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 | 1,745,847,660 | 139.580002 | 139.869995 | 139.580002 | 139.770004 | 18,646 |
ORCL | 1,745,847,720 | 139.774994 | 139.777496 | 139.625 | 139.744995 | 3,374 |
ORCL | 1,745,847,780 | 139.699997 | 139.869995 | 139.669998 | 139.831207 | 6,072 |
ORCL | 1,745,847,840 | 139.839996 | 139.910004 | 139.800003 | 139.860001 | 4,826 |
ORCL | 1,745,847,900 | 139.919998 | 140 | 139.850006 | 139.919998 | 13,036 |
ORCL | 1,745,847,960 | 139.970001 | 140.160004 | 139.970001 | 140.080002 | 15,820 |
ORCL | 1,745,848,020 | 140.028702 | 140.169998 | 139.960007 | 140.095001 | 27,378 |
ORCL | 1,745,848,080 | 140.095001 | 140.117096 | 139.809998 | 139.960007 | 9,294 |
ORCL | 1,745,848,140 | 140.020004 | 140.020004 | 139.660004 | 139.789993 | 35,614 |
ORCL | 1,745,848,200 | 139.804993 | 139.804993 | 139.645004 | 139.695007 | 9,869 |
ORCL | 1,745,848,260 | 139.684998 | 140.074997 | 139.669998 | 140.014008 | 17,036 |
ORCL | 1,745,848,320 | 140 | 140.419495 | 140 | 140.330002 | 10,532 |
ORCL | 1,745,848,380 | 140.410004 | 140.440002 | 140.220001 | 140.298203 | 16,426 |
ORCL | 1,745,848,440 | 140.264999 | 140.285004 | 140.119995 | 140.244995 | 9,524 |
ORCL | 1,745,848,500 | 140.25 | 140.339996 | 140.000107 | 140.100006 | 17,416 |
ORCL | 1,745,848,560 | 140.130005 | 140.190002 | 140.085205 | 140.110001 | 8,203 |
ORCL | 1,745,848,620 | 140.029999 | 140.095001 | 139.779999 | 139.860001 | 9,113 |
ORCL | 1,745,848,680 | 139.779999 | 139.7883 | 139.479996 | 139.589996 | 17,109 |
ORCL | 1,745,848,740 | 139.565002 | 139.740005 | 139.539993 | 139.725006 | 11,121 |
ORCL | 1,745,848,800 | 139.660004 | 139.669998 | 139.240005 | 139.315002 | 20,431 |
ORCL | 1,745,848,860 | 139.289795 | 139.410004 | 139.210495 | 139.410004 | 8,564 |
ORCL | 1,745,848,920 | 139.369995 | 139.535004 | 139.3237 | 139.535004 | 7,559 |
ORCL | 1,745,848,980 | 139.550003 | 139.759995 | 139.550003 | 139.735001 | 4,980 |
ORCL | 1,745,849,040 | 139.830002 | 139.860001 | 139.740005 | 139.860001 | 7,555 |
ORCL | 1,745,849,100 | 139.869995 | 139.869995 | 139.690002 | 139.701004 | 9,099 |
ORCL | 1,745,849,160 | 139.729996 | 139.759995 | 139.550003 | 139.710007 | 18,545 |
ORCL | 1,745,849,220 | 139.789993 | 139.874496 | 139.744995 | 139.794998 | 8,960 |
ORCL | 1,745,849,280 | 139.869995 | 139.940002 | 139.809998 | 139.895004 | 9,011 |
ORCL | 1,745,849,340 | 139.895004 | 140 | 139.895004 | 139.925003 | 5,688 |
ORCL | 1,745,849,400 | 139.940002 | 139.990005 | 139.860001 | 139.990005 | 9,616 |
ORCL | 1,745,849,460 | 139.979996 | 139.979996 | 139.690002 | 139.714996 | 12,121 |
ORCL | 1,745,849,520 | 139.720001 | 140 | 139.714996 | 139.957596 | 10,563 |
ORCL | 1,745,849,580 | 139.910004 | 140.039993 | 139.899994 | 139.985001 | 7,291 |
ORCL | 1,745,849,640 | 140.029999 | 140.119995 | 139.929993 | 139.940002 | 12,248 |
ORCL | 1,745,849,700 | 139.940002 | 140.039993 | 139.910004 | 140.039993 | 11,814 |
ORCL | 1,745,849,760 | 139.994995 | 140.050003 | 139.835007 | 139.975006 | 15,351 |
ORCL | 1,745,849,820 | 140.050003 | 140.330002 | 139.985001 | 140.220001 | 16,442 |
ORCL | 1,745,849,880 | 140.220001 | 140.339996 | 140.190002 | 140.264999 | 7,204 |
ORCL | 1,745,849,940 | 140.244995 | 140.279999 | 140.179993 | 140.229996 | 6,060 |
ORCL | 1,745,850,000 | 140.190002 | 140.440002 | 140.190002 | 140.440002 | 19,989 |
ORCL | 1,745,850,060 | 140.479996 | 140.570007 | 140.380005 | 140.524994 | 53,287 |
ORCL | 1,745,850,120 | 140.494995 | 140.502396 | 140.395004 | 140.429993 | 10,550 |
ORCL | 1,745,850,180 | 140.380005 | 140.429993 | 140.202499 | 140.244995 | 18,071 |
ORCL | 1,745,850,240 | 140.300003 | 140.479996 | 140.229996 | 140.479996 | 6,205 |
ORCL | 1,745,850,300 | 140.479996 | 140.504898 | 140.389999 | 140.498596 | 5,731 |
ORCL | 1,745,850,360 | 140.479996 | 140.539993 | 140.220001 | 140.335007 | 48,087 |
ORCL | 1,745,850,420 | 140.354996 | 140.413498 | 140.220001 | 140.339996 | 12,419 |
ORCL | 1,745,850,480 | 140.339996 | 140.339996 | 140.220001 | 140.229996 | 6,310 |
ORCL | 1,745,850,540 | 140.214996 | 140.320007 | 140.095001 | 140.115005 | 41,323 |
ORCL | 1,745,850,600 | 140.119995 | 140.199997 | 140.050003 | 140.139999 | 28,053 |
ORCL | 1,745,850,660 | 140.149994 | 140.149994 | 139.860001 | 139.899994 | 14,684 |
ORCL | 1,745,850,720 | 139.919998 | 139.919998 | 139.580002 | 139.714996 | 12,620 |
ORCL | 1,745,850,780 | 139.830002 | 139.830002 | 139.630005 | 139.720001 | 25,584 |
ORCL | 1,745,850,840 | 139.660004 | 139.869995 | 139.660004 | 139.794998 | 24,056 |
ORCL | 1,745,850,900 | 139.880005 | 140 | 139.860001 | 139.945007 | 12,404 |
ORCL | 1,745,850,960 | 139.910004 | 140.039993 | 139.880005 | 140.039993 | 6,125 |
ORCL | 1,745,851,020 | 140.014999 | 140.160004 | 140.014999 | 140.149994 | 13,505 |
ORCL | 1,745,851,080 | 140.149994 | 140.300003 | 140.085007 | 140.214996 | 8,022 |
ORCL | 1,745,851,140 | 140.179993 | 140.250595 | 140.139999 | 140.164993 | 8,709 |
ORCL | 1,745,851,200 | 140.179993 | 140.253204 | 140.050003 | 140.100006 | 11,942 |
ORCL | 1,745,851,260 | 140.100006 | 140.113495 | 139.759995 | 139.850006 | 10,135 |
ORCL | 1,745,851,320 | 139.860001 | 140.157104 | 139.860001 | 140.157104 | 5,147 |
ORCL | 1,745,851,380 | 140.119995 | 140.229996 | 140.119995 | 140.229996 | 4,762 |
ORCL | 1,745,851,440 | 140.164993 | 140.300003 | 140.164993 | 140.199997 | 3,852 |
ORCL | 1,745,851,500 | 140.300003 | 140.339996 | 140.190002 | 140.339996 | 11,694 |
ORCL | 1,745,851,560 | 140.320007 | 140.383408 | 140.255997 | 140.383408 | 5,587 |
ORCL | 1,745,851,620 | 140.315002 | 140.389999 | 140.309998 | 140.389999 | 10,263 |
ORCL | 1,745,851,680 | 140.365005 | 140.440002 | 140.330002 | 140.389999 | 16,609 |
ORCL | 1,745,851,740 | 140.429993 | 140.550003 | 140.339996 | 140.550003 | 14,581 |
ORCL | 1,745,851,800 | 140.514999 | 140.580002 | 140.294998 | 140.298294 | 11,883 |
ORCL | 1,745,851,860 | 140.179993 | 140.238998 | 140.009995 | 140.149994 | 16,324 |
ORCL | 1,745,851,920 | 140.190002 | 140.240005 | 139.869995 | 139.884995 | 6,896 |
ORCL | 1,745,851,980 | 139.830704 | 139.889999 | 139.770004 | 139.770401 | 5,555 |
ORCL | 1,745,852,040 | 139.759995 | 139.779999 | 139.660004 | 139.690002 | 6,156 |
ORCL | 1,745,852,100 | 139.720001 | 139.789993 | 139.634995 | 139.774994 | 10,437 |
ORCL | 1,745,852,160 | 139.779999 | 139.779999 | 139.565002 | 139.728897 | 11,509 |
ORCL | 1,745,852,220 | 139.705002 | 139.705002 | 139.559998 | 139.699997 | 16,245 |
ORCL | 1,745,852,280 | 139.710007 | 139.75 | 139.547501 | 139.547501 | 9,420 |
ORCL | 1,745,852,340 | 139.574997 | 139.660004 | 139.567307 | 139.604996 | 6,300 |
ORCL | 1,745,852,400 | 139.610001 | 139.675003 | 139.580002 | 139.580002 | 4,937 |
ORCL | 1,745,852,460 | 139.639999 | 139.789993 | 139.619995 | 139.764999 | 11,697 |
ORCL | 1,745,852,520 | 139.75 | 139.759995 | 139.570007 | 139.679993 | 13,712 |
ORCL | 1,745,852,580 | 139.634995 | 139.699997 | 139.625 | 139.669998 | 2,753 |
ORCL | 1,745,852,640 | 139.669998 | 139.729095 | 139.554504 | 139.554504 | 6,557 |
ORCL | 1,745,852,760 | 139.502899 | 139.502899 | 139.350006 | 139.384995 | 16,519 |
ORCL | 1,745,852,820 | 139.380005 | 139.380005 | 139.2211 | 139.288696 | 7,065 |
ORCL | 1,745,852,880 | 139.279999 | 139.360001 | 139.229996 | 139.330002 | 3,062 |
ORCL | 1,745,852,940 | 139.330002 | 139.330002 | 139.119995 | 139.210007 | 12,782 |
ORCL | 1,745,853,000 | 139.179993 | 139.330002 | 139.157501 | 139.184998 | 18,320 |
ORCL | 1,745,853,060 | 139.125 | 139.279999 | 139.111496 | 139.270004 | 16,984 |
ORCL | 1,745,853,120 | 139.199997 | 139.360001 | 139.190002 | 139.300003 | 7,435 |
ORCL | 1,745,853,180 | 139.255493 | 139.449997 | 139.255493 | 139.414993 | 8,180 |
ORCL | 1,745,853,240 | 139.470001 | 139.550003 | 139.339996 | 139.354996 | 9,029 |
ORCL | 1,745,853,300 | 139.350006 | 139.380005 | 139.160004 | 139.240997 | 15,056 |
ORCL | 1,745,853,360 | 139.240005 | 139.240005 | 139.094193 | 139.160004 | 8,862 |
ORCL | 1,745,853,420 | 139.095703 | 139.169998 | 139.020004 | 139.070007 | 6,670 |
ORCL | 1,745,853,480 | 139.070007 | 139.130005 | 139.009995 | 139.130005 | 3,661 |
ORCL | 1,745,853,540 | 139.119995 | 139.119995 | 138.941498 | 139 | 21,492 |
ORCL | 1,745,853,600 | 139.001602 | 139.029999 | 138.919998 | 139.009995 | 12,464 |
ORCL | 1,745,853,660 | 139.009995 | 139.009995 | 138.699997 | 138.699997 | 7,049 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.