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 | 1,745,940,900 | 140.039993 | 140.0755 | 139.940094 | 140 | 6,275 |
ORCL | 1,745,940,960 | 140 | 140.220001 | 139.990005 | 140.190002 | 10,213 |
ORCL | 1,745,941,020 | 140.203003 | 140.350006 | 140.203003 | 140.229996 | 5,539 |
ORCL | 1,745,941,080 | 140.289993 | 140.289993 | 140.179993 | 140.240005 | 4,260 |
ORCL | 1,745,941,140 | 140.289993 | 140.339996 | 140.286499 | 140.315002 | 3,363 |
ORCL | 1,745,941,200 | 140.315002 | 140.339996 | 140.25 | 140.320007 | 4,453 |
ORCL | 1,745,941,260 | 140.339996 | 140.360001 | 140.260895 | 140.339996 | 3,624 |
ORCL | 1,745,941,320 | 140.365005 | 140.429993 | 140.360107 | 140.410004 | 3,115 |
ORCL | 1,745,941,380 | 140.449997 | 140.460007 | 140.380096 | 140.380096 | 2,661 |
ORCL | 1,745,941,440 | 140.425003 | 140.429993 | 140.425003 | 140.429993 | 1,311 |
ORCL | 1,745,941,500 | 140.429993 | 140.429993 | 140.360001 | 140.410004 | 5,515 |
ORCL | 1,745,941,560 | 140.410004 | 140.460007 | 140.378494 | 140.419998 | 2,815 |
ORCL | 1,745,941,620 | 140.460007 | 140.470901 | 140.380005 | 140.449997 | 6,892 |
ORCL | 1,745,941,680 | 140.479996 | 140.490005 | 140.300003 | 140.320007 | 9,168 |
ORCL | 1,745,941,740 | 140.324997 | 140.410004 | 140.289993 | 140.354996 | 4,108 |
ORCL | 1,745,941,800 | 140.410004 | 140.410004 | 140.310104 | 140.409897 | 833 |
ORCL | 1,745,941,860 | 140.399994 | 140.490005 | 140.395004 | 140.470001 | 9,587 |
ORCL | 1,745,941,920 | 140.490005 | 140.520004 | 140.389999 | 140.389999 | 8,686 |
ORCL | 1,745,941,980 | 140.360001 | 140.380005 | 140.229996 | 140.335007 | 6,459 |
ORCL | 1,745,942,040 | 140.309998 | 140.320007 | 140.309998 | 140.320007 | 1,400 |
ORCL | 1,745,942,100 | 140.320007 | 140.350006 | 140.259995 | 140.259995 | 3,359 |
ORCL | 1,745,942,160 | 140.309998 | 140.309998 | 140.229996 | 140.244995 | 3,839 |
ORCL | 1,745,942,220 | 140.190002 | 140.210007 | 140.080002 | 140.159897 | 9,015 |
ORCL | 1,745,942,280 | 140.115005 | 140.184998 | 140.115005 | 140.184998 | 3,926 |
ORCL | 1,745,942,340 | 140.190002 | 140.210007 | 140.173599 | 140.199997 | 4,184 |
ORCL | 1,745,942,400 | 140.179993 | 140.229996 | 140.089996 | 140.145004 | 5,975 |
ORCL | 1,745,942,460 | 140.145004 | 140.169998 | 140.097 | 140.149994 | 2,209 |
ORCL | 1,745,942,520 | 140.158401 | 140.300003 | 140.149994 | 140.300003 | 17,064 |
ORCL | 1,745,942,580 | 140.320801 | 140.399994 | 140.320801 | 140.399994 | 2,173 |
ORCL | 1,745,942,640 | 140.37233 | 140.440002 | 140.37233 | 140.399994 | 1,613 |
ORCL | 1,745,942,700 | 140.425003 | 140.449997 | 140.330002 | 140.372192 | 7,622 |
ORCL | 1,745,942,760 | 140.339996 | 140.410004 | 140.339996 | 140.404999 | 2,300 |
ORCL | 1,745,942,820 | 140.404999 | 140.404999 | 140.369995 | 140.369995 | 2,117 |
ORCL | 1,745,942,880 | 140.404999 | 140.600006 | 140.404999 | 140.589996 | 17,438 |
ORCL | 1,745,942,940 | 140.619995 | 140.649994 | 140.604996 | 140.641495 | 2,707 |
ORCL | 1,745,943,000 | 140.589996 | 140.643402 | 140.544998 | 140.550003 | 7,386 |
ORCL | 1,745,943,060 | 140.544998 | 140.559601 | 140.520004 | 140.520004 | 1,562 |
ORCL | 1,745,943,120 | 140.544998 | 140.639999 | 140.544998 | 140.625 | 6,912 |
ORCL | 1,745,943,180 | 140.595001 | 140.649994 | 140.550003 | 140.639297 | 3,165 |
ORCL | 1,745,943,240 | 140.595001 | 140.649994 | 140.570099 | 140.649994 | 2,771 |
ORCL | 1,745,943,300 | 140.649994 | 140.649994 | 140.449997 | 140.449997 | 6,297 |
ORCL | 1,745,943,360 | 140.440002 | 140.519897 | 140.440002 | 140.519897 | 3,043 |
ORCL | 1,745,943,420 | 140.520004 | 140.520004 | 140.458405 | 140.458405 | 4,915 |
ORCL | 1,745,943,480 | 140.389999 | 140.389999 | 140.279999 | 140.339996 | 4,584 |
ORCL | 1,745,943,540 | 140.350006 | 140.380005 | 140.289703 | 140.289703 | 2,953 |
ORCL | 1,745,943,600 | 140.309998 | 140.350006 | 140.25 | 140.338501 | 4,515 |
ORCL | 1,745,943,660 | 140.279999 | 140.320007 | 140.279999 | 140.320007 | 884 |
ORCL | 1,745,943,720 | 140.330994 | 140.360001 | 140.330002 | 140.350006 | 4,915 |
ORCL | 1,745,943,780 | 140.320007 | 140.359604 | 140.285004 | 140.320007 | 5,948 |
ORCL | 1,745,943,840 | 140.315002 | 140.419998 | 140.25 | 140.365005 | 4,342 |
ORCL | 1,745,943,900 | 140.339294 | 140.395004 | 140.300003 | 140.339996 | 5,502 |
ORCL | 1,745,943,960 | 140.360001 | 140.389999 | 140.289993 | 140.289993 | 4,186 |
ORCL | 1,745,944,020 | 140.300003 | 140.360001 | 140.259995 | 140.309998 | 2,353 |
ORCL | 1,745,944,080 | 140.300003 | 140.360001 | 140.300003 | 140.315002 | 2,586 |
ORCL | 1,745,944,140 | 140.360001 | 140.417007 | 140.324997 | 140.389999 | 10,239 |
ORCL | 1,745,944,200 | 140.339996 | 140.399994 | 140.309998 | 140.309998 | 4,153 |
ORCL | 1,745,944,260 | 140.315002 | 140.350006 | 140.315002 | 140.350006 | 1,485 |
ORCL | 1,745,944,320 | 140.300003 | 140.350006 | 140.300003 | 140.324997 | 2,304 |
ORCL | 1,745,944,380 | 140.330002 | 140.429993 | 140.309494 | 140.429993 | 6,187 |
ORCL | 1,745,944,440 | 140.429993 | 140.550003 | 140.429993 | 140.550003 | 8,969 |
ORCL | 1,745,944,500 | 140.550003 | 140.578094 | 140.460007 | 140.460007 | 4,371 |
ORCL | 1,745,944,560 | 140.494995 | 140.531006 | 140.460007 | 140.5 | 1,636 |
ORCL | 1,745,944,620 | 140.460007 | 140.490005 | 140.339996 | 140.339996 | 5,317 |
ORCL | 1,745,944,680 | 140.309998 | 140.339996 | 140.169693 | 140.190002 | 5,377 |
ORCL | 1,745,944,740 | 140.195007 | 140.240005 | 140.160004 | 140.240005 | 2,799 |
ORCL | 1,745,944,800 | 140.240005 | 140.399902 | 140.225998 | 140.278152 | 13,376 |
ORCL | 1,745,944,860 | 140.380005 | 140.460007 | 140.339996 | 140.460007 | 2,900 |
ORCL | 1,745,944,920 | 140.424393 | 140.520004 | 140.424393 | 140.440002 | 7,048 |
ORCL | 1,745,944,980 | 140.449997 | 140.509995 | 140.440002 | 140.509995 | 2,472 |
ORCL | 1,745,945,040 | 140.475006 | 140.524994 | 140.461197 | 140.524994 | 6,147 |
ORCL | 1,745,945,100 | 140.5 | 140.5 | 140.350006 | 140.350006 | 6,353 |
ORCL | 1,745,945,160 | 140.270004 | 140.330002 | 140.190002 | 140.210007 | 3,197 |
ORCL | 1,745,945,220 | 140.229996 | 140.252808 | 140.130005 | 140.154999 | 4,128 |
ORCL | 1,745,945,280 | 140.160004 | 140.160004 | 139.960098 | 140.009995 | 7,598 |
ORCL | 1,745,945,340 | 140.057205 | 140.057205 | 139.889999 | 139.960007 | 4,699 |
ORCL | 1,745,945,400 | 139.960007 | 140.050003 | 139.949997 | 140.050003 | 5,878 |
ORCL | 1,745,945,460 | 139.990005 | 140.009995 | 139.919998 | 139.964996 | 5,144 |
ORCL | 1,745,945,520 | 140.009995 | 140.009995 | 139.920105 | 140.009995 | 5,058 |
ORCL | 1,745,945,580 | 139.990005 | 139.990005 | 139.949997 | 139.960007 | 2,209 |
ORCL | 1,745,945,640 | 139.990005 | 140 | 139.940094 | 139.979996 | 2,748 |
ORCL | 1,745,945,700 | 139.979996 | 139.979996 | 139.770004 | 139.779999 | 5,211 |
ORCL | 1,745,945,760 | 139.729996 | 139.770004 | 139.660004 | 139.677002 | 3,393 |
ORCL | 1,745,945,820 | 139.679993 | 139.725006 | 139.669998 | 139.725006 | 2,056 |
ORCL | 1,745,945,880 | 139.755005 | 139.850006 | 139.75 | 139.850006 | 3,128 |
ORCL | 1,745,945,940 | 139.899994 | 139.925003 | 139.884995 | 139.884995 | 2,487 |
ORCL | 1,745,946,000 | 139.884995 | 139.916306 | 139.779999 | 139.779999 | 3,930 |
ORCL | 1,745,946,060 | 139.75 | 139.820007 | 139.680099 | 139.820007 | 10,934 |
ORCL | 1,745,946,120 | 139.820007 | 139.830002 | 139.720001 | 139.729996 | 2,779 |
ORCL | 1,745,946,180 | 139.775406 | 139.775406 | 139.740005 | 139.744995 | 2,003 |
ORCL | 1,745,946,240 | 139.789993 | 139.830002 | 139.789993 | 139.804993 | 5,175 |
ORCL | 1,745,946,300 | 139.850006 | 139.850006 | 139.699997 | 139.744995 | 3,210 |
ORCL | 1,745,946,360 | 139.729996 | 139.789993 | 139.720093 | 139.755005 | 3,162 |
ORCL | 1,745,946,420 | 139.789993 | 139.809998 | 139.759995 | 139.809998 | 3,149 |
ORCL | 1,745,946,480 | 139.785004 | 139.785004 | 139.729996 | 139.779999 | 4,426 |
ORCL | 1,745,946,540 | 139.764999 | 139.799194 | 139.699997 | 139.699997 | 2,108 |
ORCL | 1,745,946,600 | 139.699997 | 139.759995 | 139.634995 | 139.634995 | 3,530 |
ORCL | 1,745,946,660 | 139.669998 | 139.710007 | 139.559998 | 139.559998 | 11,225 |
ORCL | 1,745,946,720 | 139.588699 | 139.595001 | 139.550003 | 139.570007 | 2,811 |
ORCL | 1,745,946,780 | 139.570007 | 139.770004 | 139.570007 | 139.770004 | 4,326 |
ORCL | 1,745,946,840 | 139.735001 | 139.779999 | 139.735001 | 139.75 | 1,899 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.