Datasets:

AYUSHKHAIRE
/

real-time-stocks-data

Dataset card Data Studio Files Files and versions Community

Split (1)

train · ~100M rows (showing the first 63.2M)

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 ⌀
200	PLTR	2024-12-23 12:22:00	80.75	80.75	80.71	80.75	null
201	PLTR	2024-12-23 12:23:00	80.75	80.75	80.72	80.72	null
202	PLTR	2024-12-23 12:24:00	80.74	80.75	80.72	80.73	null
203	PLTR	2024-12-23 12:25:00	80.73	80.74	80.64	80.74	null
204	PLTR	2024-12-23 12:26:00	80.74	80.75	80.73	80.75	null
205	PLTR	2024-12-23 12:27:00	80.75	80.94	80.71	80.94	null
206	PLTR	2024-12-23 12:28:00	80.94	80.94	80.9	80.93	null
207	PLTR	2024-12-23 12:29:00	80.95	81.15	80.95	81.15	null
208	PLTR	2024-12-23 12:30:00	81.15	81.24	81.05	81.23	null
209	PLTR	2024-12-23 12:31:00	81.229	81.24	81.19	81.24	null
210	PLTR	2024-12-23 12:32:00	81.21	81.22	81.09	81.13	null
211	PLTR	2024-12-23 12:33:00	81.2	81.259	81.2	81.24	null
212	PLTR	2024-12-23 12:34:00	81.2	81.2	81.15	81.16	null
213	PLTR	2024-12-23 12:35:00	81.22	81.23	81.12	81.12	null
214	PLTR	2024-12-23 12:36:00	81.16	81.23	81.16	81.22	null
215	PLTR	2024-12-23 12:37:00	81.24	81.3	81.22	81.29	null
216	PLTR	2024-12-23 12:38:00	81.26	81.26	81.06	81.1	null
217	PLTR	2024-12-23 12:39:00	81.1	81.26	81.1	81.26	null
218	PLTR	2024-12-23 12:40:00	81.3	81.44	81.299	81.44	null
219	PLTR	2024-12-23 12:41:00	81.42	81.44	81.38	81.44	null
220	PLTR	2024-12-23 12:42:00	81.42	81.44	81.41	81.44	null
221	PLTR	2024-12-23 12:43:00	81.44	81.52	81.44	81.52	null
222	PLTR	2024-12-23 12:44:00	81.53	81.53	81.31	81.31	null
223	PLTR	2024-12-23 12:45:00	81.32	81.35	81.26	81.27	null
224	PLTR	2024-12-23 12:46:00	81.27	81.42	81.26	81.35	null
225	PLTR	2024-12-23 12:47:00	81.34	81.35	81.34	81.35	null
226	PLTR	2024-12-23 12:48:00	81.35	81.35	81.35	81.35	null
227	PLTR	2024-12-23 12:49:00	81.37	81.45	81.37	81.44	null
228	PLTR	2024-12-23 12:50:00	81.46	81.51	81.39	81.39	null
229	PLTR	2024-12-23 12:51:00	81.39	81.42	81.39	81.42	null
230	PLTR	2024-12-23 12:52:00	81.45	81.48	81.43	81.47	null
231	PLTR	2024-12-23 12:53:00	81.48	81.48	81.43	81.48	null
232	PLTR	2024-12-23 12:54:00	81.5	81.67	81.49	81.64	null
233	PLTR	2024-12-23 12:55:00	81.6	81.78	81.59	81.78	null
234	PLTR	2024-12-23 12:56:00	81.75	81.81	81.75	81.81	null
235	PLTR	2024-12-23 12:57:00	81.8	81.81	81.7	81.71	null
236	PLTR	2024-12-23 12:58:00	81.71	81.86	81.71	81.86	null
237	PLTR	2024-12-23 12:59:00	81.91	81.94	81.8	81.86	null
238	PLTR	2024-12-23 13:00:00	80.92	82.9024	80.25	80.956	null
239	PLTR	2024-12-23 13:01:00	81.0152	83.1	80.2595	81.57	null
240	PLTR	2024-12-23 13:02:00	81.45	82.84	81.45	81.64	null
241	PLTR	2024-12-23 13:03:00	81.64	81.78	81.6036	81.6036	null
242	PLTR	2024-12-23 13:04:00	81.63	81.69	81.48	81.6757	null
243	PLTR	2024-12-23 13:05:00	81.59	81.68	81.5	81.65	null
244	PLTR	2024-12-23 13:06:00	81.67	81.8	81.67	81.8	null
245	PLTR	2024-12-23 13:07:00	81.84	81.87	81.8	81.83	null
246	PLTR	2024-12-23 13:08:00	81.86	81.86	81.71	81.75	null
247	PLTR	2024-12-23 13:09:00	81.7401	81.8	81.74	81.8	null
248	PLTR	2024-12-23 13:10:00	81.8	81.8	81.79	81.8	null
249	PLTR	2024-12-23 13:11:00	81.79	81.79	81.71	81.78	null
250	PLTR	2024-12-23 13:12:00	81.7799	81.78	81.6	81.675	null
251	PLTR	2024-12-23 13:13:00	81.69	81.6993	81.51	81.59	null
252	PLTR	2024-12-23 13:14:00	81.59	81.59	81.5	81.55	null
253	PLTR	2024-12-23 13:15:00	81.55	81.57	81.43	81.526	null
254	PLTR	2024-12-23 13:16:00	81.57	81.57	81.5	81.56	null
255	PLTR	2024-12-23 13:17:00	81.56	81.69	81.55	81.65	null
256	PLTR	2024-12-23 13:18:00	81.63	81.715	81.61	81.7	null
257	PLTR	2024-12-23 13:19:00	81.6952	81.74	81.66	81.68	null
258	PLTR	2024-12-23 13:20:00	81.69	81.8	81.65	81.75	null
259	PLTR	2024-12-23 13:21:00	81.7401	81.8	81.65	81.65	null
260	PLTR	2024-12-23 13:22:00	81.67	81.67	81.55	81.5764	null
261	PLTR	2024-12-23 13:23:00	81.5797	81.58	81.5101	81.55	null
262	PLTR	2024-12-23 13:24:00	81.5101	81.55	81.43	81.47	null
263	PLTR	2024-12-23 13:25:00	81.4695	81.47	81.43	81.43	null
264	PLTR	2024-12-23 13:26:00	81.43	81.51	81.43	81.46	null
265	PLTR	2024-12-23 13:27:00	81.48	81.62	81.44	81.614	null
266	PLTR	2024-12-23 13:28:00	81.62	81.64	81.579	81.6	null
267	PLTR	2024-12-23 13:29:00	81.6064	81.63	81.46	81.46	null
268	PLTR	2024-12-23 13:30:00	81.4764	81.4888	81.43	81.46	null
269	PLTR	2024-12-23 13:31:00	81.46	81.46	81.3	81.3	null
270	PLTR	2024-12-23 13:32:00	81.31	81.34	81.28	81.325	null
271	PLTR	2024-12-23 13:33:00	81.3364	81.39	81.07	81.07	null
272	PLTR	2024-12-23 13:34:00	81.07	81.19	80.88	81.1	null
273	PLTR	2024-12-23 13:35:00	81.18	81.2393	81	81.185	null
274	PLTR	2024-12-23 13:36:00	81.18	81.33	81.1501	81.28	null
275	PLTR	2024-12-23 13:37:00	81.28	81.36	81.1	81.27	null
276	PLTR	2024-12-23 13:38:00	81.2799	81.2799	81	81.03	null
277	PLTR	2024-12-23 13:39:00	81.02	81.12	81	81.06	null
278	PLTR	2024-12-23 13:40:00	81.045	81.11	80.81	80.8482	null
279	PLTR	2024-12-23 13:41:00	80.81	80.92	80.72	80.8512	null
280	PLTR	2024-12-23 13:42:00	80.8501	80.9198	80.8	80.84	null
281	PLTR	2024-12-23 13:43:00	80.8329	80.8329	80.57	80.6785	null
282	PLTR	2024-12-23 13:44:00	80.72	80.87	80.65	80.7828	null
283	PLTR	2024-12-23 13:45:00	80.7882	80.9417	80.73	80.8327	null
284	PLTR	2024-12-23 13:46:00	80.86	80.95	80.7303	80.95	null
285	PLTR	2024-12-23 13:47:00	80.9001	80.95	80.7326	80.8928	null
286	PLTR	2024-12-23 13:48:00	80.885	80.95	80.87	80.9364	null
287	PLTR	2024-12-23 13:49:00	80.94	81.19	80.94	81.0336	null
288	PLTR	2024-12-23 13:50:00	81.06	81.19	81.04	81.1757	null
289	PLTR	2024-12-23 13:51:00	81.09	81.1	80.91	80.95	null
290	PLTR	2024-12-23 13:52:00	80.9016	81	80.85	80.9899	null
291	PLTR	2024-12-23 13:53:00	80.9793	81.02	80.9107	80.96	null
292	PLTR	2024-12-23 13:54:00	80.9381	80.9381	80.6	80.63	null
293	PLTR	2024-12-23 13:55:00	80.62	80.82	80.62	80.78	null
294	PLTR	2024-12-23 13:56:00	80.78	80.78	80.57	80.6	null
295	PLTR	2024-12-23 13:57:00	80.67	80.7	80.59	80.69	null
296	PLTR	2024-12-23 13:58:00	80.685	80.7989	80.67	80.78	null
297	PLTR	2024-12-23 13:59:00	80.78	80.83	80.64	80.67	null
298	PLTR	2024-12-23 14:00:00	80.67	80.8297	80.67	80.71	null
299	PLTR	2024-12-23 14:01:00	80.71	80.8	80.71	80.7699	null

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.