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 ⌀
500	PLTR	2024-12-23 17:22:00	80.199997	80.201202	80	80.114098	null
501	PLTR	2024-12-23 17:23:00	80.127998	80.25	80.127998	80.137703	null
502	PLTR	2024-12-23 17:24:00	80.139999	80.230003	80.099998	80.111099	null
503	PLTR	2024-12-23 17:25:00	80.114998	80.339798	80.089996	80.238998	null
504	PLTR	2024-12-23 17:26:00	80.230003	80.360001	80.178902	80.360001	null
505	PLTR	2024-12-23 17:27:00	80.354103	80.449997	80.260002	80.449997	null
506	PLTR	2024-12-23 17:28:00	80.449997	80.460098	80.370003	80.449997	null
507	PLTR	2024-12-23 17:29:00	80.459999	80.480003	80.400002	80.450203	null
508	PLTR	2024-12-23 17:30:00	80.480003	80.5	80.370003	80.459999	null
509	PLTR	2024-12-23 17:31:00	80.449997	80.485001	80.380096	80.419899	null
510	PLTR	2024-12-23 17:32:00	80.419998	80.5	80.339996	80.449997	null
511	PLTR	2024-12-23 17:33:00	80.440002	80.457603	80.379997	80.400002	null
512	PLTR	2024-12-23 17:34:00	80.393303	80.43	80.279999	80.290001	null
513	PLTR	2024-12-23 17:35:00	80.279999	80.32	80.110001	80.139999	null
514	PLTR	2024-12-23 17:36:00	80.139999	80.199997	80.060097	80.065002	null
515	PLTR	2024-12-23 17:37:00	80.070801	80.300003	80.07	80.242996	null
516	PLTR	2024-12-23 17:38:00	80.239998	80.379799	80.239998	80.259903	null
517	PLTR	2024-12-23 17:39:00	80.239998	80.32	80.190002	80.32	null
518	PLTR	2024-12-23 17:40:00	80.300003	80.339996	80.120003	80.177902	null
519	PLTR	2024-12-23 17:41:00	80.160004	80.186302	80.050003	80.055	null
520	PLTR	2024-12-23 17:42:00	80.07	80.150002	80.010696	80.090103	null
521	PLTR	2024-12-23 17:43:00	80.089996	80.239998	80.077301	80.230003	null
522	PLTR	2024-12-23 17:44:00	80.230003	80.300003	80.18	80.279999	null
523	PLTR	2024-12-23 17:45:00	80.279999	80.32	80.221001	80.240303	null
524	PLTR	2024-12-23 17:46:00	80.25	80.299896	80.230003	80.239998	null
525	PLTR	2024-12-23 17:47:00	80.238098	80.249901	80.190002	80.224998	null
526	PLTR	2024-12-23 17:48:00	80.25	80.279999	80.181	80.220001	null
527	PLTR	2024-12-23 17:49:00	80.2155	80.329903	80.1371	80.309998	null
528	PLTR	2024-12-23 17:50:00	80.319901	80.349998	80.273003	80.290001	null
529	PLTR	2024-12-23 17:51:00	80.290001	80.449898	80.269997	80.410004	null
530	PLTR	2024-12-23 17:52:00	80.429901	80.43	80.337097	80.419998	null
531	PLTR	2024-12-23 17:53:00	80.43	80.449997	80.349998	80.410004	null
532	PLTR	2024-12-23 17:54:00	80.410004	80.419998	80.339996	80.371597	null
533	PLTR	2024-12-23 17:55:00	80.367599	80.4422	80.330002	80.417397	null
534	PLTR	2024-12-23 17:56:00	80.410004	80.415001	80.3601	80.386101	null
535	PLTR	2024-12-23 17:57:00	80.379997	80.400002	80.349998	80.350098	null
536	PLTR	2024-12-23 17:58:00	80.369904	80.370003	80.190002	80.195	null
537	PLTR	2024-12-23 17:59:00	80.199997	80.269897	80.120003	80.245003	null
538	PLTR	2024-12-23 18:00:00	80.25	80.440002	80.209999	80.410004	null
539	PLTR	2024-12-23 18:01:00	80.400002	80.550003	80.370003	80.529999	null
540	PLTR	2024-12-23 18:02:00	80.528397	80.550003	80.440002	80.499901	null
541	PLTR	2024-12-23 18:03:00	80.480003	80.489998	80.370003	80.400101	null
542	PLTR	2024-12-23 18:04:00	80.415001	80.599998	80.415001	80.57	null
543	PLTR	2024-12-23 18:05:00	80.580002	80.599998	80.548798	80.57	null
544	PLTR	2024-12-23 18:06:00	80.561401	80.565002	80.43	80.481201	null
545	PLTR	2024-12-23 18:07:00	80.5	80.589996	80.464996	80.589897	null
546	PLTR	2024-12-23 18:08:00	80.584801	80.68	80.559998	80.587097	null
547	PLTR	2024-12-23 18:09:00	80.5718	80.669998	80.550003	80.649902	null
548	PLTR	2024-12-23 18:10:00	80.650002	80.719902	80.606003	80.719902	null
549	PLTR	2024-12-23 18:11:00	80.714302	80.790001	80.699997	80.730003	null
550	PLTR	2024-12-23 18:12:00	80.734497	80.830002	80.68	80.816902	null
551	PLTR	2024-12-23 18:13:00	80.82	80.830002	80.709999	80.760002	null
552	PLTR	2024-12-23 18:14:00	80.778999	80.795898	80.550003	80.57	null
553	PLTR	2024-12-23 18:15:00	80.550003	80.580002	80.440002	80.443901	null
554	PLTR	2024-12-23 18:16:00	80.438004	80.580002	80.419998	80.480003	null
555	PLTR	2024-12-23 18:17:00	80.480003	80.480003	80.190002	80.220001	null
556	PLTR	2024-12-23 18:18:00	80.209999	80.415001	80.200302	80.350899	null
557	PLTR	2024-12-23 18:19:00	80.349998	80.399902	80.339996	80.399902	null
558	PLTR	2024-12-23 18:20:00	80.389999	80.43	80.370003	80.410004	null
559	PLTR	2024-12-23 18:21:00	80.415001	80.440002	80.339996	80.426498	null
560	PLTR	2024-12-23 18:22:00	80.449898	80.477997	80.300003	80.326202	null
561	PLTR	2024-12-23 18:23:00	80.315002	80.5	80.239998	80.459999	null
562	PLTR	2024-12-23 18:24:00	80.470001	80.539398	80.400002	80.410004	null
563	PLTR	2024-12-23 18:25:00	80.410004	80.549797	80.400002	80.5	null
564	PLTR	2024-12-23 18:26:00	80.489998	80.509903	80.32	80.342697	null
565	PLTR	2024-12-23 18:27:00	80.330002	80.5	80.330002	80.410004	null
566	PLTR	2024-12-23 18:28:00	80.400002	80.430099	80.370003	80.43	null
567	PLTR	2024-12-23 18:29:00	80.440002	80.510002	80.380402	80.453499	null
568	PLTR	2024-12-23 18:30:00	80.440201	80.480003	80.389999	80.449997	null
569	PLTR	2024-12-23 18:31:00	80.455002	80.519997	80.440498	80.480003	null
570	PLTR	2024-12-23 18:32:00	80.4702	80.4702	80.360001	80.376701	null
571	PLTR	2024-12-23 18:33:00	80.370003	80.43	80.330002	80.345001	null
572	PLTR	2024-12-23 18:34:00	80.362396	80.402496	80.349998	80.3862	null
573	PLTR	2024-12-23 18:35:00	80.379997	80.590897	80.379997	80.589699	null
574	PLTR	2024-12-23 18:36:00	80.580101	80.720001	80.57	80.706802	null
575	PLTR	2024-12-23 18:37:00	80.699997	80.754997	80.68	80.699997	null
576	PLTR	2024-12-23 18:38:00	80.689102	80.709999	80.639999	80.639999	null
577	PLTR	2024-12-23 18:39:00	80.629997	80.639999	80.559998	80.6101	null
578	PLTR	2024-12-23 18:40:00	80.610001	80.614998	80.5	80.537498	null
579	PLTR	2024-12-23 18:41:00	80.529999	80.580002	80.5	80.506401	null
580	PLTR	2024-12-23 18:42:00	80.510002	80.579903	80.495003	80.57	null
581	PLTR	2024-12-23 18:43:00	80.57	80.57	80.440002	80.470001	null
582	PLTR	2024-12-23 18:44:00	80.472397	80.5	80.389999	80.419998	null
583	PLTR	2024-12-23 18:45:00	80.410004	80.5	80.379997	80.415001	null
584	PLTR	2024-12-23 18:46:00	80.410004	80.4673	80.379997	80.384399	null
585	PLTR	2024-12-23 18:47:00	80.387703	80.389999	80.239998	80.264	null
586	PLTR	2024-12-23 18:48:00	80.25	80.339996	80.235001	80.322304	null
587	PLTR	2024-12-23 18:49:00	80.329498	80.440002	80.32	80.400002	null
588	PLTR	2024-12-23 18:50:00	80.389999	80.426003	80.349998	80.377998	null
589	PLTR	2024-12-23 18:51:00	80.360001	80.415001	80.330002	80.380997	null
590	PLTR	2024-12-23 18:52:00	80.379997	80.510002	80.379997	80.459999	null
591	PLTR	2024-12-23 18:53:00	80.440002	80.449997	80.400002	80.413498	null
592	PLTR	2024-12-23 18:54:00	80.410004	80.419998	80.349197	80.370003	null
593	PLTR	2024-12-23 18:55:00	80.360001	80.400002	80.339996	80.380997	null
594	PLTR	2024-12-23 18:56:00	80.380096	80.449997	80.379997	80.430099	null
595	PLTR	2024-12-23 18:57:00	80.430099	80.455002	80.379997	80.455002	null
596	PLTR	2024-12-23 18:58:00	80.455002	80.514999	80.43	80.470001	null
597	PLTR	2024-12-23 18:59:00	80.459999	80.480003	80.420303	80.451202	null
598	PLTR	2024-12-23 19:00:00	80.449997	80.529999	80.394997	80.499901	null
599	PLTR	2024-12-23 19:01:00	80.489998	80.489998	80.410103	80.489899	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.