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 | 1,745,855,400 | 387.595001 | 387.910004 | 387.5 | 387.904999 | 14,793 |
MSFT | 1,745,855,460 | 387.899994 | 387.959991 | 387.730011 | 387.890411 | 14,561 |
MSFT | 1,745,855,520 | 387.90741 | 388.390015 | 387.901306 | 388.390015 | 20,324 |
MSFT | 1,745,855,580 | 388.412811 | 388.565308 | 388.350006 | 388.519989 | 9,977 |
MSFT | 1,745,855,640 | 388.450012 | 388.450012 | 388.089996 | 388.095001 | 10,495 |
MSFT | 1,745,855,700 | 388.084991 | 388.440002 | 388.028992 | 388.130005 | 9,520 |
MSFT | 1,745,855,760 | 388.140015 | 388.140015 | 387.830109 | 387.88501 | 9,878 |
MSFT | 1,745,855,820 | 387.829987 | 387.899994 | 387.690002 | 387.790009 | 8,215 |
MSFT | 1,745,855,880 | 387.7948 | 388.049988 | 387.709991 | 387.994995 | 8,870 |
MSFT | 1,745,855,940 | 387.899994 | 388.066406 | 387.850006 | 387.970001 | 9,394 |
MSFT | 1,745,856,000 | 387.910004 | 388.031311 | 387.700012 | 387.757599 | 16,818 |
MSFT | 1,745,856,060 | 387.769989 | 388.029999 | 387.453491 | 387.467499 | 18,106 |
MSFT | 1,745,856,120 | 387.549988 | 387.720001 | 387.535004 | 387.644012 | 6,952 |
MSFT | 1,745,856,180 | 387.605011 | 387.809998 | 387.589996 | 387.809998 | 9,212 |
MSFT | 1,745,856,240 | 387.809998 | 387.890015 | 387.709991 | 387.839691 | 14,673 |
MSFT | 1,745,856,300 | 387.839996 | 387.839996 | 387.587006 | 387.799988 | 15,846 |
MSFT | 1,745,856,360 | 387.849792 | 387.849792 | 387.519989 | 387.679993 | 20,879 |
MSFT | 1,745,856,420 | 387.670013 | 387.73999 | 387.290009 | 387.399994 | 23,281 |
MSFT | 1,745,856,480 | 387.36499 | 387.48999 | 387.309998 | 387.394989 | 11,745 |
MSFT | 1,745,856,540 | 387.459991 | 387.529999 | 387.290009 | 387.350006 | 14,628 |
MSFT | 1,745,856,600 | 387.279999 | 387.450287 | 387.23999 | 387.429993 | 13,622 |
MSFT | 1,745,856,660 | 387.429993 | 387.579987 | 387.329987 | 387.429993 | 18,064 |
MSFT | 1,745,856,720 | 387.420013 | 387.494995 | 387.380005 | 387.494995 | 10,953 |
MSFT | 1,745,856,780 | 387.467499 | 387.619995 | 387.410004 | 387.515015 | 12,225 |
MSFT | 1,745,856,840 | 387.51001 | 387.570007 | 387.359985 | 387.470001 | 16,259 |
MSFT | 1,745,856,900 | 387.48999 | 387.850006 | 387.480011 | 387.850006 | 28,848 |
MSFT | 1,745,856,960 | 387.820007 | 387.910004 | 387.720001 | 387.859985 | 19,260 |
MSFT | 1,745,857,020 | 387.850006 | 388.122711 | 387.850006 | 387.890015 | 12,712 |
MSFT | 1,745,857,080 | 387.880096 | 387.929993 | 387.720001 | 387.720001 | 9,288 |
MSFT | 1,745,857,140 | 387.670013 | 387.799988 | 387.610809 | 387.714996 | 15,565 |
MSFT | 1,745,857,200 | 387.73999 | 387.850006 | 387.700714 | 387.744995 | 14,216 |
MSFT | 1,745,857,260 | 387.790009 | 387.790009 | 387.459991 | 387.459991 | 19,795 |
MSFT | 1,745,857,320 | 387.410004 | 387.640015 | 387.339996 | 387.589294 | 30,309 |
MSFT | 1,745,857,380 | 387.549988 | 387.826202 | 387.519989 | 387.795013 | 20,334 |
MSFT | 1,745,857,440 | 387.869904 | 387.980499 | 387.730011 | 387.730011 | 27,366 |
MSFT | 1,745,857,500 | 387.73999 | 387.73999 | 387.549988 | 387.575012 | 10,511 |
MSFT | 1,745,857,560 | 387.540009 | 387.540009 | 387.10379 | 387.10379 | 16,627 |
MSFT | 1,745,857,620 | 387.070007 | 387.095001 | 386.77121 | 386.77121 | 27,682 |
MSFT | 1,745,857,680 | 386.785004 | 387.070007 | 386.708496 | 387.070007 | 16,800 |
MSFT | 1,745,857,740 | 387.100006 | 387.209991 | 386.98999 | 386.98999 | 9,235 |
MSFT | 1,745,857,800 | 387.040009 | 387.450012 | 386.950012 | 387.450012 | 15,756 |
MSFT | 1,745,857,860 | 387.5 | 387.589996 | 387.359985 | 387.579987 | 10,393 |
MSFT | 1,745,857,920 | 387.619995 | 387.660004 | 387.440002 | 387.440002 | 14,411 |
MSFT | 1,745,857,980 | 387.475006 | 387.475006 | 387.299988 | 387.450012 | 17,512 |
MSFT | 1,745,858,040 | 387.350006 | 387.480011 | 387.165009 | 387.309998 | 11,222 |
MSFT | 1,745,858,100 | 387.369995 | 387.833588 | 387.315002 | 387.833588 | 16,430 |
MSFT | 1,745,858,160 | 387.839996 | 387.890015 | 387.660004 | 387.734985 | 9,713 |
MSFT | 1,745,858,220 | 387.730011 | 387.730011 | 387.26001 | 387.26001 | 20,010 |
MSFT | 1,745,858,280 | 387.26001 | 387.559998 | 387.209991 | 387.505005 | 14,246 |
MSFT | 1,745,858,340 | 387.55661 | 387.700012 | 387.440002 | 387.644989 | 16,529 |
MSFT | 1,745,858,400 | 387.600006 | 387.730011 | 387.589996 | 387.690002 | 8,155 |
MSFT | 1,745,858,460 | 387.839996 | 387.940002 | 387.769989 | 387.769989 | 10,814 |
MSFT | 1,745,858,520 | 387.790009 | 387.829987 | 387.549988 | 387.549988 | 17,119 |
MSFT | 1,745,858,580 | 387.557312 | 387.904999 | 387.5 | 387.88501 | 11,393 |
MSFT | 1,745,858,640 | 387.929993 | 387.980011 | 387.640015 | 387.640015 | 8,948 |
MSFT | 1,745,858,700 | 387.700012 | 387.769989 | 387.671814 | 387.709991 | 7,364 |
MSFT | 1,745,858,760 | 387.869995 | 387.940002 | 387.769989 | 387.940002 | 8,242 |
MSFT | 1,745,858,820 | 387.855011 | 388.190002 | 387.829987 | 388.040009 | 16,638 |
MSFT | 1,745,858,880 | 388.112213 | 388.279999 | 388.059998 | 388.220001 | 18,329 |
MSFT | 1,745,858,940 | 388.140015 | 388.279999 | 388.119995 | 388.279999 | 9,827 |
MSFT | 1,745,859,000 | 388.225006 | 388.225006 | 387.970001 | 388.019989 | 12,231 |
MSFT | 1,745,859,060 | 388.015015 | 388.015015 | 387.660004 | 387.660004 | 8,675 |
MSFT | 1,745,859,120 | 387.613098 | 387.700012 | 387.559998 | 387.609985 | 8,000 |
MSFT | 1,745,859,180 | 387.63501 | 387.63501 | 387.459991 | 387.459991 | 9,932 |
MSFT | 1,745,859,240 | 387.420013 | 387.730011 | 387.420013 | 387.570007 | 10,547 |
MSFT | 1,745,859,300 | 387.524994 | 387.579987 | 387.337891 | 387.337891 | 9,460 |
MSFT | 1,745,859,360 | 387.26001 | 387.359985 | 387.089996 | 387.190002 | 30,486 |
MSFT | 1,745,859,420 | 387.184998 | 387.359985 | 387.059998 | 387.359985 | 14,000 |
MSFT | 1,745,859,480 | 387.345001 | 387.450012 | 387.270996 | 387.450012 | 9,951 |
MSFT | 1,745,859,540 | 387.516388 | 387.600006 | 387.420013 | 387.48999 | 12,046 |
MSFT | 1,745,859,600 | 387.480011 | 387.679993 | 387.399994 | 387.63501 | 26,364 |
MSFT | 1,745,859,660 | 387.649994 | 387.799988 | 387.600006 | 387.73999 | 14,596 |
MSFT | 1,745,859,720 | 387.73999 | 387.73999 | 387.358398 | 387.445007 | 16,217 |
MSFT | 1,745,859,780 | 387.415009 | 387.609985 | 387.339996 | 387.609985 | 16,443 |
MSFT | 1,745,859,840 | 387.529999 | 387.670013 | 387.339996 | 387.399994 | 27,423 |
MSFT | 1,745,859,900 | 387.429993 | 387.529999 | 387.292999 | 387.389801 | 24,249 |
MSFT | 1,745,859,960 | 387.420013 | 387.899994 | 387.420013 | 387.570007 | 17,755 |
MSFT | 1,745,860,020 | 387.600006 | 387.640015 | 387.299988 | 387.320007 | 20,652 |
MSFT | 1,745,860,080 | 387.309998 | 387.44339 | 387.210114 | 387.350006 | 10,375 |
MSFT | 1,745,860,140 | 387.38501 | 387.399994 | 387.089996 | 387.190002 | 11,358 |
MSFT | 1,745,860,200 | 387.01001 | 387.149994 | 386.830688 | 387.049988 | 28,731 |
MSFT | 1,745,860,260 | 387.100006 | 387.149994 | 386.973602 | 387.149994 | 7,728 |
MSFT | 1,745,860,320 | 387.149994 | 387.25 | 387.079987 | 387.195007 | 13,029 |
MSFT | 1,745,860,380 | 387.170013 | 387.350006 | 387.108185 | 387.140015 | 9,947 |
MSFT | 1,745,860,440 | 387.140015 | 387.140015 | 386.869995 | 386.929993 | 11,019 |
MSFT | 1,745,860,500 | 386.92691 | 387.100006 | 386.638 | 387.100006 | 20,908 |
MSFT | 1,745,860,560 | 387.079987 | 387.369995 | 387.040009 | 387.200012 | 9,473 |
MSFT | 1,745,860,620 | 387.174988 | 387.369995 | 387.119995 | 387.220001 | 12,911 |
MSFT | 1,745,860,680 | 387.120605 | 387.5 | 387.120605 | 387.464996 | 10,626 |
MSFT | 1,745,860,740 | 387.529999 | 387.609894 | 387.459991 | 387.540009 | 12,466 |
MSFT | 1,745,860,800 | 387.520111 | 387.570007 | 387.23999 | 387.38501 | 18,916 |
MSFT | 1,745,860,860 | 387.369995 | 387.394104 | 387.149994 | 387.345001 | 13,370 |
MSFT | 1,745,860,920 | 387.299988 | 387.299988 | 387.100006 | 387.278992 | 22,560 |
MSFT | 1,745,860,980 | 387.207001 | 387.279999 | 387.079987 | 387.230011 | 19,329 |
MSFT | 1,745,861,040 | 387.279999 | 387.329987 | 387.200012 | 387.200012 | 11,489 |
MSFT | 1,745,861,100 | 387.204987 | 387.369995 | 387.120087 | 387.26001 | 14,516 |
MSFT | 1,745,861,160 | 387.296509 | 387.609985 | 387.296509 | 387.609985 | 16,018 |
MSFT | 1,745,861,220 | 387.609985 | 387.69989 | 387.5 | 387.549988 | 13,876 |
MSFT | 1,745,861,280 | 387.5513 | 387.619904 | 387.209991 | 387.274994 | 24,579 |
MSFT | 1,745,861,340 | 387.279999 | 387.350006 | 387.070007 | 387.140015 | 24,988 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.