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 | 1,745,589,300 | 385.484985 | 386.269989 | 385.484985 | 386.269989 | 26,070 |
MSFT | 1,745,589,360 | 386.230011 | 386.480011 | 386.109985 | 386.309998 | 50,942 |
MSFT | 1,745,589,420 | 386.334991 | 386.579987 | 386.26001 | 386.355011 | 31,098 |
MSFT | 1,745,589,480 | 386.428314 | 386.644989 | 386.26001 | 386.644989 | 41,252 |
MSFT | 1,745,589,540 | 386.579987 | 386.98999 | 386.5 | 386.899994 | 64,560 |
MSFT | 1,745,589,600 | 386.890015 | 387.859985 | 386.880005 | 387.48999 | 86,986 |
MSFT | 1,745,589,660 | 387.540009 | 387.880402 | 387.516998 | 387.5401 | 33,034 |
MSFT | 1,745,589,720 | 387.649994 | 387.75 | 387.2901 | 387.479614 | 24,848 |
MSFT | 1,745,589,780 | 387.429993 | 387.429993 | 387 | 387 | 32,774 |
MSFT | 1,745,589,840 | 387.019989 | 387.361786 | 386.709991 | 386.774994 | 22,581 |
MSFT | 1,745,589,900 | 386.729004 | 387.329987 | 386.729004 | 387.320007 | 30,550 |
MSFT | 1,745,589,960 | 387.320007 | 387.504211 | 387.149994 | 387.420013 | 36,978 |
MSFT | 1,745,590,020 | 387.540009 | 388.160004 | 387.5 | 387.984985 | 42,162 |
MSFT | 1,745,590,080 | 387.950012 | 388.139893 | 387.940002 | 388.035004 | 33,439 |
MSFT | 1,745,590,140 | 388.095001 | 388.694 | 388.040009 | 388.269989 | 21,417 |
MSFT | 1,745,590,200 | 388.320007 | 388.485107 | 388.040009 | 388.369995 | 39,347 |
MSFT | 1,745,590,260 | 388.380005 | 388.480011 | 388.140015 | 388.369995 | 20,996 |
MSFT | 1,745,590,320 | 388.369995 | 388.769989 | 388.369995 | 388.758514 | 19,865 |
MSFT | 1,745,590,380 | 388.704987 | 388.799988 | 388.329987 | 388.329987 | 41,861 |
MSFT | 1,745,590,440 | 388.404999 | 388.480011 | 388.160004 | 388.320007 | 16,133 |
MSFT | 1,745,590,500 | 388.274994 | 388.415009 | 388.001007 | 388.130005 | 22,544 |
MSFT | 1,745,590,560 | 388.101013 | 388.149994 | 387.80249 | 387.825012 | 17,989 |
MSFT | 1,745,590,620 | 387.869995 | 388.385712 | 387.75 | 388.385712 | 15,735 |
MSFT | 1,745,590,680 | 388.329987 | 388.380005 | 388.024994 | 388.070007 | 34,659 |
MSFT | 1,745,590,740 | 388.059998 | 388.434998 | 387.98999 | 388.024994 | 43,586 |
MSFT | 1,745,590,800 | 388.015015 | 388.072998 | 387.559998 | 387.799988 | 31,236 |
MSFT | 1,745,590,860 | 387.880005 | 387.940002 | 386.98999 | 386.98999 | 44,207 |
MSFT | 1,745,590,920 | 386.98999 | 387.170013 | 386.070007 | 386.269989 | 44,464 |
MSFT | 1,745,590,980 | 386.200012 | 386.26001 | 385.720001 | 386.125 | 33,335 |
MSFT | 1,745,591,040 | 386.125 | 386.470001 | 386.070007 | 386.380005 | 32,374 |
MSFT | 1,745,591,100 | 386.369995 | 386.369995 | 386.019989 | 386.36499 | 28,503 |
MSFT | 1,745,591,160 | 386.5 | 386.5 | 385.934998 | 386.23999 | 26,921 |
MSFT | 1,745,591,220 | 386.23999 | 386.279999 | 386.049988 | 386.144989 | 15,102 |
MSFT | 1,745,591,280 | 386.200012 | 386.200012 | 385.5 | 385.765015 | 33,972 |
MSFT | 1,745,591,340 | 385.744995 | 386.160004 | 385.744995 | 386.109985 | 27,441 |
MSFT | 1,745,591,400 | 386.119995 | 386.290009 | 385.809998 | 385.809998 | 41,694 |
MSFT | 1,745,591,460 | 385.852295 | 385.859985 | 385.369995 | 385.574005 | 41,182 |
MSFT | 1,745,591,520 | 385.529999 | 385.980011 | 385.459991 | 385.890015 | 15,582 |
MSFT | 1,745,591,580 | 385.940002 | 386.079895 | 385.859985 | 386.059998 | 18,741 |
MSFT | 1,745,591,640 | 386.040009 | 386.26001 | 385.950012 | 386.109985 | 40,125 |
MSFT | 1,745,591,700 | 386.119995 | 386.350006 | 386.100006 | 386.223694 | 13,732 |
MSFT | 1,745,591,760 | 386.209991 | 386.420013 | 386.170013 | 386.190002 | 21,351 |
MSFT | 1,745,591,820 | 386.170013 | 386.545013 | 386.119995 | 386.450012 | 25,539 |
MSFT | 1,745,591,880 | 386.470001 | 386.790009 | 386.26001 | 386.790009 | 14,762 |
MSFT | 1,745,591,940 | 386.829987 | 387.040009 | 386.720001 | 386.829987 | 23,636 |
MSFT | 1,745,592,000 | 386.790009 | 387.320007 | 386.790009 | 387.320007 | 24,661 |
MSFT | 1,745,592,060 | 387.450012 | 387.589996 | 387.25 | 387.301788 | 17,038 |
MSFT | 1,745,592,120 | 387.440002 | 387.480011 | 387.190002 | 387.244995 | 18,105 |
MSFT | 1,745,592,180 | 387.267487 | 387.450012 | 387.149994 | 387.200012 | 20,570 |
MSFT | 1,745,592,240 | 387.386993 | 387.602692 | 387.299988 | 387.589996 | 17,620 |
MSFT | 1,745,592,300 | 387.579987 | 387.75 | 387.359985 | 387.654999 | 15,468 |
MSFT | 1,745,592,360 | 387.690002 | 387.790009 | 387.269989 | 387.269989 | 13,970 |
MSFT | 1,745,592,540 | 387.339996 | 387.540009 | 387.170013 | 387.540009 | 47,540 |
MSFT | 1,745,592,600 | 387.540009 | 387.570007 | 387.149994 | 387.23999 | 15,337 |
MSFT | 1,745,592,660 | 387.190002 | 387.440002 | 387.059998 | 387.184998 | 15,824 |
MSFT | 1,745,592,720 | 387.11499 | 387.38501 | 387.010101 | 387.190002 | 36,179 |
MSFT | 1,745,592,780 | 387.200012 | 387.459991 | 387.200012 | 387.394989 | 11,288 |
MSFT | 1,745,592,840 | 387.450012 | 387.450012 | 387.079987 | 387.165009 | 12,257 |
MSFT | 1,745,592,900 | 387.230011 | 387.369995 | 387.089996 | 387.13501 | 11,582 |
MSFT | 1,745,592,960 | 387.25 | 387.270996 | 386.63501 | 386.744995 | 16,475 |
MSFT | 1,745,593,020 | 386.805389 | 386.839996 | 386.440002 | 386.839996 | 15,568 |
MSFT | 1,745,593,080 | 386.815002 | 387.01001 | 386.795013 | 386.899994 | 24,776 |
MSFT | 1,745,593,140 | 386.910004 | 387.494507 | 386.859985 | 387.410004 | 29,775 |
MSFT | 1,745,593,200 | 387.422485 | 387.519989 | 386.910004 | 387.040009 | 19,314 |
MSFT | 1,745,593,260 | 387.059998 | 387.279999 | 387.059998 | 387.220001 | 7,696 |
MSFT | 1,745,593,320 | 387.220001 | 387.350006 | 387.040009 | 387.295013 | 7,514 |
MSFT | 1,745,593,380 | 387.320007 | 387.535004 | 387.25 | 387.357513 | 10,697 |
MSFT | 1,745,593,440 | 387.325012 | 387.549988 | 387.325012 | 387.48999 | 8,474 |
MSFT | 1,745,593,500 | 387.470001 | 387.763 | 387.369995 | 387.763 | 12,328 |
MSFT | 1,745,593,560 | 387.720001 | 387.809906 | 387.584991 | 387.720001 | 11,484 |
MSFT | 1,745,593,620 | 387.720001 | 387.769989 | 387.429993 | 387.515015 | 16,273 |
MSFT | 1,745,593,680 | 387.51001 | 387.649994 | 387.30011 | 387.375 | 10,532 |
MSFT | 1,745,593,740 | 387.26001 | 387.447998 | 387.26001 | 387.380005 | 7,391 |
MSFT | 1,745,593,800 | 387.325012 | 387.619995 | 387.25 | 387.549988 | 25,298 |
MSFT | 1,745,593,860 | 387.609985 | 387.734314 | 387.440002 | 387.515015 | 15,813 |
MSFT | 1,745,593,920 | 387.589996 | 387.769989 | 387.524994 | 387.61499 | 15,708 |
MSFT | 1,745,593,980 | 387.579987 | 387.579987 | 387.342804 | 387.459991 | 17,990 |
MSFT | 1,745,594,040 | 387.464996 | 387.549988 | 387.369995 | 387.549988 | 24,622 |
MSFT | 1,745,594,100 | 387.540009 | 387.584991 | 387.25 | 387.295013 | 18,543 |
MSFT | 1,745,594,160 | 387.297485 | 387.399994 | 387.01001 | 387.01001 | 27,299 |
MSFT | 1,745,594,220 | 387.035004 | 387.035004 | 386.600006 | 386.809998 | 28,724 |
MSFT | 1,745,594,280 | 387.029999 | 387.190002 | 386.98999 | 387.190002 | 13,296 |
MSFT | 1,745,594,340 | 387.160004 | 387.440002 | 387.149994 | 387.439911 | 14,352 |
MSFT | 1,745,594,400 | 387.364014 | 387.600006 | 387.359985 | 387.589996 | 17,870 |
MSFT | 1,745,594,460 | 387.559998 | 387.730011 | 387.529999 | 387.660004 | 18,331 |
MSFT | 1,745,594,520 | 387.5401 | 387.880005 | 387.5401 | 387.829987 | 18,195 |
MSFT | 1,745,594,580 | 387.769989 | 387.890015 | 387.609985 | 387.75 | 32,984 |
MSFT | 1,745,594,640 | 387.679993 | 387.720001 | 387.480011 | 387.549988 | 21,665 |
MSFT | 1,745,594,700 | 387.545013 | 387.630005 | 387.309998 | 387.390015 | 20,921 |
MSFT | 1,745,594,760 | 387.390015 | 387.43399 | 387.240112 | 387.304993 | 16,943 |
MSFT | 1,745,594,820 | 387.304993 | 387.440002 | 387.25 | 387.329987 | 11,259 |
MSFT | 1,745,594,880 | 387.339996 | 387.339996 | 387.070007 | 387.230011 | 28,988 |
MSFT | 1,745,594,940 | 387.160004 | 387.190002 | 386.910095 | 386.984985 | 9,485 |
MSFT | 1,745,595,000 | 387.019989 | 387.179993 | 386.839996 | 387.179993 | 26,176 |
MSFT | 1,745,595,060 | 387.168396 | 387.269989 | 386.999603 | 387.255005 | 9,759 |
MSFT | 1,745,595,120 | 387.190002 | 387.23999 | 386.98999 | 387.179993 | 11,448 |
MSFT | 1,745,595,180 | 387.160004 | 387.285797 | 387.01001 | 387.184998 | 15,194 |
MSFT | 1,745,595,240 | 387.140015 | 387.282013 | 387.000092 | 387.109985 | 30,727 |
MSFT | 1,745,595,300 | 387.100006 | 387.100006 | 386.779999 | 386.779999 | 30,234 |
MSFT | 1,745,595,360 | 386.855011 | 386.923401 | 386.600006 | 386.779907 | 16,934 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.