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
- 11