196 | 355,700,800 |
AAPL | 1,395,705,600 | 16.954287 | 17.087353 | 16.894483 | 17.063557 | 282,293,200 |
AAPL | 1,395,792,000 | 17.111464 | 17.189112 | 16.87163 | 16.900434 | 299,768,000 |
AAPL | 1,395,878,400 | 16.907939 | 16.954278 | 16.754521 | 16.827785 | 222,031,600 |
AAPL | 1,395,964,800 | 16.854722 | 16.874134 | 16.727291 | 16.80901 | 200,564,000 |
AAPL | 1,396,224,000 | 16.883213 | 16.932683 | 16.779889 | 16.805252 | 168,669,200 |
AAPL | 1,396,310,400 | 16.837186 | 16.965872 | 16.80619 | 16.958982 | 200,760,000 |
AAPL | 1,396,396,800 | 16.98183 | 17.01627 | 16.915453 | 16.987152 | 180,420,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.