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 |
|---|---|---|---|---|---|---|
ADBE | 1,330,992,000 | 32.799999 | 33.099998 | 31.9 | 31.99 | 7,675,000 |
ADBE | 1,331,078,400 | 32.130001 | 32.560001 | 31.959999 | 32.41 | 3,326,400 |
ADBE | 1,331,164,800 | 32.68 | 33.150002 | 32.669998 | 33.049999 | 3,198,700 |
ADBE | 1,331,251,200 | 33.189999 | 33.650002 | 33.080002 | 33.639999 | 2,910,700 |
ADBE | 1,331,510,400 | 33.5 | 33.849998 | 33.27 | 33.560001 | 2,487,300 |
ADBE | 1,331,596,800 | 33.790001 | 34.220001 | 33.419998 | 34.220001 | 3,425,700 |
ADBE | 1,331,683,200 | 34.240002 | 34.240002 | 33.66 | 33.77 | 3,607,000 |
ADBE | 1,331,769,600 | 33.860001 | 34.200001 | 33.630001 | 34.169998 | 3,685,800 |
ADBE | 1,331,856,000 | 34.060001 | 34.150002 | 33.66 | 33.82 | 5,093,300 |
ADBE | 1,332,115,200 | 34.080002 | 34.549999 | 33.560001 | 34.509998 | 6,819,300 |
ADBE | 1,332,201,600 | 33.380001 | 33.939999 | 32.880001 | 33.16 | 16,394,100 |
ADBE | 1,332,288,000 | 33.099998 | 33.830002 | 33.099998 | 33.560001 | 5,680,100 |
ADBE | 1,332,374,400 | 33.310001 | 33.799999 | 33.220001 | 33.709999 | 5,121,700 |
ADBE | 1,332,460,800 | 33.709999 | 33.84 | 33.5 | 33.810001 | 3,253,200 |
ADBE | 1,332,720,000 | 33.990002 | 34.419998 | 33.93 | 34.400002 | 4,668,400 |
ADBE | 1,332,806,400 | 34.330002 | 34.709999 | 34.279999 | 34.630001 | 4,376,000 |
ADBE | 1,332,892,800 | 34.52 | 34.75 | 34.279999 | 34.459999 | 4,223,100 |
ADBE | 1,332,979,200 | 34.32 | 34.549999 | 34.16 | 34.48 | 2,459,000 |
ADBE | 1,333,065,600 | 34.689999 | 34.689999 | 34.240002 | 34.310001 | 5,232,500 |
ADBE | 1,333,324,800 | 34.139999 | 34.779999 | 33.799999 | 34.700001 | 4,110,500 |
ADBE | 1,333,411,200 | 34.52 | 34.610001 | 33.990002 | 34.310001 | 2,879,500 |
ADBE | 1,333,497,600 | 33.98 | 34.029999 | 33.360001 | 33.459999 | 4,357,800 |
ADBE | 1,333,584,000 | 33.169998 | 33.619999 | 33.139999 | 33.59 | 3,987,700 |
ADBE | 1,333,929,600 | 33.02 | 33.360001 | 32.77 | 33.220001 | 3,478,300 |
ADBE | 1,334,016,000 | 33.150002 | 33.43 | 32.529999 | 32.610001 | 5,460,200 |
ADBE | 1,334,102,400 | 32.970001 | 33.099998 | 32.630001 | 33.009998 | 3,586,400 |
ADBE | 1,334,188,800 | 33.02 | 33.650002 | 32.869999 | 33.549999 | 3,053,400 |
ADBE | 1,334,275,200 | 33.400002 | 33.610001 | 33.16 | 33.18 | 2,784,700 |
ADBE | 1,334,534,400 | 33.220001 | 33.369999 | 32.689999 | 32.849998 | 3,281,300 |
ADBE | 1,334,620,800 | 33.130001 | 33.98 | 32.93 | 33.84 | 4,049,900 |
ADBE | 1,334,707,200 | 33.580002 | 33.630001 | 33.25 | 33.389999 | 2,369,000 |
ADBE | 1,334,793,600 | 33.200001 | 33.700001 | 32.689999 | 32.900002 | 3,452,900 |
ADBE | 1,334,880,000 | 32.919998 | 33.740002 | 32.689999 | 33.060001 | 3,970,600 |
ADBE | 1,335,139,200 | 32.84 | 32.84 | 32.32 | 32.619999 | 3,580,700 |
ADBE | 1,335,225,600 | 32.66 | 32.830002 | 32.23 | 32.400002 | 4,756,700 |
ADBE | 1,335,312,000 | 32.639999 | 33.27 | 32.459999 | 33.130001 | 3,742,100 |
ADBE | 1,335,398,400 | 32.990002 | 33.32 | 32.919998 | 33.259998 | 2,999,500 |
ADBE | 1,335,484,800 | 33.380001 | 33.790001 | 33.209999 | 33.580002 | 3,277,600 |
ADBE | 1,335,744,000 | 33.459999 | 33.619999 | 33.400002 | 33.549999 | 2,678,900 |
ADBE | 1,335,830,400 | 33.59 | 34.09 | 33.470001 | 33.77 | 2,578,700 |
ADBE | 1,335,916,800 | 33.630001 | 33.880001 | 33.27 | 33.759998 | 1,612,300 |
ADBE | 1,336,003,200 | 33.77 | 33.939999 | 33.240002 | 33.32 | 2,670,300 |
ADBE | 1,336,089,600 | 32.990002 | 33.209999 | 32.5 | 32.610001 | 2,991,800 |
ADBE | 1,336,348,800 | 32.48 | 32.900002 | 32.330002 | 32.52 | 3,323,000 |
ADBE | 1,336,435,200 | 32.290001 | 32.75 | 31.879999 | 32.669998 | 3,592,100 |
ADBE | 1,336,521,600 | 32.290001 | 32.720001 | 31.82 | 32.52 | 4,057,300 |
ADBE | 1,336,608,000 | 32.73 | 32.82 | 31.65 | 31.92 | 4,811,500 |
ADBE | 1,336,694,400 | 31.9 | 32.459999 | 31.700001 | 32.200001 | 3,183,500 |
ADBE | 1,336,953,600 | 31.809999 | 32.52 | 31.67 | 32.23 | 3,133,400 |
ADBE | 1,337,040,000 | 32.23 | 32.849998 | 32.130001 | 32.330002 | 2,540,300 |
ADBE | 1,337,126,400 | 32.439999 | 32.740002 | 32.189999 | 32.360001 | 4,373,600 |
ADBE | 1,337,212,800 | 32.380001 | 32.619999 | 32.009998 | 32.009998 | 4,762,700 |
ADBE | 1,337,299,200 | 32.099998 | 32.099998 | 31.290001 | 31.309999 | 4,238,200 |
ADBE | 1,337,558,400 | 31.450001 | 32.07 | 30.940001 | 32.009998 | 3,420,000 |
ADBE | 1,337,644,800 | 31.969999 | 32.25 | 31.629999 | 32.009998 | 3,476,700 |
ADBE | 1,337,731,200 | 31.700001 | 32.209999 | 31.459999 | 32.18 | 4,300,000 |
ADBE | 1,337,817,600 | 32.169998 | 32.169998 | 31.360001 | 31.540001 | 4,116,500 |
ADBE | 1,337,904,000 | 31.639999 | 31.9 | 31.5 | 31.6 | 2,000,300 |
ADBE | 1,338,249,600 | 31.879999 | 32.259998 | 31.610001 | 32.049999 | 3,171,200 |
ADBE | 1,338,336,000 | 31.83 | 31.83 | 31.129999 | 31.290001 | 3,426,400 |
ADBE | 1,338,422,400 | 31.34 | 31.379999 | 30.76 | 31.049999 | 4,736,000 |
ADBE | 1,338,508,800 | 30.370001 | 30.620001 | 29.809999 | 29.82 | 4,362,000 |
ADBE | 1,338,768,000 | 29.879999 | 30.620001 | 29.879999 | 30.309999 | 3,668,100 |
ADBE | 1,338,854,400 | 30.190001 | 30.74 | 30.190001 | 30.709999 | 2,263,800 |
ADBE | 1,338,940,800 | 30.91 | 31.719999 | 30.67 | 31.690001 | 3,092,800 |
ADBE | 1,339,027,200 | 32.060001 | 32.119999 | 31.24 | 31.32 | 4,293,100 |
ADBE | 1,339,113,600 | 31.25 | 31.690001 | 31.200001 | 31.65 | 3,095,900 |
ADBE | 1,339,372,800 | 31.9 | 31.950001 | 31.09 | 31.129999 | 3,811,400 |
ADBE | 1,339,459,200 | 31.34 | 31.780001 | 31.200001 | 31.77 | 3,305,700 |
ADBE | 1,339,545,600 | 31.65 | 32.09 | 31.540001 | 31.790001 | 4,141,000 |
ADBE | 1,339,632,000 | 31.35 | 31.85 | 31.129999 | 31.67 | 6,732,700 |
ADBE | 1,339,718,400 | 31.75 | 32.419998 | 31.440001 | 32.389999 | 5,442,600 |
ADBE | 1,339,977,600 | 32.27 | 32.68 | 32.080002 | 32.630001 | 4,579,500 |
ADBE | 1,340,064,000 | 32.84 | 33.189999 | 32.669998 | 32.889999 | 6,714,500 |
ADBE | 1,340,150,400 | 30.68 | 32.490002 | 30.379999 | 31.99 | 18,924,900 |
ADBE | 1,340,236,800 | 31.82 | 31.940001 | 31.129999 | 31.23 | 7,167,100 |
ADBE | 1,340,323,200 | 31.4 | 31.74 | 31.190001 | 31.57 | 7,841,700 |
ADBE | 1,340,582,400 | 31.26 | 31.360001 | 30.799999 | 30.85 | 2,595,400 |
ADBE | 1,340,668,800 | 30.9 | 31.200001 | 30.709999 | 31.07 | 2,208,600 |
ADBE | 1,340,755,200 | 31.280001 | 31.549999 | 31.1 | 31.41 | 1,960,300 |
ADBE | 1,340,841,600 | 31.26 | 31.370001 | 30.75 | 31.17 | 2,887,800 |
ADBE | 1,340,928,000 | 31.74 | 32.369999 | 31.68 | 32.369999 | 4,451,000 |
ADBE | 1,341,187,200 | 31.860001 | 32.25 | 31.860001 | 32.189999 | 3,895,800 |
ADBE | 1,341,273,600 | 32.009998 | 32.509998 | 32.009998 | 32.509998 | 2,107,800 |
ADBE | 1,341,446,400 | 32.220001 | 32.68 | 32.189999 | 32.529999 | 2,973,000 |
ADBE | 1,341,532,800 | 32.200001 | 32.48 | 31.219999 | 31.370001 | 5,272,700 |
ADBE | 1,341,792,000 | 31.290001 | 31.530001 | 30.4 | 30.43 | 5,342,900 |
ADBE | 1,341,878,400 | 30.700001 | 30.879999 | 30.209999 | 30.440001 | 4,084,700 |
ADBE | 1,341,964,800 | 30.51 | 30.51 | 29.969999 | 30.200001 | 2,611,700 |
ADBE | 1,342,051,200 | 30.110001 | 30.309999 | 29.52 | 30.139999 | 4,716,800 |
ADBE | 1,342,137,600 | 30.18 | 30.780001 | 30.059999 | 30.65 | 2,719,000 |
ADBE | 1,342,396,800 | 30.65 | 30.65 | 30.24 | 30.4 | 1,879,600 |
ADBE | 1,342,483,200 | 30.709999 | 30.709999 | 29.98 | 30.65 | 3,314,000 |
ADBE | 1,342,569,600 | 30.65 | 31.57 | 30.549999 | 31.43 | 3,124,400 |
ADBE | 1,342,656,000 | 31.51 | 32.110001 | 31.41 | 31.889999 | 3,645,700 |
ADBE | 1,342,742,400 | 31.93 | 32.049999 | 31.35 | 31.379999 | 4,063,500 |
ADBE | 1,343,001,600 | 30.809999 | 30.82 | 30.23 | 30.639999 | 2,689,800 |
ADBE | 1,343,088,000 | 30.67 | 30.75 | 29.809999 | 30.02 | 2,866,400 |
ADBE | 1,343,174,400 | 30.059999 | 30.52 | 29.98 | 30.33 | 3,003,700 |
ADBE | 1,343,260,800 | 30.85 | 31.41 | 30.49 | 30.950001 | 3,644,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.