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 |
|---|---|---|---|---|---|---|
ORCL | 1,745,506,500 | 135.820007 | 135.910004 | 135.690002 | 135.840805 | 9,785 |
ORCL | 1,745,506,560 | 135.899994 | 136.009995 | 135.845001 | 135.979996 | 20,519 |
ORCL | 1,745,506,620 | 135.979996 | 136.080002 | 135.949997 | 136.070007 | 19,735 |
ORCL | 1,745,506,740 | 136.050003 | 136.073196 | 136.050003 | 136.073196 | 32,145 |
ORCL | 1,745,506,800 | 136.072403 | 136.270004 | 135.960007 | 136.205002 | 27,646 |
ORCL | 1,745,506,920 | 136.130005 | 136.130005 | 136.130005 | 136.130005 | 23,945 |
ORCL | 1,745,506,980 | 136.089996 | 136.199997 | 136.089996 | 136.139999 | 5,621 |
ORCL | 1,745,507,040 | 136.179993 | 136.470001 | 136.179993 | 136.470001 | 10,639 |
ORCL | 1,745,507,100 | 136.470001 | 136.479996 | 136.289993 | 136.360001 | 20,897 |
ORCL | 1,745,507,160 | 136.319397 | 136.385101 | 136.179993 | 136.259995 | 6,918 |
ORCL | 1,745,507,220 | 136.229996 | 136.282806 | 136.160004 | 136.214203 | 8,282 |
ORCL | 1,745,507,280 | 136.190002 | 136.339996 | 136.190002 | 136.210007 | 7,460 |
ORCL | 1,745,507,340 | 136.178802 | 136.264999 | 136.110001 | 136.139999 | 7,554 |
ORCL | 1,745,507,400 | 136.160004 | 136.330002 | 136.160004 | 136.300003 | 9,413 |
ORCL | 1,745,507,460 | 136.304993 | 136.630005 | 136.304993 | 136.430099 | 16,093 |
ORCL | 1,745,507,520 | 136.514999 | 136.550003 | 136.369995 | 136.419998 | 7,387 |
ORCL | 1,745,507,580 | 136.434494 | 136.490005 | 136.360001 | 136.414993 | 4,221 |
ORCL | 1,745,507,640 | 136.380005 | 136.419998 | 136.350006 | 136.419998 | 8,328 |
ORCL | 1,745,507,700 | 136.380005 | 136.440002 | 136.309998 | 136.399994 | 12,492 |
ORCL | 1,745,507,760 | 136.404999 | 136.404999 | 136.300003 | 136.339996 | 5,685 |
ORCL | 1,745,507,820 | 136.339996 | 136.375 | 136.259995 | 136.259995 | 5,377 |
ORCL | 1,745,507,880 | 136.328293 | 136.350006 | 136.25 | 136.322998 | 18,657 |
ORCL | 1,745,507,940 | 136.304993 | 136.339996 | 136.220001 | 136.240005 | 9,070 |
ORCL | 1,745,508,000 | 136.270004 | 136.411499 | 136.259995 | 136.270004 | 9,451 |
ORCL | 1,745,508,060 | 136.25 | 136.399994 | 136.25 | 136.279999 | 9,401 |
ORCL | 1,745,508,120 | 136.289993 | 136.289993 | 136.175003 | 136.175003 | 11,128 |
ORCL | 1,745,508,180 | 136.179993 | 136.289001 | 136.059998 | 136.0784 | 13,632 |
ORCL | 1,745,508,240 | 136.137497 | 136.199997 | 136.089996 | 136.134995 | 4,870 |
ORCL | 1,745,508,300 | 136.179993 | 136.179993 | 136.089996 | 136.154999 | 2,175 |
ORCL | 1,745,508,360 | 136.179993 | 136.330002 | 136.179993 | 136.294998 | 7,756 |
ORCL | 1,745,508,420 | 136.309998 | 136.309998 | 136.089996 | 136.089996 | 7,031 |
ORCL | 1,745,508,480 | 136.080002 | 136.100006 | 135.889999 | 136.100006 | 9,849 |
ORCL | 1,745,508,540 | 136.089996 | 136.160004 | 135.940002 | 136.039993 | 4,774 |
ORCL | 1,745,508,600 | 136.050003 | 136.050003 | 135.75 | 135.880005 | 9,305 |
ORCL | 1,745,508,660 | 135.850006 | 135.9086 | 135.820007 | 135.865005 | 4,291 |
ORCL | 1,745,508,720 | 135.880005 | 135.899994 | 135.710007 | 135.809998 | 14,349 |
ORCL | 1,745,508,780 | 135.869995 | 135.929993 | 135.865005 | 135.889999 | 4,059 |
ORCL | 1,745,508,840 | 135.889999 | 135.919998 | 135.838196 | 135.899994 | 10,707 |
ORCL | 1,745,508,900 | 135.899994 | 135.931 | 135.779999 | 135.820007 | 8,527 |
ORCL | 1,745,508,960 | 135.820007 | 135.860001 | 135.770096 | 135.845001 | 6,671 |
ORCL | 1,745,509,020 | 135.800003 | 135.899994 | 135.800003 | 135.899994 | 7,101 |
ORCL | 1,745,509,080 | 135.899994 | 136.039993 | 135.899994 | 136.039993 | 9,061 |
ORCL | 1,745,509,140 | 136.050003 | 136.050003 | 135.949997 | 135.992493 | 10,380 |
ORCL | 1,745,509,200 | 135.919998 | 136.070007 | 135.919998 | 135.979996 | 10,280 |
ORCL | 1,745,509,260 | 135.979996 | 136.039902 | 135.899994 | 136.009995 | 6,613 |
ORCL | 1,745,509,320 | 135.975006 | 136.054993 | 135.878998 | 135.878998 | 6,479 |
ORCL | 1,745,509,380 | 136.010605 | 136.010605 | 135.955002 | 135.970001 | 5,289 |
ORCL | 1,745,509,440 | 135.960007 | 136.089996 | 135.960007 | 136.020004 | 12,932 |
ORCL | 1,745,509,500 | 135.979996 | 135.990005 | 135.949997 | 135.960007 | 2,270 |
ORCL | 1,745,509,560 | 135.960007 | 136.130005 | 135.960007 | 136.130005 | 8,224 |
ORCL | 1,745,509,620 | 136.125 | 136.1707 | 136.050003 | 136.119995 | 16,447 |
ORCL | 1,745,509,680 | 136.110001 | 136.220001 | 135.970093 | 136.089996 | 14,662 |
ORCL | 1,745,509,740 | 136.149002 | 136.160004 | 136.059998 | 136.139999 | 2,768 |
ORCL | 1,745,509,800 | 136.110001 | 136.130005 | 136.020004 | 136.020004 | 4,690 |
ORCL | 1,745,509,860 | 136.000107 | 136.104996 | 136.000107 | 136.059998 | 2,616 |
ORCL | 1,745,509,920 | 136.080002 | 136.270004 | 136.080002 | 136.270004 | 6,625 |
ORCL | 1,745,509,980 | 136.229996 | 136.360001 | 136.179993 | 136.360001 | 8,764 |
ORCL | 1,745,510,040 | 136.360001 | 136.360001 | 136.290695 | 136.300003 | 6,679 |
ORCL | 1,745,510,100 | 136.289993 | 136.309998 | 136.259995 | 136.285004 | 9,557 |
ORCL | 1,745,510,160 | 136.264999 | 136.279999 | 135.960007 | 135.990005 | 26,597 |
ORCL | 1,745,510,220 | 135.964996 | 136 | 135.830002 | 135.970001 | 24,777 |
ORCL | 1,745,510,280 | 135.970001 | 135.970001 | 135.867401 | 135.940002 | 23,800 |
ORCL | 1,745,510,340 | 135.880005 | 135.889999 | 135.779999 | 135.809998 | 16,240 |
ORCL | 1,745,510,400 | 135.889999 | 135.940002 | 135.875 | 135.875 | 5,333 |
ORCL | 1,745,510,460 | 135.910004 | 135.970001 | 135.899994 | 135.960007 | 10,693 |
ORCL | 1,745,510,520 | 135.940002 | 135.990005 | 135.880005 | 135.990005 | 7,208 |
ORCL | 1,745,510,580 | 136.009995 | 136.009995 | 135.910004 | 135.970001 | 5,679 |
ORCL | 1,745,510,640 | 135.970001 | 136.029999 | 135.929993 | 135.990005 | 7,504 |
ORCL | 1,745,510,700 | 135.945007 | 135.945007 | 135.860001 | 135.880005 | 7,427 |
ORCL | 1,745,510,760 | 135.899704 | 135.970001 | 135.898605 | 135.970001 | 5,432 |
ORCL | 1,745,510,820 | 135.899994 | 135.955002 | 135.820007 | 135.820007 | 6,173 |
ORCL | 1,745,510,880 | 135.860001 | 135.917694 | 135.824997 | 135.889999 | 9,686 |
ORCL | 1,745,510,940 | 135.929993 | 135.955002 | 135.839996 | 135.880005 | 5,369 |
ORCL | 1,745,511,000 | 135.869995 | 135.932007 | 135.869995 | 135.899994 | 3,456 |
ORCL | 1,745,511,060 | 135.899994 | 135.979996 | 135.899994 | 135.934998 | 2,696 |
ORCL | 1,745,511,120 | 135.961395 | 136.058502 | 135.960007 | 136.024994 | 7,499 |
ORCL | 1,745,511,180 | 136.070007 | 136.139999 | 136.050003 | 136.100006 | 9,907 |
ORCL | 1,745,511,240 | 136.080002 | 136.229996 | 136.080002 | 136.190002 | 12,038 |
ORCL | 1,745,511,300 | 136.195007 | 136.229996 | 136.089996 | 136.229996 | 12,169 |
ORCL | 1,745,511,360 | 136.210007 | 136.279999 | 136.179993 | 136.270004 | 7,027 |
ORCL | 1,745,511,420 | 136.270004 | 136.369995 | 136.264999 | 136.360001 | 7,554 |
ORCL | 1,745,511,480 | 136.358795 | 136.369995 | 136.300003 | 136.300003 | 3,857 |
ORCL | 1,745,511,540 | 136.324997 | 136.369995 | 136.320007 | 136.369995 | 7,745 |
ORCL | 1,745,511,600 | 136.330002 | 136.449997 | 136.320007 | 136.380005 | 8,781 |
ORCL | 1,745,511,660 | 136.419006 | 136.419006 | 136.330002 | 136.350006 | 6,065 |
ORCL | 1,745,511,720 | 136.350006 | 136.449997 | 136.289993 | 136.449997 | 12,693 |
ORCL | 1,745,511,780 | 136.419998 | 136.455002 | 136.369995 | 136.455002 | 7,542 |
ORCL | 1,745,511,840 | 136.460007 | 136.475006 | 136.320007 | 136.320007 | 9,078 |
ORCL | 1,745,511,900 | 136.300003 | 136.380005 | 136.270004 | 136.345001 | 12,857 |
ORCL | 1,745,511,960 | 136.345001 | 136.345001 | 136.25 | 136.315002 | 14,150 |
ORCL | 1,745,512,020 | 136.292892 | 136.449997 | 136.292892 | 136.410004 | 8,327 |
ORCL | 1,745,512,080 | 136.389999 | 136.600006 | 136.350006 | 136.470001 | 90,501 |
ORCL | 1,745,512,140 | 136.423401 | 136.471893 | 136.389999 | 136.410995 | 8,118 |
ORCL | 1,745,512,200 | 136.490005 | 136.550003 | 136.399994 | 136.509995 | 7,398 |
ORCL | 1,745,512,260 | 136.514999 | 136.514999 | 136.360001 | 136.414993 | 9,936 |
ORCL | 1,745,512,320 | 136.4599 | 136.490005 | 136.380005 | 136.479996 | 6,423 |
ORCL | 1,745,512,380 | 136.449997 | 136.520004 | 136.384995 | 136.520004 | 4,701 |
ORCL | 1,745,512,440 | 136.475006 | 136.639999 | 136.475006 | 136.595001 | 8,858 |
ORCL | 1,745,512,500 | 136.570007 | 136.589996 | 136.529999 | 136.570007 | 4,043 |
ORCL | 1,745,512,560 | 136.619995 | 136.630005 | 136.589996 | 136.630005 | 4,742 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.