Datasets:

opensporks
/

stocks

x int64 0 97.9M	stockname stringclasses 6 values	timestamp stringdate 2024-12-14 00:00:00 2025-02-22 00:59:59	open float64 165 741 ⌀	high float64 170 811 ⌀	low float64 156 741 ⌀	close float64 156 741 ⌀
354,692	TSLA	2024-12-23 09:00:00	431.6	434.2	431.28	434.19
354,693	TSLA	2024-12-23 09:01:00	434.19	435.13	433.53	434.5
354,694	TSLA	2024-12-23 09:02:00	434.63	434.86	433.02	433.7
354,695	TSLA	2024-12-23 09:03:00	433.69	433.97	433.29	433.6
354,696	TSLA	2024-12-23 09:04:00	433.57	433.6	432.61	433.28
354,697	TSLA	2024-12-23 09:05:00	433.4	433.5	432.29	432.29
354,698	TSLA	2024-12-23 09:06:00	432.24	432.84	431.81	432.7
354,699	TSLA	2024-12-23 09:07:00	432.69	433.43	432.56	433.4
354,700	TSLA	2024-12-23 09:08:00	433.42	433.5	433.1	433.3
354,701	TSLA	2024-12-23 09:09:00	433.38	433.7	433.27	433.59
354,702	TSLA	2024-12-23 09:10:00	433.62	433.62	433.21	433.49
354,703	TSLA	2024-12-23 09:11:00	433.45	433.76	433.45	433.65
354,704	TSLA	2024-12-23 09:12:00	433.6	433.61	433.4	433.44
354,705	TSLA	2024-12-23 09:13:00	433.46	433.46	433.2	433.33
354,706	TSLA	2024-12-23 09:14:00	433.22	433.63	433.11	433.39
354,707	TSLA	2024-12-23 09:15:00	433.5	434.65	433.5	434.59
354,708	TSLA	2024-12-23 09:16:00	434.59	434.66	434.17	434.36
354,709	TSLA	2024-12-23 09:17:00	434.36	434.83	434.29	434.78
354,710	TSLA	2024-12-23 09:18:00	434.82	434.9	434.55	434.6
354,711	TSLA	2024-12-23 09:19:00	434.66	434.68	434.2	434.37
354,712	TSLA	2024-12-23 09:20:00	434.3	434.7	434.2	434.66
354,713	TSLA	2024-12-23 09:21:00	434.71	434.77	434.23	434.27
354,714	TSLA	2024-12-23 09:22:00	434.2	434.68	434.2	434.6
354,715	TSLA	2024-12-23 09:23:00	434.59	434.69	434.52	434.67
354,716	TSLA	2024-12-23 09:24:00	434.5	434.56	434.2	434.33
354,717	TSLA	2024-12-23 09:25:00	434.44	434.7	434.37	434.7
354,718	TSLA	2024-12-23 09:26:00	434.68	434.84	434.48	434.84
354,719	TSLA	2024-12-23 09:27:00	434.86	434.9	434.59	434.72
354,720	TSLA	2024-12-23 09:28:00	434.66	434.75	434.54	434.74
354,721	TSLA	2024-12-23 09:29:00	434.79	434.85	434.6	434.65
354,722	TSLA	2024-12-23 09:30:00	434.67	435.36	434.67	435.36
354,723	TSLA	2024-12-23 09:31:00	435.45	435.45	435.45	435.45
354,724	TSLA	2024-12-23 09:32:00	435.48	436	435.48	435.97
354,725	TSLA	2024-12-23 09:33:00	435.9	436.5	435.9	436.2
354,726	TSLA	2024-12-23 09:34:00	436.18	436.18	435.59	435.69
354,727	TSLA	2024-12-23 09:35:00	435.6	435.94	435.55	435.94
354,728	TSLA	2024-12-23 09:36:00	435.94	436.07	435.67	435.7
354,729	TSLA	2024-12-23 09:37:00	435.79	435.79	435.35	435.55
354,730	TSLA	2024-12-23 09:38:00	435.58	435.87	435.58	435.87
354,731	TSLA	2024-12-23 09:39:00	435.85	436	435.64	435.64
354,732	TSLA	2024-12-23 09:40:00	435.62	435.62	434.8	435.27
354,733	TSLA	2024-12-23 09:41:00	435.23	435.23	435	435.01
354,734	TSLA	2024-12-23 09:42:00	435.1	435.54	435.1	435.5
354,735	TSLA	2024-12-23 09:43:00	435.45	435.45	435.21	435.38
354,736	TSLA	2024-12-23 09:44:00	435.3	435.3	435.01	435.12
354,737	TSLA	2024-12-23 09:45:00	435.14	435.37	435.14	435.28
354,738	TSLA	2024-12-23 09:46:00	435.28	435.31	435.18	435.18
354,739	TSLA	2024-12-23 09:47:00	435.18	435.21	435.08	435.17
354,740	TSLA	2024-12-23 09:48:00	435.08	435.08	434.6	434.78
354,741	TSLA	2024-12-23 09:49:00	434.83	434.84	434.7	434.7
354,742	TSLA	2024-12-23 09:50:00	434.68	434.68	434.46	434.46
354,743	TSLA	2024-12-23 09:51:00	434.4	434.47	434	434.13
354,744	TSLA	2024-12-23 09:52:00	434.08	434.08	433.58	433.67
354,745	TSLA	2024-12-23 09:53:00	433.68	433.7	433.18	433.44
354,746	TSLA	2024-12-23 09:54:00	433.3	433.66	433	433.53
354,747	TSLA	2024-12-23 09:55:00	433.52	434.15	433.52	433.96
354,748	TSLA	2024-12-23 09:56:00	433.92	433.94	433.74	433.94
354,749	TSLA	2024-12-23 09:57:00	433.99	434.44	433.98	434.24
354,750	TSLA	2024-12-23 09:58:00	434.21	434.4	434.12	434.25
354,751	TSLA	2024-12-23 09:59:00	434.35	434.4	433.89	433.89
354,752	TSLA	2024-12-23 10:00:00	433.93	434.08	433.89	434.08
354,753	TSLA	2024-12-23 10:01:00	434.13	434.3	434.13	434.21
354,754	TSLA	2024-12-23 10:02:00	434.09	434.39	433.94	434.39
354,755	TSLA	2024-12-23 10:03:00	434.35	434.49	434.2	434.2
354,756	TSLA	2024-12-23 10:04:00	433.99	434.24	433.99	434.24
354,757	TSLA	2024-12-23 10:05:00	434.3	434.34	434.1	434.1
354,758	TSLA	2024-12-23 10:06:00	434.1	434.23	434.06	434.11
354,759	TSLA	2024-12-23 10:07:00	434.12	434.12	433.85	433.91
354,760	TSLA	2024-12-23 10:08:00	434.01	434.01	433.5	433.54
354,761	TSLA	2024-12-23 10:09:00	433.55	433.66	433.26	433.3
354,762	TSLA	2024-12-23 10:10:00	433.29	433.42	433.22	433.39
354,763	TSLA	2024-12-23 10:11:00	433.4	433.4	432.84	432.9
354,764	TSLA	2024-12-23 10:12:00	433.05	433.4	433.05	433.4
354,765	TSLA	2024-12-23 10:13:00	433.4	433.57	433.36	433.46
354,766	TSLA	2024-12-23 10:14:00	433.36	433.43	433.35	433.36
354,767	TSLA	2024-12-23 10:15:00	433.36	433.43	433	433.43
354,768	TSLA	2024-12-23 10:16:00	433.4	433.51	433.32	433.51
354,769	TSLA	2024-12-23 10:17:00	433.61	433.9	433.55	433.66
354,770	TSLA	2024-12-23 10:18:00	433.6	433.64	433.39	433.6
354,771	TSLA	2024-12-23 10:19:00	433.62	433.62	433.55	433.58
354,772	TSLA	2024-12-23 10:20:00	433.59	433.65	433.59	433.65
354,773	TSLA	2024-12-23 10:21:00	433.61	433.61	433.36	433.5
354,774	TSLA	2024-12-23 10:22:00	433.5	433.5	433.05	433.17
354,775	TSLA	2024-12-23 10:23:00	433.28	433.28	432.87	432.99
354,776	TSLA	2024-12-23 10:24:00	433.03	433.2	432.95	432.96
354,777	TSLA	2024-12-23 10:25:00	432.97	433.04	432.74	433.04
354,778	TSLA	2024-12-23 10:26:00	432.95	433.2	432.91	433.11
354,779	TSLA	2024-12-23 10:27:00	433.18	433.24	433.09	433.12
354,780	TSLA	2024-12-23 10:28:00	433.16	433.54	433.16	433.54
354,781	TSLA	2024-12-23 10:29:00	433.56	433.57	433.45	433.46
354,782	TSLA	2024-12-23 10:30:00	433.28	433.28	432.92	433.13
354,783	TSLA	2024-12-23 10:31:00	433.09	433.09	432.23	432.26
354,784	TSLA	2024-12-23 10:32:00	432.4	432.51	432.21	432.23
354,785	TSLA	2024-12-23 10:33:00	432.2	432.7	432.18	432.55
354,786	TSLA	2024-12-23 10:34:00	432.72	432.97	432.71	432.9
354,787	TSLA	2024-12-23 10:35:00	433	433.2	433	433
354,788	TSLA	2024-12-23 10:36:00	433.16	433.35	433.16	433.29
354,789	TSLA	2024-12-23 10:37:00	433.06	433.14	432.93	432.95
354,790	TSLA	2024-12-23 10:38:00	433.01	433.01	432.98	432.98
354,791	TSLA	2024-12-23 10:39:00	433	433.14	432.65	432.65

End of preview. Expand in Data Studio

README.md exists but content is empty.

Downloads last month: 5

Size of downloaded dataset files:

267 MB

Size of the auto-converted Parquet files:

103 MB

Number of rows:

3,336,876