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 | 1,745,954,580 | 393.98999 | 394.019989 | 393.859985 | 394 | 12,669 |
MSFT | 1,745,954,640 | 394.01001 | 394.059998 | 393.953888 | 394.01001 | 12,398 |
MSFT | 1,745,954,700 | 394.029999 | 394.299988 | 393.619995 | 393.790009 | 38,132 |
MSFT | 1,745,954,760 | 393.809998 | 393.899994 | 393.709991 | 393.899994 | 16,148 |
MSFT | 1,745,954,820 | 393.880005 | 393.940002 | 393.809998 | 393.904999 | 10,135 |
MSFT | 1,745,954,880 | 393.890015 | 394.029999 | 393.809998 | 393.98999 | 33,630 |
MSFT | 1,745,954,940 | 393.980011 | 394.040009 | 393.940002 | 394 | 11,969 |
MSFT | 1,745,955,000 | 394 | 394.220001 | 394 | 394.109985 | 17,858 |
MSFT | 1,745,955,060 | 394.100006 | 394.179993 | 394.000793 | 394.140015 | 13,551 |
MSFT | 1,745,955,120 | 394.100006 | 394.25 | 393.980011 | 394.209991 | 17,783 |
MSFT | 1,745,955,180 | 394.200012 | 394.234985 | 394 | 394.234985 | 11,597 |
MSFT | 1,745,955,240 | 394.279999 | 394.290009 | 394.179993 | 394.200012 | 11,254 |
MSFT | 1,745,955,300 | 394.209991 | 394.329987 | 394.070007 | 394.329987 | 23,176 |
MSFT | 1,745,955,360 | 394.299988 | 394.329987 | 393.98999 | 394.019989 | 19,306 |
MSFT | 1,745,955,420 | 394.140015 | 394.170013 | 393.970001 | 393.970886 | 32,240 |
MSFT | 1,745,955,480 | 393.984985 | 394.071014 | 393.870605 | 394.071014 | 31,638 |
MSFT | 1,745,955,540 | 394.079987 | 394.200012 | 394.049988 | 394.109985 | 15,381 |
MSFT | 1,745,955,600 | 394.100006 | 394.160004 | 393.975006 | 393.980011 | 9,364 |
MSFT | 1,745,955,660 | 394.049896 | 394.123108 | 393.839996 | 393.87439 | 22,943 |
MSFT | 1,745,955,720 | 393.880005 | 393.970001 | 393.575012 | 393.945007 | 18,328 |
MSFT | 1,745,955,780 | 393.950012 | 393.99939 | 393.809998 | 393.899994 | 20,936 |
MSFT | 1,745,955,840 | 393.894989 | 394 | 393.831299 | 393.899994 | 26,569 |
MSFT | 1,745,955,900 | 393.910004 | 394 | 393.76001 | 393.98999 | 22,063 |
MSFT | 1,745,955,960 | 394.019989 | 394.359894 | 393.995911 | 394.255005 | 35,953 |
MSFT | 1,745,956,020 | 394.279999 | 394.355011 | 394.242706 | 394.279999 | 16,518 |
MSFT | 1,745,956,080 | 394.244293 | 394.579987 | 394.220001 | 394.5 | 28,010 |
MSFT | 1,745,956,140 | 394.55899 | 394.714996 | 394.5 | 394.679993 | 44,698 |
MSFT | 1,745,956,200 | 394.73999 | 395 | 394.299988 | 394.355011 | 185,495 |
MSFT | 1,745,956,260 | 394.355011 | 394.755615 | 394.309998 | 394.700012 | 77,367 |
MSFT | 1,745,956,320 | 394.679993 | 394.75 | 394.466309 | 394.579987 | 47,407 |
MSFT | 1,745,956,380 | 394.559998 | 394.600006 | 394.299988 | 394.434998 | 64,381 |
MSFT | 1,745,956,440 | 394.454987 | 394.515015 | 393.963196 | 394.190002 | 103,178 |
MSFT | 1,745,956,500 | 394.160004 | 394.390015 | 393.619995 | 393.670013 | 124,326 |
MSFT | 1,745,956,560 | 393.690002 | 393.910004 | 393.670013 | 393.867889 | 84,119 |
MSFT | 1,745,956,620 | 393.850006 | 394.029999 | 393.76001 | 393.959991 | 95,341 |
MSFT | 1,745,956,680 | 393.959991 | 394.109985 | 393.839996 | 394.017487 | 131,152 |
MSFT | 1,745,956,740 | 394.059998 | 394.230011 | 393.450012 | 393.980011 | 643,026 |
MSFT | 1,746,019,800 | 390.304993 | 390.304993 | 387.220001 | 387.480011 | 1,921,105 |
MSFT | 1,746,019,860 | 387.470001 | 387.470001 | 386.25 | 386.630005 | 136,972 |
MSFT | 1,746,019,920 | 386.730011 | 387.285004 | 386.369995 | 387.200012 | 103,350 |
MSFT | 1,746,019,980 | 387.11499 | 387.66449 | 386.890015 | 387.279999 | 56,356 |
MSFT | 1,746,020,040 | 387.274994 | 387.730011 | 386.920013 | 387.470001 | 63,443 |
MSFT | 1,746,020,100 | 387.450012 | 387.809998 | 386.76001 | 386.76001 | 101,754 |
MSFT | 1,746,020,160 | 386.730011 | 387.23999 | 386.445007 | 387.100006 | 76,175 |
MSFT | 1,746,020,220 | 387.095001 | 387.339905 | 386.890015 | 387.075012 | 40,871 |
MSFT | 1,746,020,280 | 387.100006 | 387.299988 | 386.25 | 386.303192 | 47,529 |
MSFT | 1,746,020,340 | 386.269989 | 386.347504 | 385.959991 | 386.160004 | 89,302 |
MSFT | 1,746,020,400 | 386.270386 | 386.410004 | 385.790009 | 385.980011 | 51,526 |
MSFT | 1,746,020,460 | 385.956512 | 386.369995 | 385.422485 | 386.352112 | 153,417 |
MSFT | 1,746,020,520 | 386.264099 | 386.339996 | 386.040009 | 386.299988 | 38,338 |
MSFT | 1,746,020,580 | 386.299988 | 386.579987 | 386.089996 | 386.283905 | 78,451 |
MSFT | 1,746,020,640 | 386.380005 | 386.970001 | 386.307495 | 386.970001 | 69,189 |
MSFT | 1,746,020,700 | 386.945007 | 387.23999 | 386.440002 | 387.145996 | 41,809 |
MSFT | 1,746,020,760 | 387.179993 | 387.410004 | 386.291687 | 386.38501 | 48,484 |
MSFT | 1,746,020,820 | 386.387512 | 386.88501 | 386.329803 | 386.834991 | 65,120 |
MSFT | 1,746,020,880 | 386.834991 | 387.600006 | 386.799988 | 387.429993 | 69,349 |
MSFT | 1,746,020,940 | 387.429993 | 387.850006 | 387.25 | 387.790009 | 60,455 |
MSFT | 1,746,021,000 | 387.790009 | 388.299988 | 387.649994 | 388.049988 | 62,939 |
MSFT | 1,746,021,060 | 387.904999 | 387.910004 | 387.130096 | 387.200012 | 53,572 |
MSFT | 1,746,021,120 | 387.25 | 387.380005 | 387.040009 | 387.200012 | 33,615 |
MSFT | 1,746,021,180 | 387.170013 | 387.195007 | 386.769989 | 386.845001 | 32,582 |
MSFT | 1,746,021,240 | 386.845001 | 387.121887 | 386.790009 | 387.019989 | 20,853 |
MSFT | 1,746,021,300 | 387.071503 | 387.23999 | 386.829987 | 386.890015 | 36,847 |
MSFT | 1,746,021,360 | 385.720001 | 385.779999 | 385.709991 | 385.73999 | 79,391 |
MSFT | 1,746,021,420 | 385.640015 | 385.75 | 385.279999 | 385.375 | 40,491 |
MSFT | 1,746,021,480 | 385.375 | 385.375 | 384.98999 | 385.059998 | 117,065 |
MSFT | 1,746,021,540 | 385.089996 | 385.281189 | 384.959991 | 385.070007 | 66,997 |
MSFT | 1,746,021,600 | 385.100006 | 385.410004 | 384.440002 | 384.809998 | 124,413 |
MSFT | 1,746,021,660 | 384.940002 | 385.515015 | 384.570007 | 385.220001 | 140,448 |
MSFT | 1,746,021,720 | 385.170013 | 385.450012 | 384.820007 | 385.144989 | 125,660 |
MSFT | 1,746,021,780 | 385.190002 | 385.190002 | 384.670013 | 384.744995 | 104,597 |
MSFT | 1,746,021,840 | 384.829987 | 385.700012 | 384.809998 | 385.540009 | 90,344 |
MSFT | 1,746,021,900 | 385.480011 | 385.92749 | 385.309998 | 385.730011 | 43,082 |
MSFT | 1,746,021,960 | 385.730011 | 386.029999 | 385.620087 | 385.815002 | 37,491 |
MSFT | 1,746,022,020 | 385.829987 | 385.873901 | 385.089996 | 385.459991 | 30,283 |
MSFT | 1,746,022,080 | 385.51001 | 386.286011 | 385.320007 | 386.190094 | 23,764 |
MSFT | 1,746,022,140 | 386.269989 | 386.600006 | 386.209991 | 386.361206 | 41,636 |
MSFT | 1,746,022,200 | 386.369995 | 386.570007 | 385.920013 | 386.209991 | 46,830 |
MSFT | 1,746,022,260 | 386.179993 | 386.541504 | 386.11499 | 386.494995 | 49,893 |
MSFT | 1,746,022,320 | 386.5 | 386.890015 | 386.450012 | 386.872009 | 31,429 |
MSFT | 1,746,022,380 | 386.924988 | 387.255707 | 386.779999 | 387.132385 | 28,958 |
MSFT | 1,746,022,440 | 387.119995 | 387.540009 | 387.11499 | 387.48999 | 54,046 |
MSFT | 1,746,022,500 | 387.549988 | 387.649994 | 387.100098 | 387.649994 | 111,013 |
MSFT | 1,746,022,560 | 387.619995 | 387.630005 | 387.200012 | 387.299988 | 35,437 |
MSFT | 1,746,022,620 | 387.243805 | 387.243805 | 386.911407 | 386.999908 | 55,824 |
MSFT | 1,746,022,680 | 387.020996 | 387.23999 | 386.880005 | 387.220001 | 43,312 |
MSFT | 1,746,022,740 | 387.179993 | 387.75 | 387.119995 | 387.709991 | 84,473 |
MSFT | 1,746,022,800 | 387.704987 | 387.790009 | 387.290009 | 387.420013 | 36,747 |
MSFT | 1,746,022,860 | 387.470001 | 387.730011 | 387.310089 | 387.480011 | 40,328 |
MSFT | 1,746,022,920 | 387.519989 | 387.570007 | 387.240112 | 387.25 | 21,584 |
MSFT | 1,746,022,980 | 387.190002 | 387.549988 | 387.184998 | 387.429993 | 40,605 |
MSFT | 1,746,023,040 | 387.484802 | 388 | 387.429993 | 387.985107 | 45,557 |
MSFT | 1,746,023,100 | 387.940002 | 387.940002 | 387.559998 | 387.799988 | 33,274 |
MSFT | 1,746,023,160 | 387.799988 | 388.130005 | 387.679993 | 388.130005 | 22,128 |
MSFT | 1,746,023,220 | 388.130005 | 388.220001 | 387.859985 | 388.054993 | 35,171 |
MSFT | 1,746,023,280 | 388.144989 | 388.200012 | 387.894989 | 388.029999 | 30,793 |
MSFT | 1,746,023,340 | 388.019989 | 388.560608 | 388.019989 | 388.505005 | 36,630 |
MSFT | 1,746,023,400 | 388.505005 | 388.899994 | 388.130707 | 388.720001 | 67,754 |
MSFT | 1,746,023,460 | 388.734985 | 389 | 388.690002 | 388.76001 | 35,567 |
MSFT | 1,746,023,520 | 388.799988 | 389 | 388.440002 | 388.5 | 33,646 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.