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 | 1,409,011,200 | 22.463453 | 22.481172 | 22.339419 | 22.346064 | 132,608,000 |
AAPL | 1,409,097,600 | 22.374859 | 22.718168 | 22.303982 | 22.620712 | 209,476,000 |
AAPL | 1,409,184,000 | 22.501104 | 22.764676 | 22.494459 | 22.647287 | 273,840,000 |
AAPL | 1,409,270,400 | 22.78239 | 22.79125 | 22.636206 | 22.702654 | 178,380,000 |
AAPL | 1,409,616,000 | 22.826692 | 22.977305 | 22.751386 | 22.87985 | 214,256,000 |
AAPL | 1,409,702,400 | 22.835549 | 22.857697 | 21.834418 | 21.914154 | 501,684,000 |
AAPL | 1,409,788,800 | 21.894215 | 22.168861 | 21.659437 | 21.732529 | 342,872,000 |
AAPL | 1,409,875,200 | 21.883143 | 22.013821 | 21.774612 | 21.920795 | 233,828,000 |
AAPL | 1,410,134,400 | 21.993891 | 21.996104 | 21.717029 | 21.78569 | 185,426,800 |
AAPL | 1,410,220,800 | 21.945161 | 22.831119 | 21.293982 | 21.703737 | 759,385,200 |
AAPL | 1,410,307,200 | 21.70817 | 22.394786 | 21.652797 | 22.370422 | 403,478,400 |
AAPL | 1,410,393,600 | 22.239749 | 22.467883 | 22.064772 | 22.465668 | 249,412,400 |
AAPL | 1,410,480,000 | 22.416938 | 22.633998 | 22.388145 | 22.516609 | 250,504,400 |
AAPL | 1,410,739,200 | 22.771318 | 22.824476 | 22.467878 | 22.50996 | 245,266,000 |
AAPL | 1,410,825,600 | 22.104644 | 22.428018 | 21.903088 | 22.339422 | 267,632,400 |
AAPL | 1,410,912,000 | 22.430223 | 22.547614 | 22.27961 | 22.498886 | 243,706,000 |
AAPL | 1,410,998,400 | 22.576407 | 22.669432 | 22.494455 | 22.545399 | 149,197,600 |
AAPL | 1,411,084,800 | 22.656142 | 22.669431 | 22.259676 | 22.361561 | 283,609,600 |
AAPL | 1,411,344,000 | 22.54762 | 22.622926 | 22.277403 | 22.383717 | 211,153,600 |
AAPL | 1,411,430,400 | 22.281823 | 22.800109 | 22.268534 | 22.733662 | 253,608,800 |
AAPL | 1,411,516,800 | 22.627349 | 22.780175 | 22.414717 | 22.536537 | 240,687,200 |
AAPL | 1,411,603,200 | 22.261898 | 22.306195 | 21.643942 | 21.677166 | 400,368,000 |
AAPL | 1,411,689,600 | 21.823347 | 22.315054 | 21.794554 | 22.315054 | 249,482,000 |
AAPL | 1,411,948,800 | 21.849927 | 22.246394 | 21.845497 | 22.173302 | 199,065,200 |
AAPL | 1,412,035,200 | 22.328343 | 22.490031 | 22.266326 | 22.315054 | 221,056,400 |
AAPL | 1,412,121,600 | 22.279609 | 22.301759 | 21.860994 | 21.96731 | 205,965,200 |
AAPL | 1,412,208,000 | 21.987244 | 22.19766 | 21.714813 | 22.126783 | 191,031,200 |
AAPL | 1,412,294,400 | 22.024902 | 22.195448 | 21.936306 | 22.06477 | 173,878,400 |
AAPL | 1,412,553,600 | 22.13786 | 22.292904 | 22.020471 | 22.06477 | 148,204,800 |
AAPL | 1,412,640,000 | 22.022689 | 22.175517 | 21.867647 | 21.872076 | 168,376,800 |
AAPL | 1,412,726,400 | 21.874282 | 22.394782 | 21.774611 | 22.32612 | 229,618,800 |
AAPL | 1,412,812,800 | 22.490029 | 22.676079 | 22.284043 | 22.374853 | 309,506,000 |
AAPL | 1,412,899,200 | 22.301763 | 22.598558 | 22.215383 | 22.310623 | 265,326,400 |
AAPL | 1,413,158,400 | 22.443512 | 22.543182 | 22.106848 | 22.106848 | 214,333,600 |
AAPL | 1,413,244,800 | 22.235318 | 22.264111 | 21.832208 | 21.872076 | 254,754,400 |
AAPL | 1,413,331,200 | 21.699303 | 21.960661 | 21.081348 | 21.604063 | 403,734,400 |
AAPL | 1,413,417,600 | 21.163307 | 21.643939 | 21.132299 | 21.320564 | 288,618,000 |
AAPL | 1,413,504,000 | 21.595204 | 21.927438 | 21.442375 | 21.632856 | 272,718,800 |
AAPL | 1,413,763,200 | 21.77683 | 22.140073 | 21.754682 | 22.095776 | 310,069,200 |
AAPL | 1,413,849,600 | 22.817834 | 22.817834 | 22.430228 | 22.696016 | 378,495,600 |
AAPL | 1,413,936,000 | 22.777958 | 23.059251 | 22.724801 | 22.811182 | 273,052,400 |
AAPL | 1,414,022,400 | 23.05261 | 23.267455 | 22.952939 | 23.218727 | 284,298,800 |
AAPL | 1,414,108,800 | 23.296242 | 23.364903 | 23.152273 | 23.305101 | 188,215,600 |
AAPL | 1,414,368,000 | 23.223153 | 23.362692 | 23.189929 | 23.280741 | 136,750,800 |
AAPL | 1,414,454,400 | 23.344975 | 23.641769 | 23.333899 | 23.641769 | 192,243,600 |
AAPL | 1,414,540,800 | 23.621841 | 23.781314 | 23.557609 | 23.774668 | 210,751,600 |
AAPL | 1,414,627,200 | 23.690498 | 23.776879 | 23.45572 | 23.694929 | 162,619,200 |
AAPL | 1,414,713,600 | 23.923062 | 23.929707 | 23.74587 | 23.920847 | 178,557,200 |
AAPL | 1,414,972,800 | 23.969575 | 24.430273 | 23.923062 | 24.230932 | 209,130,400 |
AAPL | 1,415,059,200 | 24.222072 | 24.250865 | 23.85883 | 24.05374 | 166,297,600 |
AAPL | 1,415,145,600 | 24.164487 | 24.208786 | 23.949642 | 24.11133 | 149,743,600 |
AAPL | 1,415,232,000 | 24.158038 | 24.200304 | 23.980079 | 24.180283 | 139,874,000 |
AAPL | 1,415,318,400 | 24.191409 | 24.318205 | 24.14692 | 24.249247 | 134,766,000 |
AAPL | 1,415,577,600 | 24.251476 | 24.320436 | 24.173619 | 24.209211 | 108,782,000 |
AAPL | 1,415,664,000 | 24.180283 | 24.413856 | 24.113549 | 24.402733 | 109,769,200 |
AAPL | 1,415,750,400 | 24.33155 | 24.787573 | 24.329327 | 24.747532 | 187,769,600 |
AAPL | 1,415,836,800 | 24.869885 | 25.236925 | 24.825394 | 25.096783 | 238,091,600 |
AAPL | 1,415,923,200 | 25.170188 | 25.401536 | 24.738635 | 25.399311 | 176,254,400 |
AAPL | 1,416,182,400 | 25.419336 | 26.08891 | 25.203561 | 25.35705 | 186,986,800 |
AAPL | 1,416,268,800 | 25.345928 | 25.735215 | 25.334804 | 25.686275 | 176,896,000 |
AAPL | 1,416,355,200 | 25.679598 | 25.746331 | 25.31478 | 25.50831 | 167,476,800 |
AAPL | 1,416,441,600 | 25.561702 | 25.995479 | 25.548354 | 25.873131 | 173,582,000 |
AAPL | 1,416,528,000 | 26.140066 | 26.153412 | 25.81084 | 25.908718 | 228,717,200 |
AAPL | 1,416,787,200 | 25.993255 | 26.420358 | 25.942093 | 26.389215 | 189,803,200 |
AAPL | 1,416,873,600 | 26.487091 | 26.638357 | 26.126722 | 26.160089 | 275,361,600 |
AAPL | 1,416,960,000 | 26.235729 | 26.49377 | 26.211259 | 26.471525 | 163,073,200 |
AAPL | 1,417,132,800 | 26.531584 | 26.560503 | 26.260197 | 26.455952 | 99,257,600 |
AAPL | 1,417,392,000 | 26.429254 | 26.527132 | 24.751982 | 25.597292 | 335,256,000 |
AAPL | 1,417,478,400 | 25.248049 | 25.748561 | 25.081211 | 25.499416 | 237,395,600 |
AAPL | 1,417,564,800 | 25.748558 | 25.882027 | 25.60619 | 25.788599 | 172,253,600 |
AAPL | 1,417,651,200 | 25.753011 | 26.071114 | 25.646236 | 25.690725 | 168,178,000 |
AAPL | 1,417,737,600 | 25.801945 | 25.821966 | 25.501638 | 25.58172 | 153,275,600 |
AAPL | 1,417,996,800 | 25.381517 | 25.503865 | 24.829843 | 25.003353 | 230,659,600 |
AAPL | 1,418,083,200 | 24.511736 | 25.426004 | 24.324877 | 25.385963 | 240,832,000 |
AAPL | 1,418,169,600 | 25.450476 | 25.548352 | 24.812044 | 24.903248 | 178,261,200 |
AAPL | 1,418,256,000 | 24.972209 | 25.314782 | 24.767554 | 24.829842 | 165,606,800 |
AAPL | 1,418,342,400 | 24.5718 | 24.885455 | 24.376045 | 24.409412 | 224,112,400 |
AAPL | 1,418,601,600 | 24.625186 | 24.825392 | 23.65753 | 24.075737 | 268,872,400 |
AAPL | 1,418,688,000 | 23.661987 | 24.505072 | 23.637517 | 23.746517 | 243,162,800 |
AAPL | 1,418,774,400 | 23.828818 | 24.43388 | 23.762082 | 24.338228 | 213,647,200 |
AAPL | 1,418,860,800 | 24.885453 | 25.058964 | 24.616289 | 25.058964 | 236,024,800 |
AAPL | 1,418,947,200 | 24.972213 | 25.190213 | 24.838744 | 24.865437 | 353,719,200 |
AAPL | 1,419,206,400 | 24.949958 | 25.245815 | 24.907692 | 25.123468 | 180,670,000 |
AAPL | 1,419,292,800 | 25.187993 | 25.210238 | 25.016706 | 25.034502 | 104,113,600 |
AAPL | 1,419,379,200 | 25.043396 | 25.072313 | 24.916599 | 24.916599 | 57,918,400 |
AAPL | 1,419,552,000 | 24.93662 | 25.474948 | 24.9166 | 25.35705 | 134,884,000 |
AAPL | 1,419,811,200 | 25.312556 | 25.530556 | 25.292535 | 25.339251 | 110,395,600 |
AAPL | 1,419,897,600 | 25.279189 | 25.341475 | 24.938841 | 25.030045 | 119,526,000 |
AAPL | 1,419,984,000 | 25.096781 | 25.16574 | 24.516187 | 24.554003 | 165,613,600 |
AAPL | 1,420,156,800 | 24.778679 | 24.789802 | 23.879981 | 24.320433 | 212,818,400 |
AAPL | 1,420,416,000 | 24.08908 | 24.169162 | 23.448426 | 23.635283 | 257,142,000 |
AAPL | 1,420,502,400 | 23.699798 | 23.897778 | 23.274918 | 23.637512 | 263,188,400 |
AAPL | 1,420,588,800 | 23.84661 | 24.06906 | 23.735385 | 23.968958 | 160,423,600 |
AAPL | 1,420,675,200 | 24.298189 | 24.947741 | 24.180289 | 24.889904 | 237,458,000 |
AAPL | 1,420,761,600 | 25.063415 | 25.192437 | 24.516189 | 24.916599 | 214,798,000 |
AAPL | 1,421,020,800 | 25.047843 | 25.054517 | 24.202535 | 24.302637 | 198,603,200 |
AAPL | 1,421,107,200 | 24.787578 | 25.092334 | 24.227005 | 24.518414 | 268,367,600 |
AAPL | 1,421,193,600 | 24.255918 | 24.578469 | 24.135795 | 24.42498 | 195,826,400 |
AAPL | 1,421,280,000 | 24.469471 | 24.482818 | 23.72649 | 23.762081 | 240,056,000 |
AAPL | 1,421,366,400 | 23.808792 | 23.93114 | 23.401709 | 23.577444 | 314,053,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.