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 | 1,745,599,860 | 138.119995 | 138.190002 | 138.095001 | 138.190002 | 3,474 |
ORCL | 1,745,599,920 | 138.175003 | 138.335007 | 138.175003 | 138.304993 | 9,029 |
ORCL | 1,745,599,980 | 138.324997 | 138.360001 | 138.300003 | 138.360001 | 3,522 |
ORCL | 1,745,600,040 | 138.350006 | 138.408997 | 138.350006 | 138.408997 | 2,424 |
ORCL | 1,745,600,100 | 138.4104 | 138.4104 | 138.338898 | 138.338898 | 3,918 |
ORCL | 1,745,600,160 | 138.375 | 138.449997 | 138.375 | 138.389999 | 3,187 |
ORCL | 1,745,600,220 | 138.419998 | 138.5 | 138.419998 | 138.449997 | 10,174 |
ORCL | 1,745,600,280 | 138.449997 | 138.570007 | 138.399994 | 138.570007 | 13,800 |
ORCL | 1,745,600,340 | 138.580002 | 138.625 | 138.570007 | 138.570007 | 3,600 |
ORCL | 1,745,600,400 | 138.565002 | 138.615005 | 138.529999 | 138.595001 | 7,685 |
ORCL | 1,745,600,460 | 138.600006 | 138.628098 | 138.559998 | 138.600006 | 4,845 |
ORCL | 1,745,600,520 | 138.600006 | 138.619995 | 138.520004 | 138.529999 | 14,675 |
ORCL | 1,745,600,580 | 138.529999 | 138.589996 | 138.5 | 138.550003 | 11,464 |
ORCL | 1,745,600,640 | 138.559998 | 138.630005 | 138.529999 | 138.529999 | 5,879 |
ORCL | 1,745,600,700 | 138.509995 | 138.660004 | 138.479996 | 138.570007 | 14,488 |
ORCL | 1,745,600,760 | 138.649994 | 138.720001 | 138.625 | 138.664001 | 3,466 |
ORCL | 1,745,600,820 | 138.720001 | 138.779999 | 138.720001 | 138.740097 | 3,806 |
ORCL | 1,745,600,880 | 138.759995 | 138.776505 | 138.670303 | 138.690002 | 8,056 |
ORCL | 1,745,600,940 | 138.735199 | 138.735199 | 138.610001 | 138.669998 | 5,765 |
ORCL | 1,745,601,000 | 138.667801 | 138.729996 | 138.667801 | 138.705002 | 2,571 |
ORCL | 1,745,601,060 | 138.669998 | 138.740005 | 138.649994 | 138.729996 | 3,999 |
ORCL | 1,745,601,120 | 138.729996 | 138.800003 | 138.729996 | 138.741394 | 6,411 |
ORCL | 1,745,601,180 | 138.744995 | 138.789093 | 138.710007 | 138.710007 | 3,369 |
ORCL | 1,745,601,240 | 138.769394 | 138.789993 | 138.699997 | 138.789993 | 4,216 |
ORCL | 1,745,601,300 | 138.779999 | 138.779999 | 138.570007 | 138.600006 | 6,345 |
ORCL | 1,745,601,360 | 138.660004 | 138.710007 | 138.619995 | 138.710007 | 8,252 |
ORCL | 1,745,601,420 | 138.720001 | 138.839203 | 138.720001 | 138.800003 | 11,518 |
ORCL | 1,745,601,480 | 138.820007 | 138.820007 | 138.759995 | 138.759995 | 2,330 |
ORCL | 1,745,601,540 | 138.740005 | 138.779999 | 138.710007 | 138.744995 | 2,242 |
ORCL | 1,745,601,600 | 138.779999 | 138.830338 | 138.759995 | 138.830338 | 4,155 |
ORCL | 1,745,601,660 | 138.830002 | 138.839493 | 138.789993 | 138.794998 | 4,489 |
ORCL | 1,745,601,720 | 138.794998 | 138.830002 | 138.729996 | 138.744995 | 5,819 |
ORCL | 1,745,601,780 | 138.749496 | 138.755798 | 138.670502 | 138.755798 | 16,229 |
ORCL | 1,745,601,840 | 138.759995 | 138.815002 | 138.759995 | 138.789993 | 5,094 |
ORCL | 1,745,601,900 | 138.792526 | 138.880005 | 138.759995 | 138.879898 | 7,368 |
ORCL | 1,745,601,960 | 138.880005 | 138.910004 | 138.850006 | 138.899994 | 12,404 |
ORCL | 1,745,602,020 | 138.865005 | 138.889999 | 138.860001 | 138.889999 | 2,585 |
ORCL | 1,745,602,080 | 138.889999 | 138.940002 | 138.869995 | 138.929993 | 9,825 |
ORCL | 1,745,602,140 | 138.895004 | 139 | 138.895004 | 138.949997 | 4,556 |
ORCL | 1,745,602,200 | 138.960007 | 138.960007 | 138.619995 | 138.619995 | 15,839 |
ORCL | 1,745,602,260 | 138.630005 | 138.7099 | 138.5923 | 138.677399 | 5,399 |
ORCL | 1,745,602,320 | 138.690002 | 138.789993 | 138.664993 | 138.759995 | 4,431 |
ORCL | 1,745,602,380 | 138.800003 | 138.850006 | 138.749496 | 138.835007 | 4,206 |
ORCL | 1,745,602,440 | 138.835007 | 138.839905 | 138.682999 | 138.735001 | 9,761 |
ORCL | 1,745,602,500 | 138.779999 | 138.820007 | 138.749512 | 138.779999 | 5,654 |
ORCL | 1,745,602,560 | 138.764999 | 138.850006 | 138.764999 | 138.800003 | 3,188 |
ORCL | 1,745,602,620 | 138.804993 | 138.869995 | 138.804993 | 138.839996 | 4,477 |
ORCL | 1,745,602,680 | 138.850006 | 138.850006 | 138.289993 | 138.470001 | 42,316 |
ORCL | 1,745,602,740 | 138.470001 | 138.470001 | 138.25 | 138.259995 | 14,452 |
ORCL | 1,745,602,800 | 138.259995 | 138.330002 | 138.190002 | 138.330002 | 7,332 |
ORCL | 1,745,602,860 | 138.350006 | 138.550003 | 138.210007 | 138.5 | 13,196 |
ORCL | 1,745,602,920 | 138.410004 | 138.410004 | 138.240005 | 138.358597 | 5,778 |
ORCL | 1,745,602,980 | 138.304993 | 138.350006 | 138.170105 | 138.279999 | 13,041 |
ORCL | 1,745,603,040 | 138.264999 | 138.320007 | 138.169998 | 138.270004 | 6,488 |
ORCL | 1,745,603,100 | 138.259995 | 138.270004 | 138.130005 | 138.130005 | 3,023 |
ORCL | 1,745,603,160 | 138.179993 | 138.207993 | 138.100006 | 138.100006 | 3,649 |
ORCL | 1,745,603,220 | 138.089996 | 138.119995 | 137.929993 | 138.119995 | 9,447 |
ORCL | 1,745,603,280 | 138.139999 | 138.139999 | 138.014999 | 138.014999 | 3,845 |
ORCL | 1,745,603,340 | 137.985001 | 138.110001 | 137.869995 | 138.110001 | 12,603 |
ORCL | 1,745,603,400 | 137.970001 | 137.970001 | 137.75 | 137.868805 | 12,244 |
ORCL | 1,745,603,460 | 137.860001 | 137.929993 | 137.792496 | 137.869995 | 4,502 |
ORCL | 1,745,603,520 | 137.875 | 137.875 | 137.639999 | 137.679993 | 6,388 |
ORCL | 1,745,603,580 | 137.740005 | 137.789993 | 137.679993 | 137.699997 | 11,705 |
ORCL | 1,745,603,640 | 137.695007 | 137.759995 | 137.600098 | 137.649994 | 6,547 |
ORCL | 1,745,603,700 | 137.679993 | 137.720001 | 137.610001 | 137.625 | 7,243 |
ORCL | 1,745,603,760 | 137.645004 | 137.695007 | 137.460007 | 137.535004 | 9,562 |
ORCL | 1,745,603,820 | 137.535004 | 137.649994 | 137.479996 | 137.649994 | 8,019 |
ORCL | 1,745,603,880 | 137.630005 | 137.809998 | 137.580002 | 137.789993 | 9,538 |
ORCL | 1,745,603,940 | 137.789993 | 137.889999 | 137.779999 | 137.880005 | 5,324 |
ORCL | 1,745,604,000 | 137.800003 | 137.809998 | 137.785004 | 137.809998 | 3,026 |
ORCL | 1,745,604,060 | 137.809998 | 137.863205 | 137.740005 | 137.863205 | 3,927 |
ORCL | 1,745,604,120 | 137.820007 | 137.932205 | 137.800003 | 137.914993 | 4,527 |
ORCL | 1,745,604,180 | 137.940002 | 138.077698 | 137.940002 | 138.044998 | 7,534 |
ORCL | 1,745,604,240 | 138.089905 | 138.089905 | 137.985001 | 138 | 7,534 |
ORCL | 1,745,604,300 | 138.080002 | 138.080002 | 137.949997 | 137.972504 | 3,671 |
ORCL | 1,745,604,360 | 138.056595 | 138.110001 | 138.044998 | 138.097504 | 5,071 |
ORCL | 1,745,604,420 | 138.139999 | 138.179993 | 138.089996 | 138.110001 | 3,638 |
ORCL | 1,745,604,480 | 138.149994 | 138.154694 | 138.070007 | 138.119904 | 5,108 |
ORCL | 1,745,604,540 | 138.059998 | 138.160004 | 138.059998 | 138.119995 | 4,245 |
ORCL | 1,745,604,600 | 138.139999 | 138.199997 | 138.095001 | 138.125 | 5,906 |
ORCL | 1,745,604,660 | 138.100006 | 138.179993 | 138.070007 | 138.070007 | 4,464 |
ORCL | 1,745,604,720 | 138.089996 | 138.190002 | 138.039993 | 138.139999 | 8,161 |
ORCL | 1,745,604,780 | 138.139999 | 138.169998 | 138.089996 | 138.100006 | 5,636 |
ORCL | 1,745,604,840 | 138.139999 | 138.179001 | 138.110001 | 138.119995 | 3,998 |
ORCL | 1,745,604,900 | 138.089996 | 138.149994 | 138.030899 | 138.139496 | 6,635 |
ORCL | 1,745,604,960 | 138.160004 | 138.190002 | 138.124496 | 138.149994 | 4,015 |
ORCL | 1,745,605,020 | 138.130005 | 138.179001 | 138.089996 | 138.089996 | 10,417 |
ORCL | 1,745,605,080 | 138.179993 | 138.190002 | 138.110001 | 138.139999 | 5,422 |
ORCL | 1,745,605,140 | 138.139999 | 138.139999 | 137.970001 | 138.065002 | 16,376 |
ORCL | 1,745,605,200 | 138.065002 | 138.098495 | 138 | 138.039993 | 2,439 |
ORCL | 1,745,605,260 | 138.059998 | 138.225006 | 138.015793 | 138.225006 | 6,097 |
ORCL | 1,745,605,320 | 138.225006 | 138.282104 | 138.220001 | 138.220001 | 7,449 |
ORCL | 1,745,605,380 | 138.235001 | 138.289993 | 138.235001 | 138.289993 | 3,681 |
ORCL | 1,745,605,440 | 138.270004 | 138.309998 | 138.190002 | 138.212906 | 6,284 |
ORCL | 1,745,605,500 | 138.190002 | 138.25 | 138.190002 | 138.210007 | 2,303 |
ORCL | 1,745,605,560 | 138.25 | 138.259995 | 138.119995 | 138.210007 | 4,045 |
ORCL | 1,745,605,620 | 138.199997 | 138.229996 | 138.080002 | 138.080002 | 10,222 |
ORCL | 1,745,605,680 | 138.070007 | 138.149994 | 138.039993 | 138.149994 | 3,734 |
ORCL | 1,745,605,740 | 138.139999 | 138.210007 | 138.130005 | 138.134995 | 7,215 |
ORCL | 1,745,605,800 | 138.139999 | 138.169907 | 138.059998 | 138.089996 | 4,897 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.