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 |
|---|---|---|---|---|---|---|
MSFT | 1,745,508,300 | 383.809998 | 383.910004 | 383.649994 | 383.86499 | 51,787 |
MSFT | 1,745,508,360 | 383.929993 | 384.25 | 383.880005 | 384.179993 | 82,925 |
MSFT | 1,745,508,420 | 384.140015 | 384.369995 | 383.910004 | 383.920013 | 63,473 |
MSFT | 1,745,508,480 | 383.899994 | 383.934998 | 383.464996 | 383.720001 | 25,932 |
MSFT | 1,745,508,540 | 383.769989 | 383.859985 | 383.475006 | 383.584991 | 130,259 |
MSFT | 1,745,508,600 | 383.649994 | 383.649994 | 382.940002 | 383.194305 | 32,018 |
MSFT | 1,745,508,660 | 383.175995 | 383.57309 | 383.070007 | 383.5 | 14,999 |
MSFT | 1,745,508,720 | 383.440002 | 383.540009 | 383.220398 | 383.470001 | 25,326 |
MSFT | 1,745,508,780 | 383.470001 | 383.790009 | 383.470001 | 383.63501 | 23,421 |
MSFT | 1,745,508,840 | 383.63501 | 383.75 | 383.480011 | 383.75 | 18,728 |
MSFT | 1,745,508,900 | 383.75 | 383.829987 | 383.480011 | 383.795013 | 22,491 |
MSFT | 1,745,508,960 | 383.779999 | 383.869995 | 383.730011 | 383.809998 | 14,818 |
MSFT | 1,745,509,020 | 383.809998 | 383.917297 | 383.700012 | 383.73999 | 12,403 |
MSFT | 1,745,509,080 | 383.75 | 384 | 383.679993 | 383.980011 | 20,764 |
MSFT | 1,745,509,140 | 383.940002 | 384.022003 | 383.679993 | 383.839996 | 22,372 |
MSFT | 1,745,509,200 | 383.76001 | 384.090088 | 383.670013 | 383.779999 | 30,326 |
MSFT | 1,745,509,260 | 383.790009 | 383.899994 | 383.559998 | 383.899994 | 13,095 |
MSFT | 1,745,509,320 | 383.829987 | 383.829987 | 383.299988 | 383.403687 | 14,993 |
MSFT | 1,745,509,380 | 383.380005 | 383.463898 | 383.269989 | 383.36499 | 16,376 |
MSFT | 1,745,509,440 | 383.399994 | 383.48999 | 383.200012 | 383.279999 | 12,908 |
MSFT | 1,745,509,500 | 383.269989 | 383.349915 | 382.940002 | 383.26001 | 15,158 |
MSFT | 1,745,509,560 | 383.25 | 383.269989 | 383.029999 | 383.230194 | 19,861 |
MSFT | 1,745,509,620 | 383.230011 | 383.290497 | 383.100006 | 383.26001 | 17,484 |
MSFT | 1,745,509,680 | 383.285004 | 383.73999 | 382.915497 | 383.350006 | 43,038 |
MSFT | 1,745,509,740 | 383.5 | 383.679993 | 383.299988 | 383.493896 | 25,246 |
MSFT | 1,745,509,800 | 383.51001 | 383.619995 | 383.255005 | 383.320007 | 17,378 |
MSFT | 1,745,509,860 | 383.339996 | 383.470001 | 383.326599 | 383.390015 | 10,477 |
MSFT | 1,745,509,920 | 383.38501 | 383.899994 | 383.38501 | 383.829987 | 29,885 |
MSFT | 1,745,509,980 | 383.880005 | 384.345001 | 383.826111 | 384.345001 | 32,968 |
MSFT | 1,745,510,040 | 384.329987 | 384.399994 | 384.200012 | 384.320007 | 43,733 |
MSFT | 1,745,510,100 | 384.220001 | 384.51001 | 384.220001 | 384.497589 | 19,067 |
MSFT | 1,745,510,160 | 384.420013 | 384.48999 | 383.630005 | 383.725006 | 26,022 |
MSFT | 1,745,510,220 | 383.770599 | 383.820007 | 383.320007 | 383.670013 | 31,626 |
MSFT | 1,745,510,280 | 383.660004 | 383.779999 | 383.440002 | 383.609985 | 11,579 |
MSFT | 1,745,510,340 | 383.503906 | 383.630005 | 383.190002 | 383.320007 | 19,740 |
MSFT | 1,745,510,400 | 383.325012 | 383.519989 | 383.160004 | 383.239288 | 49,598 |
MSFT | 1,745,510,460 | 383.23999 | 383.429993 | 382.959991 | 383.007507 | 19,049 |
MSFT | 1,745,510,520 | 383.007507 | 383.140015 | 382.738098 | 383.13501 | 37,779 |
MSFT | 1,745,510,580 | 383.117188 | 383.26001 | 383.019989 | 383.225006 | 10,944 |
MSFT | 1,745,510,640 | 383.25 | 383.549988 | 383.25 | 383.320007 | 15,671 |
MSFT | 1,745,510,700 | 383.450012 | 383.454987 | 383.130005 | 383.220001 | 19,835 |
MSFT | 1,745,510,760 | 383.285004 | 383.420013 | 383.119995 | 383.269989 | 14,030 |
MSFT | 1,745,510,820 | 383.209991 | 383.320313 | 382.980011 | 383.040009 | 15,098 |
MSFT | 1,745,510,880 | 383.032715 | 383.135803 | 382.869995 | 382.869995 | 21,054 |
MSFT | 1,745,510,940 | 382.9758 | 382.980011 | 382.765015 | 382.795013 | 11,167 |
MSFT | 1,745,511,000 | 382.779999 | 383.029999 | 382.779999 | 383 | 8,822 |
MSFT | 1,745,511,060 | 382.975006 | 383.209991 | 382.929993 | 383.165009 | 9,993 |
MSFT | 1,745,511,120 | 383.299988 | 383.5 | 383.299988 | 383.5 | 11,629 |
MSFT | 1,745,511,180 | 383.48999 | 383.700012 | 383.48999 | 383.62851 | 14,299 |
MSFT | 1,745,511,240 | 383.69989 | 383.73999 | 383.594086 | 383.690002 | 14,156 |
MSFT | 1,745,511,300 | 383.677612 | 383.950012 | 383.549988 | 383.929993 | 34,591 |
MSFT | 1,745,511,360 | 383.910004 | 384.130005 | 383.850006 | 383.952515 | 58,276 |
MSFT | 1,745,511,420 | 384.002502 | 384.390015 | 384 | 384.230011 | 32,790 |
MSFT | 1,745,511,480 | 384.252808 | 384.299988 | 384.01001 | 384.140015 | 21,965 |
MSFT | 1,745,511,540 | 384.140015 | 384.350006 | 384.100006 | 384.329895 | 33,118 |
MSFT | 1,745,511,600 | 384.23999 | 384.559998 | 384.220001 | 384.420013 | 49,838 |
MSFT | 1,745,511,660 | 384.320007 | 384.450012 | 384.299988 | 384.412415 | 39,354 |
MSFT | 1,745,511,720 | 384.380005 | 384.410004 | 384.100006 | 384.290009 | 23,134 |
MSFT | 1,745,511,780 | 384.329987 | 384.440002 | 384.230011 | 384.440002 | 16,185 |
MSFT | 1,745,511,840 | 384.390015 | 384.429993 | 384 | 384.005005 | 28,696 |
MSFT | 1,745,511,900 | 384.019989 | 384.261505 | 384 | 384.234985 | 17,904 |
MSFT | 1,745,511,960 | 384.23999 | 384.279999 | 384 | 384.100006 | 26,454 |
MSFT | 1,745,512,020 | 384.130005 | 384.279999 | 384.023987 | 384.190002 | 14,795 |
MSFT | 1,745,512,080 | 384.130005 | 385.109985 | 384.130005 | 384.690002 | 209,390 |
MSFT | 1,745,512,140 | 384.600006 | 384.790009 | 384.290009 | 384.579987 | 17,240 |
MSFT | 1,745,512,200 | 384.51001 | 384.6922 | 384.51001 | 384.524994 | 18,908 |
MSFT | 1,745,512,260 | 384.51001 | 384.549988 | 384.339996 | 384.420013 | 21,449 |
MSFT | 1,745,512,320 | 384.380005 | 384.688385 | 384.23999 | 384.688385 | 14,218 |
MSFT | 1,745,512,380 | 384.529999 | 384.723907 | 384.450012 | 384.667603 | 11,754 |
MSFT | 1,745,512,440 | 384.839905 | 385.020386 | 384.820007 | 384.829987 | 19,246 |
MSFT | 1,745,512,500 | 384.809998 | 384.940613 | 384.649994 | 384.849915 | 11,557 |
MSFT | 1,745,512,560 | 384.880005 | 385.029999 | 384.720001 | 384.950012 | 21,171 |
MSFT | 1,745,512,620 | 385.007507 | 385.026398 | 384.820007 | 384.910004 | 24,001 |
MSFT | 1,745,512,680 | 384.939911 | 385.029999 | 384.73999 | 384.98999 | 29,927 |
MSFT | 1,745,512,740 | 385.059998 | 385.070007 | 384.660004 | 384.660004 | 21,407 |
MSFT | 1,745,512,800 | 384.660004 | 384.76001 | 384.549988 | 384.579987 | 20,281 |
MSFT | 1,745,512,860 | 384.589996 | 384.640015 | 384.109985 | 384.149994 | 30,070 |
MSFT | 1,745,512,920 | 384.184998 | 384.32251 | 384.140015 | 384.290009 | 17,981 |
MSFT | 1,745,512,980 | 384.309998 | 384.349915 | 384.029999 | 384.040009 | 11,747 |
MSFT | 1,745,513,040 | 384.03009 | 384.100006 | 383.920013 | 384.049988 | 32,905 |
MSFT | 1,745,513,100 | 384.065002 | 384.065002 | 383.709991 | 383.76001 | 44,759 |
MSFT | 1,745,513,160 | 383.799988 | 383.981506 | 383.790009 | 383.981506 | 19,729 |
MSFT | 1,745,513,220 | 383.954987 | 383.98999 | 383.720001 | 383.929993 | 22,566 |
MSFT | 1,745,513,280 | 383.950012 | 383.980011 | 383.799988 | 383.975006 | 24,607 |
MSFT | 1,745,513,340 | 383.930115 | 384.350006 | 383.930115 | 384.23999 | 35,109 |
MSFT | 1,745,513,400 | 384.309998 | 384.3591 | 384.040009 | 384.100006 | 14,526 |
MSFT | 1,745,513,460 | 384.040009 | 384.339996 | 384.040009 | 384.23999 | 15,694 |
MSFT | 1,745,513,520 | 384.17099 | 384.230011 | 384.038788 | 384.174988 | 20,497 |
MSFT | 1,745,513,580 | 384.130005 | 384.295013 | 384.125 | 384.279999 | 7,655 |
MSFT | 1,745,513,640 | 384.279999 | 384.419891 | 384.200012 | 384.410004 | 11,101 |
MSFT | 1,745,513,700 | 384.350006 | 384.537994 | 384.290009 | 384.359985 | 27,905 |
MSFT | 1,745,513,760 | 384.390015 | 384.890015 | 384.390015 | 384.670013 | 36,151 |
MSFT | 1,745,513,820 | 384.650085 | 385 | 384.650085 | 384.98999 | 452,109 |
MSFT | 1,745,513,880 | 384.98999 | 385.154999 | 384.910004 | 385.125 | 29,537 |
MSFT | 1,745,513,940 | 385.125 | 385.130005 | 384.690002 | 384.730011 | 26,163 |
MSFT | 1,745,514,000 | 384.709991 | 384.709991 | 384.130005 | 384.329987 | 27,121 |
MSFT | 1,745,514,060 | 384.308899 | 384.440002 | 384.160004 | 384.209991 | 34,817 |
MSFT | 1,745,514,120 | 384.269989 | 384.279999 | 384.160004 | 384.230713 | 18,979 |
MSFT | 1,745,514,180 | 384.290009 | 384.519989 | 384.209991 | 384.484985 | 12,068 |
MSFT | 1,745,514,240 | 384.51001 | 384.51001 | 384.23999 | 384.36499 | 17,967 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.