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 | 1,745,514,300 | 384.380005 | 384.519989 | 384.380005 | 384.519989 | 11,162 |
MSFT | 1,745,514,360 | 384.480011 | 384.579987 | 384.220001 | 384.269989 | 16,013 |
MSFT | 1,745,514,420 | 384.240692 | 384.380005 | 384.200012 | 384.315002 | 8,218 |
MSFT | 1,745,514,480 | 384.325012 | 384.549988 | 384.250092 | 384.505005 | 18,427 |
MSFT | 1,745,514,540 | 384.440002 | 384.51001 | 384.209991 | 384.25 | 23,621 |
MSFT | 1,745,514,600 | 384.25 | 384.391113 | 384.220001 | 384.359985 | 12,538 |
MSFT | 1,745,514,660 | 384.320007 | 384.399994 | 384.265015 | 384.355011 | 8,238 |
MSFT | 1,745,514,720 | 384.355011 | 384.540009 | 384.220001 | 384.540009 | 19,348 |
MSFT | 1,745,514,780 | 384.540009 | 384.540009 | 384.369995 | 384.423798 | 11,498 |
MSFT | 1,745,514,840 | 384.470001 | 384.570007 | 384.4198 | 384.519989 | 10,145 |
MSFT | 1,745,514,900 | 384.459991 | 384.519989 | 384.26001 | 384.26001 | 9,411 |
MSFT | 1,745,514,960 | 384.299988 | 384.339996 | 383.975006 | 384.015015 | 25,208 |
MSFT | 1,745,515,020 | 384.015015 | 384.109985 | 383.809998 | 384 | 47,948 |
MSFT | 1,745,515,080 | 383.952301 | 384.029999 | 383.700012 | 383.850006 | 41,598 |
MSFT | 1,745,515,140 | 383.910004 | 384.040009 | 383.829987 | 383.959991 | 16,401 |
MSFT | 1,745,515,200 | 383.859985 | 383.984985 | 383.859985 | 383.899994 | 10,747 |
MSFT | 1,745,515,260 | 383.910004 | 384.230011 | 383.910004 | 384.140015 | 20,487 |
MSFT | 1,745,515,320 | 384.125 | 384.332794 | 384.015015 | 384.329987 | 15,383 |
MSFT | 1,745,515,380 | 384.329987 | 384.598785 | 384.283508 | 384.557587 | 14,624 |
MSFT | 1,745,515,440 | 384.559998 | 384.691498 | 384.520294 | 384.690002 | 12,614 |
MSFT | 1,745,515,500 | 384.76001 | 384.945007 | 384.699097 | 384.940002 | 22,317 |
MSFT | 1,745,515,560 | 384.98999 | 385.040009 | 384.899994 | 385.040009 | 18,378 |
MSFT | 1,745,515,620 | 385.049988 | 385.139496 | 384.980011 | 384.980011 | 25,729 |
MSFT | 1,745,515,680 | 384.994995 | 385.179993 | 384.980011 | 385.13501 | 10,724 |
MSFT | 1,745,515,740 | 385.130005 | 385.13501 | 385.019989 | 385.059998 | 15,150 |
MSFT | 1,745,515,800 | 385.071808 | 385.440002 | 385.049988 | 385.329987 | 39,762 |
MSFT | 1,745,515,860 | 385.299988 | 385.320007 | 385.079987 | 385.174988 | 14,031 |
MSFT | 1,745,515,920 | 385.26001 | 385.369995 | 385.054993 | 385.054993 | 14,699 |
MSFT | 1,745,515,980 | 385.019989 | 385.024994 | 384.790009 | 384.829987 | 12,591 |
MSFT | 1,745,516,040 | 384.875 | 384.875 | 384.540009 | 384.540009 | 21,134 |
MSFT | 1,745,516,100 | 384.589996 | 384.799988 | 384.540009 | 384.734985 | 23,209 |
MSFT | 1,745,516,160 | 384.670013 | 385.049988 | 384.670013 | 385.019989 | 256,347 |
MSFT | 1,745,516,220 | 385.054993 | 385.130005 | 384.950012 | 384.984985 | 15,498 |
MSFT | 1,745,516,280 | 384.976196 | 385.142487 | 384.954987 | 385.100006 | 12,887 |
MSFT | 1,745,516,340 | 385.084991 | 385.140015 | 384.910004 | 385.019989 | 17,461 |
MSFT | 1,745,516,400 | 385.01001 | 385.109894 | 384.899994 | 384.940002 | 19,148 |
MSFT | 1,745,516,460 | 384.970001 | 384.98999 | 384.725098 | 384.820007 | 33,699 |
MSFT | 1,745,516,520 | 384.820007 | 385 | 384.75 | 384.859985 | 18,737 |
MSFT | 1,745,516,580 | 384.869598 | 384.920013 | 384.76001 | 384.920013 | 20,312 |
MSFT | 1,745,516,640 | 384.980011 | 385.070007 | 384.760803 | 385.070007 | 22,286 |
MSFT | 1,745,516,700 | 385.059998 | 385.149506 | 384.769989 | 384.915009 | 23,160 |
MSFT | 1,745,516,760 | 384.915009 | 385.079987 | 384.869995 | 385.065002 | 19,607 |
MSFT | 1,745,516,820 | 385.079987 | 385.291199 | 385.065002 | 385.290009 | 19,170 |
MSFT | 1,745,516,880 | 385.200012 | 385.380005 | 385.022491 | 385.059998 | 48,108 |
MSFT | 1,745,516,940 | 385.040009 | 385.390015 | 385.040009 | 385.377991 | 15,422 |
MSFT | 1,745,517,000 | 385.329987 | 385.480011 | 385.325012 | 385.410004 | 20,960 |
MSFT | 1,745,517,060 | 385.339996 | 385.480011 | 385.220001 | 385.480011 | 20,266 |
MSFT | 1,745,517,120 | 385.5 | 385.75 | 385.484985 | 385.630005 | 38,979 |
MSFT | 1,745,517,180 | 385.592407 | 385.75 | 385.571503 | 385.714996 | 14,152 |
MSFT | 1,745,517,240 | 385.76001 | 385.862091 | 385.700104 | 385.790009 | 28,720 |
MSFT | 1,745,517,300 | 385.869995 | 385.880005 | 385.619995 | 385.619995 | 34,492 |
MSFT | 1,745,517,360 | 385.730011 | 385.799988 | 385.679993 | 385.679993 | 9,932 |
MSFT | 1,745,517,420 | 385.690002 | 385.722412 | 385.579987 | 385.589996 | 17,932 |
MSFT | 1,745,517,480 | 385.600006 | 385.714996 | 385.559998 | 385.695007 | 19,473 |
MSFT | 1,745,517,540 | 385.630005 | 385.73999 | 385.480103 | 385.720001 | 20,377 |
MSFT | 1,745,517,600 | 385.670013 | 385.788605 | 385.619995 | 385.73999 | 27,424 |
MSFT | 1,745,517,660 | 385.690002 | 385.839996 | 385.674988 | 385.799988 | 13,582 |
MSFT | 1,745,517,720 | 385.899994 | 386 | 385.670013 | 385.73999 | 50,948 |
MSFT | 1,745,517,780 | 385.779999 | 385.779999 | 385.540009 | 385.565002 | 26,992 |
MSFT | 1,745,517,840 | 385.59201 | 385.679993 | 385.51001 | 385.540009 | 22,836 |
MSFT | 1,745,517,900 | 385.519989 | 385.660004 | 385.450012 | 385.589996 | 21,169 |
MSFT | 1,745,517,960 | 385.575012 | 386 | 385.559998 | 385.875 | 21,653 |
MSFT | 1,745,518,020 | 385.850006 | 386 | 385.790009 | 385.825012 | 22,286 |
MSFT | 1,745,518,080 | 385.820007 | 385.970001 | 385.670013 | 385.890015 | 14,821 |
MSFT | 1,745,518,140 | 385.850006 | 385.959991 | 385.649994 | 385.75 | 16,822 |
MSFT | 1,745,518,200 | 385.752014 | 385.820007 | 385.515289 | 385.554993 | 18,977 |
MSFT | 1,745,518,260 | 385.570007 | 385.630005 | 385.450012 | 385.5 | 22,223 |
MSFT | 1,745,518,320 | 385.5 | 385.779694 | 385.5 | 385.630005 | 21,846 |
MSFT | 1,745,518,380 | 385.595001 | 385.709991 | 385.5 | 385.674988 | 13,832 |
MSFT | 1,745,518,440 | 385.679993 | 385.721985 | 385.579987 | 385.589996 | 7,076 |
MSFT | 1,745,518,500 | 385.570007 | 385.799988 | 385.570007 | 385.765015 | 21,132 |
MSFT | 1,745,518,560 | 385.720001 | 385.839905 | 385.600006 | 385.802002 | 20,200 |
MSFT | 1,745,518,620 | 385.720001 | 385.720001 | 385.350006 | 385.379913 | 36,479 |
MSFT | 1,745,518,680 | 385.361908 | 385.529999 | 385.350006 | 385.445007 | 24,172 |
MSFT | 1,745,518,740 | 385.454987 | 385.692993 | 385.424988 | 385.649994 | 20,611 |
MSFT | 1,745,518,800 | 385.649994 | 385.673889 | 385.515015 | 385.549988 | 27,183 |
MSFT | 1,745,518,860 | 385.585999 | 385.600006 | 385.290009 | 385.450012 | 36,594 |
MSFT | 1,745,518,920 | 385.5 | 385.73999 | 385.450012 | 385.679504 | 17,966 |
MSFT | 1,745,518,980 | 385.714996 | 385.779999 | 385.630096 | 385.779999 | 12,540 |
MSFT | 1,745,519,040 | 385.790009 | 385.98999 | 385.779999 | 385.970001 | 20,763 |
MSFT | 1,745,519,100 | 386 | 386.149414 | 385.910004 | 386 | 68,087 |
MSFT | 1,745,519,160 | 386 | 386.130005 | 385.959991 | 386.129913 | 19,817 |
MSFT | 1,745,519,220 | 386.109985 | 386.170013 | 386.028015 | 386.059998 | 26,024 |
MSFT | 1,745,519,280 | 386.040009 | 386.109985 | 385.950104 | 386.091888 | 18,670 |
MSFT | 1,745,519,340 | 386.100006 | 386.25 | 386.029999 | 386.229187 | 27,526 |
MSFT | 1,745,519,400 | 386.220001 | 386.700012 | 386.160004 | 386.570007 | 34,876 |
MSFT | 1,745,519,460 | 386.51001 | 386.660004 | 386.470001 | 386.51001 | 32,092 |
MSFT | 1,745,519,520 | 386.51001 | 386.630005 | 386.420013 | 386.470001 | 23,540 |
MSFT | 1,745,519,580 | 386.470001 | 386.690887 | 386.459991 | 386.672485 | 15,342 |
MSFT | 1,745,519,640 | 386.700012 | 386.799988 | 386.649994 | 386.75 | 30,844 |
MSFT | 1,745,519,700 | 386.769989 | 386.869995 | 386.709991 | 386.779999 | 25,729 |
MSFT | 1,745,519,760 | 386.679993 | 386.779999 | 386.649994 | 386.714996 | 37,269 |
MSFT | 1,745,519,820 | 386.73999 | 386.94989 | 386.670013 | 386.799988 | 19,970 |
MSFT | 1,745,519,880 | 386.809998 | 386.880005 | 386.709991 | 386.880005 | 24,188 |
MSFT | 1,745,519,940 | 386.820007 | 386.875 | 386.704987 | 386.875 | 15,946 |
MSFT | 1,745,520,000 | 386.859985 | 387.149994 | 386.859985 | 387.100006 | 53,968 |
MSFT | 1,745,520,060 | 387.12851 | 387.209991 | 387.01001 | 387.049988 | 42,600 |
MSFT | 1,745,520,120 | 387.01001 | 387.189911 | 386.940002 | 387.179993 | 26,327 |
MSFT | 1,745,520,180 | 387.140015 | 387.320007 | 387.100006 | 387.309998 | 27,154 |
MSFT | 1,745,520,240 | 387.339996 | 387.339996 | 387.119995 | 387.265015 | 40,643 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.