Unnamed: 0
int64 0
63.2M
| stockname
stringclasses 606
values | timestamp
stringlengths 19
19
| open
float64 0
109k
⌀ | high
float64 0
109k
⌀ | low
float64 0
109k
⌀ | close
float64 0
109k
⌀ | volume
float64 0
45.9B
⌀ |
|---|---|---|---|---|---|---|---|
63,209,700 |
DJT
|
2025-01-29 10:33:00
| 30.18 | 30.18 | 30.18 | 30.18 | 0 |
63,209,701 |
DJT
|
2025-01-29 10:35:00
| 30.18 | 30.18 | 30.18 | 30.18 | 0 |
63,209,702 |
DJT
|
2025-01-29 10:37:00
| 30.18 | 30.18 | 30.18 | 30.18 | 0 |
63,209,703 |
DJT
|
2025-01-29 10:44:00
| 30.23 | 30.23 | 30.23 | 30.23 | 0 |
63,209,704 |
DJT
|
2025-01-29 10:46:00
| 30.23 | 30.23 | 30.23 | 30.23 | 0 |
63,209,705 |
DJT
|
2025-01-29 10:47:00
| 30.29 | 30.29 | 30.29 | 30.29 | 0 |
63,209,706 |
DJT
|
2025-01-29 10:59:00
| 30.29 | 30.29 | 30.29 | 30.29 | 0 |
63,209,707 |
DJT
|
2025-01-29 11:03:00
| 30.29 | 30.29 | 30.28 | 30.28 | 0 |
63,209,708 |
DJT
|
2025-01-29 11:05:00
| 30.3 | 30.3 | 30.29 | 30.29 | 0 |
63,209,709 |
DJT
|
2025-01-29 11:07:00
| 30.24 | 30.24 | 30.24 | 30.24 | 0 |
63,209,710 |
DJT
|
2025-01-29 11:09:00
| 30.22 | 30.22 | 30.22 | 30.22 | 0 |
63,209,711 |
DJT
|
2025-01-29 11:10:00
| 30.23 | 30.23 | 30.23 | 30.23 | 0 |
63,209,712 |
DJT
|
2025-01-29 11:13:00
| 30.27 | 30.27 | 30.27 | 30.27 | 0 |
63,209,713 |
DJT
|
2025-01-29 11:16:00
| 30.23 | 30.23 | 30.23 | 30.23 | 0 |
63,209,714 |
DJT
|
2025-01-29 11:17:00
| 30.25 | 30.25 | 30.25 | 30.25 | 0 |
63,209,715 |
DJT
|
2025-01-29 11:19:00
| 30.2 | 30.2 | 30.2 | 30.2 | 0 |
63,209,716 |
DJT
|
2025-01-29 11:20:00
| 30.24 | 30.24 | 30.22 | 30.22 | 0 |
63,209,717 |
DJT
|
2025-01-29 11:24:00
| 30.3 | 30.3 | 30.3 | 30.3 | 0 |
63,209,718 |
DJT
|
2025-01-29 11:37:00
| 30.28 | 30.28 | 30.28 | 30.28 | 0 |
63,209,719 |
DJT
|
2025-01-29 11:38:00
| 30.31 | 30.31 | 30.3 | 30.3 | 0 |
63,209,720 |
DJT
|
2025-01-29 11:43:00
| 30.32 | 30.32 | 30.3 | 30.3 | 0 |
63,209,721 |
DJT
|
2025-01-29 11:45:00
| 30.3 | 30.3 | 30.3 | 30.3 | 0 |
63,209,722 |
DJT
|
2025-01-29 11:46:00
| 30.33 | 30.33 | 30.33 | 30.33 | 0 |
63,209,723 |
DJT
|
2025-01-29 11:47:00
| 30.32 | 30.32 | 30.32 | 30.32 | 0 |
63,209,724 |
DJT
|
2025-01-29 11:48:00
| 30.3 | 30.31 | 30.3 | 30.31 | 0 |
63,209,725 |
DJT
|
2025-01-29 12:00:00
| 30.31 | 30.31 | 30.31 | 30.31 | 0 |
63,209,726 |
DJT
|
2025-01-29 12:04:00
| 30.22 | 30.22 | 30.21 | 30.21 | 0 |
63,209,727 |
DJT
|
2025-01-29 12:12:00
| 30.23 | 30.27 | 30.23 | 30.27 | 0 |
63,209,728 |
DJT
|
2025-01-29 12:13:00
| 30.26 | 30.26 | 30.25 | 30.25 | 0 |
63,209,729 |
DJT
|
2025-01-29 12:15:00
| 30.19 | 30.19 | 30.18 | 30.18 | 0 |
63,209,730 |
DJT
|
2025-01-29 12:16:00
| 30.21 | 30.21 | 30.21 | 30.21 | 0 |
63,209,731 |
DJT
|
2025-01-29 12:21:00
| 30.15 | 30.15 | 30.1 | 30.1 | 0 |
63,209,732 |
DJT
|
2025-01-29 12:23:00
| 30.12 | 30.12 | 30.12 | 30.12 | 0 |
63,209,733 |
DJT
|
2025-01-29 12:32:00
| 30.22 | 30.22 | 30.22 | 30.22 | 0 |
63,209,734 |
DJT
|
2025-01-29 12:43:00
| 30.23 | 30.23 | 30.23 | 30.23 | 0 |
63,209,735 |
DJT
|
2025-01-29 12:45:00
| 30.25 | 30.25 | 30.25 | 30.25 | 0 |
63,209,736 |
DJT
|
2025-01-29 12:51:00
| 30.21 | 30.21 | 30.2 | 30.2 | 0 |
63,209,737 |
DJT
|
2025-01-29 13:00:00
| 30.24 | 30.34 | 30.1 | 30.2 | 0 |
63,209,738 |
DJT
|
2025-01-29 13:01:00
| 30.16 | 30.2999 | 30.16 | 30.18 | 0 |
63,209,739 |
DJT
|
2025-01-29 13:02:00
| 30.2203 | 30.3 | 30.18 | 30.28 | 0 |
63,209,740 |
DJT
|
2025-01-29 13:03:00
| 30.28 | 30.28 | 30.28 | 30.28 | 0 |
63,209,741 |
DJT
|
2025-01-29 13:04:00
| 30.28 | 30.28 | 30.28 | 30.28 | 0 |
63,209,742 |
DJT
|
2025-01-29 13:05:00
| 30.28 | 30.28 | 30.2 | 30.28 | 0 |
63,209,743 |
DJT
|
2025-01-29 13:06:00
| 30.2 | 30.2 | 30.18 | 30.18 | 0 |
63,209,744 |
DJT
|
2025-01-29 13:07:00
| 30.17 | 30.18 | 30.17 | 30.18 | 0 |
63,209,745 |
DJT
|
2025-01-29 13:08:00
| 30.18 | 30.18 | 30.18 | 30.18 | 0 |
63,209,746 |
DJT
|
2025-01-29 13:09:00
| 30.15 | 30.2 | 30.15 | 30.2 | 0 |
63,209,747 |
DJT
|
2025-01-29 13:10:00
| 30.1535 | 30.161 | 30.1535 | 30.161 | 0 |
63,209,748 |
DJT
|
2025-01-29 13:11:00
| 30.279 | 30.279 | 30.279 | 30.279 | 0 |
63,209,749 |
DJT
|
2025-01-29 13:12:00
| 30.26 | 30.26 | 30.16 | 30.16 | 0 |
63,209,750 |
DJT
|
2025-01-29 13:13:00
| 30.16 | 30.17 | 30.1401 | 30.1401 | 0 |
63,209,751 |
DJT
|
2025-01-29 13:14:00
| 30.1598 | 30.16 | 30.11 | 30.11 | 0 |
63,209,752 |
DJT
|
2025-01-29 13:15:00
| 30.15 | 30.15 | 30.1452 | 30.1452 | 0 |
63,209,753 |
DJT
|
2025-01-29 13:16:00
| 30.15 | 30.2 | 30.15 | 30.2 | 0 |
63,209,754 |
DJT
|
2025-01-29 13:17:00
| 30.12 | 30.12 | 30.12 | 30.12 | 0 |
63,209,755 |
DJT
|
2025-01-29 13:18:00
| 30.1978 | 30.1978 | 30.12 | 30.12 | 0 |
63,209,756 |
DJT
|
2025-01-29 13:19:00
| 30.12 | 30.13 | 30.07 | 30.129 | 0 |
63,209,757 |
DJT
|
2025-01-29 13:20:00
| 30.0595 | 30.13 | 30.05 | 30.06 | 0 |
63,209,758 |
DJT
|
2025-01-29 13:21:00
| 30.09 | 30.1 | 30.06 | 30.1 | 0 |
63,209,759 |
DJT
|
2025-01-29 13:22:00
| 30.1 | 30.12 | 30.0507 | 30.0507 | 0 |
63,209,760 |
DJT
|
2025-01-29 13:23:00
| 30.05 | 30.05 | 30.04 | 30.04 | 0 |
63,209,761 |
DJT
|
2025-01-29 13:24:00
| 30.05 | 30.08 | 30.04 | 30.06 | 0 |
63,209,762 |
DJT
|
2025-01-29 13:25:00
| 30.06 | 30.13 | 30.06 | 30.09 | 0 |
63,209,763 |
DJT
|
2025-01-29 13:26:00
| 30.06 | 30.11 | 30.06 | 30.06 | 0 |
63,209,764 |
DJT
|
2025-01-29 13:27:00
| 30.06 | 30.2 | 30.06 | 30.2 | 0 |
63,209,765 |
DJT
|
2025-01-29 13:28:00
| 30.07 | 30.1293 | 30.05 | 30.1293 | 0 |
63,209,766 |
DJT
|
2025-01-29 13:29:00
| 30.08 | 30.08 | 30.05 | 30.05 | 0 |
63,209,767 |
DJT
|
2025-01-29 13:30:00
| 30.19 | 34.12 | 30.19 | 32.93 | 0 |
63,209,768 |
DJT
|
2025-01-29 13:31:00
| 32.76 | 34.49 | 32.67 | 33.52 | 0 |
63,209,769 |
DJT
|
2025-01-29 13:32:00
| 33.44 | 34.49 | 33.41 | 34.34 | 0 |
63,209,770 |
DJT
|
2025-01-29 13:33:00
| 34.43 | 34.72 | 32.96 | 34.1468 | 0 |
63,209,771 |
DJT
|
2025-01-29 13:34:00
| 34.17 | 34.2 | 33.42 | 34.1 | 0 |
63,209,772 |
DJT
|
2025-01-29 13:35:00
| 34.07 | 34.88 | 34.07 | 34.6214 | 0 |
63,209,773 |
DJT
|
2025-01-29 13:36:00
| 34.606 | 34.73 | 34.5 | 34.6203 | 0 |
63,209,774 |
DJT
|
2025-01-29 13:37:00
| 34.69 | 34.71 | 33.7 | 33.7 | 0 |
63,209,775 |
DJT
|
2025-01-29 13:38:00
| 33.98 | 34.1 | 33.7 | 33.8773 | 0 |
63,209,776 |
DJT
|
2025-01-29 13:39:00
| 33.88 | 33.99 | 33.48 | 33.95 | 0 |
63,209,777 |
DJT
|
2025-01-29 13:40:00
| 33.9605 | 34.57 | 33.884 | 34.506 | 0 |
63,209,778 |
DJT
|
2025-01-29 13:41:00
| 34.5 | 34.98 | 34.43 | 34.91 | 0 |
63,209,779 |
DJT
|
2025-01-29 13:42:00
| 34.92 | 35.36 | 34.7583 | 34.8827 | 0 |
63,209,780 |
DJT
|
2025-01-29 13:43:00
| 34.91 | 35.34 | 34.86 | 35.1707 | 0 |
63,209,781 |
DJT
|
2025-01-29 13:44:00
| 35.1736 | 35.36 | 35.01 | 35.2372 | 0 |
63,209,782 |
DJT
|
2025-01-29 13:45:00
| 35.2496 | 35.25 | 34.1724 | 34.6717 | 0 |
63,209,783 |
DJT
|
2025-01-29 13:46:00
| 34.614 | 34.89 | 34.4 | 34.7528 | 0 |
63,209,784 |
DJT
|
2025-01-29 13:47:00
| 34.7528 | 35.25 | 34.44 | 34.51 | 0 |
63,209,785 |
DJT
|
2025-01-29 13:48:00
| 34.7048 | 34.9 | 34.35 | 34.86 | 0 |
63,209,786 |
DJT
|
2025-01-29 13:49:00
| 34.7983 | 35.14 | 34.6 | 34.69 | 0 |
63,209,787 |
DJT
|
2025-01-29 13:50:00
| 34.8774 | 35.044 | 34.43 | 34.9399 | 0 |
63,209,788 |
DJT
|
2025-01-29 13:51:00
| 34.8781 | 35.15 | 34.72 | 34.8201 | 0 |
63,209,789 |
DJT
|
2025-01-29 13:52:00
| 34.91 | 35.1 | 34.72 | 35.06 | 0 |
63,209,790 |
DJT
|
2025-01-29 13:53:00
| 35.05 | 35.3 | 35.01 | 35.0614 | 0 |
63,209,791 |
DJT
|
2025-01-29 13:54:00
| 35.14 | 35.2285 | 35.01 | 35.1593 | 0 |
63,209,792 |
DJT
|
2025-01-29 13:55:00
| 35.1593 | 35.2 | 34.66 | 34.82 | 0 |
63,209,793 |
DJT
|
2025-01-29 13:56:00
| 34.8185 | 34.82 | 34.47 | 34.51 | 0 |
63,209,794 |
DJT
|
2025-01-29 13:57:00
| 34.51 | 34.7 | 34.5 | 34.51 | 0 |
63,209,795 |
DJT
|
2025-01-29 13:58:00
| 34.55 | 34.5583 | 34.27 | 34.43 | 0 |
63,209,796 |
DJT
|
2025-01-29 13:59:00
| 34.4497 | 34.49 | 34.21 | 34.49 | 0 |
63,209,797 |
DJT
|
2025-01-29 14:00:00
| 34.42 | 34.63 | 33.89 | 34.0383 | 0 |
63,209,798 |
DJT
|
2025-01-29 14:01:00
| 34.0707 | 34.1 | 33.6 | 33.8236 | 0 |
63,209,799 |
DJT
|
2025-01-29 14:02:00
| 33.84 | 33.9 | 33.55 | 33.6696 | 0 |
Subsets and Splits
DJT Stock Data with Volume
This query retrieves a specific subset of stock data for DJT with non-zero volume, offering basic filtering but limited analytical insight.