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 | 1,745,865,720 | 139.539993 | 139.539993 | 139.490005 | 139.529999 | 4,910 |
ORCL | 1,745,865,780 | 139.550003 | 139.550003 | 139.5 | 139.520004 | 7,186 |
ORCL | 1,745,865,840 | 139.522003 | 139.522003 | 139.483994 | 139.505005 | 4,271 |
ORCL | 1,745,865,900 | 139.505005 | 139.539993 | 139.399994 | 139.434998 | 4,080 |
ORCL | 1,745,865,960 | 139.440002 | 139.5 | 139.440002 | 139.5 | 3,410 |
ORCL | 1,745,866,020 | 139.485001 | 139.539993 | 139.482193 | 139.539993 | 6,094 |
ORCL | 1,745,866,080 | 139.537003 | 139.600006 | 139.537003 | 139.554993 | 6,399 |
ORCL | 1,745,866,140 | 139.550003 | 139.550003 | 139.5 | 139.544907 | 5,883 |
ORCL | 1,745,866,200 | 139.535004 | 139.600006 | 139.535004 | 139.600006 | 6,025 |
ORCL | 1,745,866,260 | 139.600006 | 139.626999 | 139.580002 | 139.600006 | 6,211 |
ORCL | 1,745,866,320 | 139.610001 | 139.779999 | 139.580093 | 139.779999 | 10,681 |
ORCL | 1,745,866,380 | 139.759995 | 139.759995 | 139.660004 | 139.690002 | 13,746 |
ORCL | 1,745,866,440 | 139.692505 | 139.889999 | 139.692505 | 139.813599 | 13,960 |
ORCL | 1,745,866,500 | 139.860001 | 139.880005 | 139.690002 | 139.714996 | 23,679 |
ORCL | 1,745,866,560 | 139.714996 | 139.800003 | 139.679993 | 139.745193 | 8,508 |
ORCL | 1,745,866,620 | 139.699997 | 139.743805 | 139.600006 | 139.610001 | 16,204 |
ORCL | 1,745,866,680 | 139.589996 | 139.710007 | 139.580002 | 139.710007 | 6,206 |
ORCL | 1,745,866,740 | 139.690002 | 139.759995 | 139.679993 | 139.720001 | 6,898 |
ORCL | 1,745,866,800 | 139.740005 | 139.759995 | 139.669998 | 139.710007 | 16,412 |
ORCL | 1,745,866,860 | 139.731598 | 139.869995 | 139.731598 | 139.809998 | 8,387 |
ORCL | 1,745,866,920 | 139.830002 | 139.913406 | 139.830002 | 139.895004 | 5,746 |
ORCL | 1,745,866,980 | 139.891602 | 139.919998 | 139.860001 | 139.919998 | 5,598 |
ORCL | 1,745,867,040 | 139.929993 | 139.940002 | 139.889999 | 139.889999 | 12,653 |
ORCL | 1,745,867,100 | 139.899994 | 139.910004 | 139.830002 | 139.884995 | 12,883 |
ORCL | 1,745,867,160 | 139.910004 | 139.919998 | 139.869995 | 139.919998 | 9,841 |
ORCL | 1,745,867,220 | 139.919998 | 139.990005 | 139.909698 | 139.955002 | 10,919 |
ORCL | 1,745,867,280 | 139.955002 | 139.985001 | 139.880005 | 139.964996 | 18,904 |
ORCL | 1,745,867,340 | 139.940002 | 140.009995 | 139.904999 | 140.009995 | 11,804 |
ORCL | 1,745,867,400 | 140 | 140.039993 | 139.970001 | 139.998596 | 9,692 |
ORCL | 1,745,867,460 | 140.035004 | 140.160004 | 140.035004 | 140.160004 | 12,609 |
ORCL | 1,745,867,520 | 140.149994 | 140.25 | 139.979996 | 139.979996 | 20,594 |
ORCL | 1,745,867,580 | 140.009995 | 140.009995 | 139.820007 | 139.910004 | 19,431 |
ORCL | 1,745,867,640 | 139.899994 | 139.970001 | 139.850006 | 139.957001 | 6,702 |
ORCL | 1,745,867,700 | 139.994202 | 140.080002 | 139.949997 | 140.080002 | 10,691 |
ORCL | 1,745,867,760 | 140.065002 | 140.110001 | 140.047806 | 140.110001 | 23,405 |
ORCL | 1,745,867,820 | 140.095001 | 140.130005 | 140.095001 | 140.119995 | 5,555 |
ORCL | 1,745,867,880 | 140.119995 | 140.160004 | 140.080002 | 140.089996 | 51,999 |
ORCL | 1,745,867,940 | 140.089996 | 140.149994 | 140.083694 | 140.134995 | 11,590 |
ORCL | 1,745,868,000 | 140.149994 | 140.279999 | 140.110001 | 140.190002 | 36,660 |
ORCL | 1,745,868,060 | 140.199997 | 140.279999 | 140.199997 | 140.270004 | 16,594 |
ORCL | 1,745,868,120 | 140.270004 | 140.350006 | 140.229996 | 140.289993 | 16,221 |
ORCL | 1,745,868,180 | 140.270004 | 140.320007 | 140.199997 | 140.300003 | 14,888 |
ORCL | 1,745,868,240 | 140.289993 | 140.289993 | 140.190002 | 140.285004 | 20,396 |
ORCL | 1,745,868,300 | 140.264999 | 140.300003 | 140.179993 | 140.294998 | 16,021 |
ORCL | 1,745,868,360 | 140.279999 | 140.300003 | 140.229996 | 140.244995 | 12,471 |
ORCL | 1,745,868,420 | 140.244995 | 140.289993 | 140.225006 | 140.229996 | 21,328 |
ORCL | 1,745,868,480 | 140.225006 | 140.259995 | 140.160004 | 140.240005 | 57,185 |
ORCL | 1,745,868,540 | 140.259995 | 140.270004 | 140.169998 | 140.220001 | 17,511 |
ORCL | 1,745,868,600 | 140.190002 | 140.220001 | 140.089996 | 140.149994 | 22,871 |
ORCL | 1,745,868,660 | 140.179993 | 140.259995 | 140.139999 | 140.1716 | 14,207 |
ORCL | 1,745,868,720 | 140.190002 | 140.229996 | 140.125 | 140.179993 | 9,638 |
ORCL | 1,745,868,780 | 140.190002 | 140.240005 | 140.104996 | 140.130005 | 16,135 |
ORCL | 1,745,868,840 | 140.119995 | 140.179993 | 140.089996 | 140.115005 | 17,323 |
ORCL | 1,745,868,900 | 140.119995 | 140.270004 | 140.029999 | 140.229996 | 41,756 |
ORCL | 1,745,868,960 | 140.229996 | 140.270004 | 140.160004 | 140.184998 | 12,668 |
ORCL | 1,745,869,020 | 140.199997 | 140.229996 | 140.118393 | 140.200302 | 13,226 |
ORCL | 1,745,869,080 | 140.175003 | 140.190002 | 140.066803 | 140.125 | 12,679 |
ORCL | 1,745,869,140 | 140.128799 | 140.179993 | 140.100006 | 140.160004 | 27,172 |
ORCL | 1,745,869,200 | 140.160004 | 140.289993 | 140.139999 | 140.279999 | 23,745 |
ORCL | 1,745,869,260 | 140.275894 | 140.429993 | 140.274994 | 140.395004 | 44,093 |
ORCL | 1,745,869,320 | 140.395004 | 140.419998 | 140.315002 | 140.339996 | 21,159 |
ORCL | 1,745,869,380 | 140.320007 | 140.360001 | 140.300003 | 140.320007 | 26,278 |
ORCL | 1,745,869,440 | 140.339996 | 140.354996 | 140.191803 | 140.210007 | 21,749 |
ORCL | 1,745,869,500 | 140.210007 | 140.369995 | 140.210007 | 140.345001 | 18,001 |
ORCL | 1,745,869,560 | 140.345001 | 140.460007 | 140.339996 | 140.371094 | 27,402 |
ORCL | 1,745,869,620 | 140.350006 | 140.354996 | 140.289993 | 140.289993 | 13,491 |
ORCL | 1,745,869,680 | 140.289993 | 140.309998 | 140.229996 | 140.279999 | 29,974 |
ORCL | 1,745,869,740 | 140.300003 | 140.380005 | 140.279999 | 140.347504 | 17,044 |
ORCL | 1,745,869,800 | 140.369995 | 140.539993 | 140.309998 | 140.524994 | 38,548 |
ORCL | 1,745,869,860 | 140.550003 | 140.559998 | 140.449997 | 140.485001 | 27,040 |
ORCL | 1,745,869,920 | 140.470001 | 140.669998 | 140.470001 | 140.580002 | 35,074 |
ORCL | 1,745,869,980 | 140.595001 | 140.634995 | 140.550003 | 140.595001 | 33,575 |
ORCL | 1,745,870,040 | 140.595001 | 140.595001 | 140.449997 | 140.479996 | 43,055 |
ORCL | 1,745,870,100 | 140.470001 | 140.490005 | 140.270004 | 140.455002 | 77,381 |
ORCL | 1,745,870,160 | 140.440002 | 140.479996 | 140.320007 | 140.350006 | 68,183 |
ORCL | 1,745,870,220 | 140.360001 | 140.509995 | 140.360001 | 140.509995 | 67,230 |
ORCL | 1,745,870,280 | 140.509995 | 140.529999 | 140.380005 | 140.395004 | 77,107 |
ORCL | 1,745,870,340 | 140.380005 | 140.389999 | 140.050003 | 140.130005 | 166,985 |
ORCL | 1,745,933,400 | 139.809998 | 140.179993 | 139.735001 | 140.179993 | 26,695 |
ORCL | 1,745,933,460 | 140.020004 | 140.380005 | 139.949997 | 140.369995 | 100,913 |
ORCL | 1,745,933,520 | 140.369995 | 140.75 | 140.369995 | 140.740005 | 9,970 |
ORCL | 1,745,933,580 | 140.649994 | 140.735001 | 140.399994 | 140.399994 | 18,430 |
ORCL | 1,745,933,640 | 140.475006 | 140.530899 | 140.259995 | 140.384995 | 10,273 |
ORCL | 1,745,933,700 | 140.345001 | 140.380005 | 139.949799 | 140.110001 | 20,884 |
ORCL | 1,745,933,760 | 140.119995 | 140.125 | 139.979996 | 140.059998 | 8,917 |
ORCL | 1,745,933,820 | 140 | 140 | 139.690002 | 139.690002 | 5,268 |
ORCL | 1,745,933,880 | 139.695007 | 140 | 139.695007 | 139.860001 | 6,733 |
ORCL | 1,745,933,940 | 139.854996 | 139.979996 | 139.729996 | 139.830002 | 10,885 |
ORCL | 1,745,934,000 | 139.875 | 140.220505 | 139.875 | 140.110001 | 14,085 |
ORCL | 1,745,934,060 | 140.070602 | 140.184006 | 139.960007 | 140.184006 | 5,615 |
ORCL | 1,745,934,240 | 140.440002 | 140.490005 | 140.350006 | 140.360001 | 18,327 |
ORCL | 1,745,934,300 | 140.389999 | 140.389999 | 140.235001 | 140.360001 | 9,039 |
ORCL | 1,745,934,360 | 140.389999 | 140.470001 | 140.309998 | 140.309998 | 17,334 |
ORCL | 1,745,934,420 | 140.334198 | 140.5 | 140.270004 | 140.475006 | 6,487 |
ORCL | 1,745,934,480 | 140.490005 | 140.539993 | 140.369995 | 140.460007 | 8,431 |
ORCL | 1,745,934,540 | 140.539993 | 140.600006 | 140.476196 | 140.577499 | 13,380 |
ORCL | 1,745,934,600 | 140.610001 | 140.818207 | 140.509995 | 140.619995 | 61,963 |
ORCL | 1,745,934,660 | 140.570007 | 140.585007 | 140.389999 | 140.399994 | 6,746 |
ORCL | 1,745,934,720 | 140.389999 | 140.470001 | 140.259995 | 140.350006 | 10,618 |
ORCL | 1,745,934,780 | 140.419998 | 140.509995 | 140.399994 | 140.399994 | 3,952 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.