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 | 1,745,952,900 | 140.744995 | 140.809998 | 140.699997 | 140.789993 | 4,062 |
ORCL | 1,745,952,960 | 140.784393 | 140.784393 | 140.720001 | 140.75 | 3,727 |
ORCL | 1,745,953,020 | 140.770401 | 140.779999 | 140.745193 | 140.759995 | 3,267 |
ORCL | 1,745,953,080 | 140.779999 | 140.800003 | 140.630005 | 140.649994 | 5,323 |
ORCL | 1,745,953,140 | 140.649994 | 140.714996 | 140.649994 | 140.701996 | 2,791 |
ORCL | 1,745,953,200 | 140.690002 | 140.798203 | 140.690002 | 140.798203 | 3,766 |
ORCL | 1,745,953,260 | 140.800003 | 140.860001 | 140.789993 | 140.809998 | 5,379 |
ORCL | 1,745,953,320 | 140.839996 | 140.850006 | 140.800003 | 140.800003 | 3,180 |
ORCL | 1,745,953,380 | 140.779999 | 140.850006 | 140.759995 | 140.810394 | 4,235 |
ORCL | 1,745,953,440 | 140.845001 | 140.845001 | 140.763504 | 140.779404 | 2,333 |
ORCL | 1,745,953,500 | 140.75 | 140.794998 | 140.740005 | 140.759995 | 5,305 |
ORCL | 1,745,953,560 | 140.75 | 140.774994 | 140.729996 | 140.75 | 2,954 |
ORCL | 1,745,953,620 | 140.735001 | 140.979996 | 140.720001 | 140.904999 | 25,359 |
ORCL | 1,745,953,680 | 140.861206 | 140.910004 | 140.690002 | 140.789993 | 9,838 |
ORCL | 1,745,953,740 | 140.737305 | 140.770004 | 140.710007 | 140.759995 | 6,055 |
ORCL | 1,745,953,800 | 140.770004 | 140.850006 | 140.770004 | 140.774994 | 4,465 |
ORCL | 1,745,953,860 | 140.794998 | 140.869995 | 140.759995 | 140.869995 | 3,413 |
ORCL | 1,745,953,920 | 140.845001 | 140.865005 | 140.779999 | 140.789993 | 5,292 |
ORCL | 1,745,953,980 | 140.819901 | 140.820007 | 140.770004 | 140.785004 | 4,301 |
ORCL | 1,745,954,040 | 140.781601 | 140.910004 | 140.729996 | 140.875 | 32,974 |
ORCL | 1,745,954,100 | 140.910004 | 140.910004 | 140.770004 | 140.770004 | 2,370 |
ORCL | 1,745,954,160 | 140.779999 | 140.809998 | 140.75 | 140.764999 | 4,541 |
ORCL | 1,745,954,220 | 140.770004 | 140.809998 | 140.639999 | 140.679993 | 20,461 |
ORCL | 1,745,954,280 | 140.690002 | 140.744995 | 140.664398 | 140.690002 | 8,757 |
ORCL | 1,745,954,340 | 140.690002 | 140.708603 | 140.619995 | 140.681198 | 9,309 |
ORCL | 1,745,954,400 | 140.699997 | 140.75 | 140.640106 | 140.75 | 10,363 |
ORCL | 1,745,954,460 | 140.748505 | 140.779999 | 140.735001 | 140.779999 | 5,507 |
ORCL | 1,745,954,520 | 140.764999 | 140.850006 | 140.764999 | 140.824997 | 5,511 |
ORCL | 1,745,954,580 | 140.835007 | 140.845001 | 140.759995 | 140.779999 | 5,233 |
ORCL | 1,745,954,640 | 140.789993 | 140.860001 | 140.789993 | 140.835007 | 4,970 |
ORCL | 1,745,954,700 | 140.850006 | 140.880005 | 140.630005 | 140.699997 | 23,274 |
ORCL | 1,745,954,760 | 140.684998 | 140.729996 | 140.649994 | 140.669998 | 4,139 |
ORCL | 1,745,954,820 | 140.699997 | 140.720001 | 140.653793 | 140.720001 | 5,783 |
ORCL | 1,745,954,880 | 140.690002 | 140.729996 | 140.670105 | 140.705002 | 5,256 |
ORCL | 1,745,954,940 | 140.729996 | 140.759995 | 140.714996 | 140.744995 | 5,762 |
ORCL | 1,745,955,000 | 140.770004 | 140.800003 | 140.759995 | 140.789993 | 9,430 |
ORCL | 1,745,955,060 | 140.789993 | 140.820007 | 140.759995 | 140.820007 | 5,880 |
ORCL | 1,745,955,120 | 140.809998 | 140.830002 | 140.740005 | 140.830002 | 7,770 |
ORCL | 1,745,955,180 | 140.809998 | 140.880005 | 140.794998 | 140.880005 | 4,900 |
ORCL | 1,745,955,240 | 140.856903 | 140.880005 | 140.800003 | 140.800003 | 17,134 |
ORCL | 1,745,955,300 | 140.789993 | 140.830002 | 140.740005 | 140.800003 | 8,989 |
ORCL | 1,745,955,360 | 140.794998 | 140.794998 | 140.710007 | 140.740005 | 6,862 |
ORCL | 1,745,955,420 | 140.755005 | 140.770004 | 140.740005 | 140.75 | 5,330 |
ORCL | 1,745,955,480 | 140.770004 | 140.779999 | 140.669998 | 140.755005 | 47,552 |
ORCL | 1,745,955,540 | 140.769608 | 140.830002 | 140.747498 | 140.794998 | 6,698 |
ORCL | 1,745,955,600 | 140.770004 | 140.809998 | 140.725006 | 140.740005 | 6,061 |
ORCL | 1,745,955,660 | 140.754807 | 140.839996 | 140.720001 | 140.720001 | 15,012 |
ORCL | 1,745,955,720 | 140.725006 | 140.75 | 140.595001 | 140.720001 | 11,823 |
ORCL | 1,745,955,780 | 140.740005 | 140.740005 | 140.710007 | 140.720001 | 3,852 |
ORCL | 1,745,955,840 | 140.720001 | 140.720001 | 140.669998 | 140.699997 | 7,626 |
ORCL | 1,745,955,900 | 140.669998 | 140.720001 | 140.610001 | 140.669998 | 15,518 |
ORCL | 1,745,955,960 | 140.699997 | 140.909897 | 140.699997 | 140.869995 | 17,394 |
ORCL | 1,745,956,020 | 140.865005 | 140.910004 | 140.865005 | 140.880005 | 7,985 |
ORCL | 1,745,956,080 | 140.880005 | 141.050003 | 140.839996 | 141 | 27,884 |
ORCL | 1,745,956,140 | 141.009995 | 141.050003 | 140.970001 | 141.050003 | 19,589 |
ORCL | 1,745,956,200 | 141.050003 | 141.160004 | 141 | 141.020004 | 26,868 |
ORCL | 1,745,956,260 | 141.029999 | 141.110001 | 140.979996 | 141.070007 | 17,052 |
ORCL | 1,745,956,320 | 141.059998 | 141.080002 | 140.934998 | 140.964996 | 16,319 |
ORCL | 1,745,956,380 | 140.960007 | 141 | 140.910004 | 140.949005 | 22,144 |
ORCL | 1,745,956,440 | 140.949997 | 140.990005 | 140.860001 | 140.889999 | 34,056 |
ORCL | 1,745,956,500 | 140.850006 | 140.850006 | 140.699997 | 140.779999 | 50,337 |
ORCL | 1,745,956,560 | 140.770004 | 140.850006 | 140.770004 | 140.809998 | 36,947 |
ORCL | 1,745,956,620 | 140.800003 | 140.830002 | 140.759995 | 140.759995 | 41,029 |
ORCL | 1,745,956,680 | 140.759995 | 140.779999 | 140.669998 | 140.770004 | 71,471 |
ORCL | 1,745,956,740 | 140.770004 | 140.860001 | 140.625 | 140.729996 | 189,479 |
ORCL | 1,746,019,800 | 138.479996 | 138.5 | 137.619995 | 137.880005 | 43,967 |
ORCL | 1,746,019,860 | 137.789993 | 137.899994 | 137.789993 | 137.899994 | 654 |
ORCL | 1,746,019,920 | 137.800003 | 137.800003 | 137.695007 | 137.75 | 1,762 |
ORCL | 1,746,019,980 | 137.779999 | 137.960007 | 137.320007 | 137.445007 | 173,505 |
ORCL | 1,746,020,040 | 137.399994 | 138.065002 | 137.399994 | 138 | 40,051 |
ORCL | 1,746,020,100 | 137.880005 | 137.9823 | 137.259995 | 137.4375 | 34,423 |
ORCL | 1,746,020,160 | 137.464996 | 137.809998 | 137.283707 | 137.479996 | 38,990 |
ORCL | 1,746,020,220 | 137.5 | 137.570007 | 137.160004 | 137.199997 | 22,840 |
ORCL | 1,746,020,280 | 137.339996 | 137.440002 | 136.919998 | 136.979996 | 19,016 |
ORCL | 1,746,020,340 | 136.847107 | 137.020004 | 136.759995 | 136.789993 | 10,282 |
ORCL | 1,746,020,400 | 136.904099 | 137 | 136.548004 | 136.649994 | 12,007 |
ORCL | 1,746,020,460 | 136.479996 | 136.550003 | 136.479996 | 136.550003 | 21,210 |
ORCL | 1,746,020,520 | 136.520004 | 136.520004 | 136.259995 | 136.399994 | 13,143 |
ORCL | 1,746,020,580 | 136.330002 | 136.579498 | 136.229996 | 136.330002 | 17,284 |
ORCL | 1,746,020,640 | 136.414993 | 136.894394 | 136.389999 | 136.789993 | 18,720 |
ORCL | 1,746,020,700 | 136.690002 | 136.889999 | 136.630005 | 136.809998 | 11,393 |
ORCL | 1,746,020,760 | 136.839996 | 136.949997 | 136.649994 | 136.759995 | 11,677 |
ORCL | 1,746,020,820 | 136.910004 | 137.175003 | 136.820007 | 137.175003 | 10,964 |
ORCL | 1,746,020,880 | 137.070007 | 137.219193 | 137.035004 | 137.130005 | 9,742 |
ORCL | 1,746,020,940 | 137.070007 | 137.199997 | 136.809998 | 136.914993 | 23,691 |
ORCL | 1,746,021,000 | 136.910004 | 137 | 136.811996 | 136.811996 | 13,291 |
ORCL | 1,746,021,060 | 136.839996 | 136.897903 | 136.550003 | 136.559998 | 14,948 |
ORCL | 1,746,021,120 | 136.634995 | 136.744995 | 136.5 | 136.660004 | 18,454 |
ORCL | 1,746,021,180 | 136.610001 | 136.669998 | 136.470001 | 136.514999 | 19,620 |
ORCL | 1,746,021,240 | 136.514999 | 136.660004 | 136.449997 | 136.460007 | 30,720 |
ORCL | 1,746,021,300 | 136.509995 | 136.630005 | 136.372498 | 136.429993 | 11,004 |
ORCL | 1,746,021,360 | 136.434998 | 136.440002 | 136.089996 | 136.089996 | 11,799 |
ORCL | 1,746,021,420 | 136.070007 | 136.132507 | 135.759995 | 135.887299 | 27,472 |
ORCL | 1,746,021,480 | 135.800003 | 135.820007 | 135.684998 | 135.695007 | 16,141 |
ORCL | 1,746,021,540 | 135.649994 | 135.970001 | 135.565002 | 135.970001 | 23,569 |
ORCL | 1,746,021,600 | 135.820007 | 136.410004 | 135.820007 | 136.350006 | 21,348 |
ORCL | 1,746,021,660 | 136.520004 | 136.919998 | 136.520004 | 136.919998 | 14,860 |
ORCL | 1,746,021,720 | 136.985001 | 136.990005 | 136.720001 | 136.940002 | 12,014 |
ORCL | 1,746,021,780 | 136.889999 | 137.009995 | 136.669998 | 136.800003 | 11,944 |
ORCL | 1,746,021,840 | 136.850006 | 136.960007 | 136.830002 | 136.875 | 13,267 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.