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 | 1,746,021,900 | 136.949997 | 137.199997 | 136.869995 | 137.089996 | 9,951 |
ORCL | 1,746,021,960 | 137.070007 | 137.240005 | 136.949997 | 137 | 10,894 |
ORCL | 1,746,022,020 | 136.960007 | 136.960007 | 136.559998 | 136.588593 | 7,013 |
ORCL | 1,746,022,080 | 136.679993 | 136.949997 | 136.639999 | 136.949997 | 9,608 |
ORCL | 1,746,022,140 | 137.020004 | 137.172302 | 136.978607 | 137.119995 | 7,862 |
ORCL | 1,746,022,200 | 137.134995 | 137.134995 | 136.899994 | 136.979996 | 10,648 |
ORCL | 1,746,022,260 | 136.970001 | 137.080002 | 136.970001 | 137.028503 | 4,952 |
ORCL | 1,746,022,320 | 137.054993 | 137.100006 | 136.964996 | 137.004593 | 9,657 |
ORCL | 1,746,022,380 | 137.039993 | 137.240005 | 137.009995 | 137.240005 | 13,739 |
ORCL | 1,746,022,440 | 137.222504 | 137.309998 | 137.149994 | 137.270004 | 11,965 |
ORCL | 1,746,022,500 | 137.240005 | 137.309998 | 137.119995 | 137.139999 | 7,154 |
ORCL | 1,746,022,560 | 137.229996 | 137.229996 | 136.990005 | 136.994995 | 11,230 |
ORCL | 1,746,022,620 | 136.994995 | 137.063507 | 136.889999 | 136.910004 | 12,510 |
ORCL | 1,746,022,680 | 136.929993 | 137.089996 | 136.929993 | 137.089996 | 9,885 |
ORCL | 1,746,022,740 | 137.095001 | 137.360001 | 137.095001 | 137.309998 | 9,323 |
ORCL | 1,746,022,800 | 137.320007 | 137.339996 | 137.210007 | 137.274994 | 5,158 |
ORCL | 1,746,022,860 | 137.206299 | 137.490005 | 137.206299 | 137.389999 | 12,848 |
ORCL | 1,746,022,920 | 137.419998 | 137.449997 | 137.259995 | 137.259995 | 39,035 |
ORCL | 1,746,022,980 | 137.315002 | 137.315002 | 137.179993 | 137.244995 | 27,832 |
ORCL | 1,746,023,040 | 137.210007 | 137.550003 | 137.190002 | 137.509995 | 17,462 |
ORCL | 1,746,023,100 | 137.509995 | 137.509995 | 137.399994 | 137.399994 | 11,202 |
ORCL | 1,746,023,160 | 137.389999 | 137.579407 | 137.389999 | 137.490005 | 7,520 |
ORCL | 1,746,023,220 | 137.490005 | 137.490005 | 137.270004 | 137.335007 | 13,692 |
ORCL | 1,746,023,280 | 137.335007 | 137.405594 | 137.170105 | 137.320007 | 10,981 |
ORCL | 1,746,023,340 | 137.229996 | 137.440002 | 137.229996 | 137.360001 | 10,917 |
ORCL | 1,746,023,400 | 137.380005 | 137.570007 | 137.289993 | 137.570007 | 15,366 |
ORCL | 1,746,023,460 | 137.596298 | 137.729996 | 137.596298 | 137.639999 | 8,315 |
ORCL | 1,746,023,520 | 137.615005 | 137.800003 | 137.611099 | 137.664993 | 12,082 |
ORCL | 1,746,023,580 | 137.699997 | 137.815002 | 137.669998 | 137.789993 | 7,813 |
ORCL | 1,746,023,640 | 137.729996 | 137.800003 | 137.669998 | 137.669998 | 7,950 |
ORCL | 1,746,023,700 | 137.589996 | 137.630005 | 137.410095 | 137.440002 | 8,276 |
ORCL | 1,746,023,760 | 137.470001 | 137.539795 | 137.300003 | 137.339996 | 7,186 |
ORCL | 1,746,023,820 | 137.404999 | 137.509995 | 137.389999 | 137.509995 | 8,413 |
ORCL | 1,746,023,880 | 137.434998 | 137.490005 | 137.289993 | 137.425003 | 13,474 |
ORCL | 1,746,023,940 | 137.520004 | 137.639999 | 137.383698 | 137.5 | 4,571 |
ORCL | 1,746,024,000 | 137.588501 | 137.600006 | 137.505005 | 137.535004 | 7,221 |
ORCL | 1,746,024,060 | 137.529999 | 137.529999 | 137.360001 | 137.414993 | 12,522 |
ORCL | 1,746,024,120 | 137.425003 | 137.669998 | 137.395004 | 137.669998 | 6,044 |
ORCL | 1,746,024,180 | 137.669998 | 137.904999 | 137.660004 | 137.904999 | 2,975 |
ORCL | 1,746,024,240 | 137.940002 | 138.080002 | 137.919998 | 138.020004 | 8,079 |
ORCL | 1,746,024,300 | 138 | 138.009995 | 137.815002 | 137.910004 | 17,358 |
ORCL | 1,746,024,360 | 137.899994 | 137.940002 | 137.800003 | 137.919998 | 12,973 |
ORCL | 1,746,024,420 | 137.919998 | 137.929993 | 137.758102 | 137.758102 | 9,466 |
ORCL | 1,746,024,480 | 137.774994 | 137.919998 | 137.690002 | 137.740005 | 10,636 |
ORCL | 1,746,024,540 | 137.649994 | 137.800003 | 137.639999 | 137.800003 | 5,481 |
ORCL | 1,746,024,600 | 137.720001 | 137.720001 | 137.5 | 137.5 | 6,867 |
ORCL | 1,746,024,660 | 137.524994 | 137.628296 | 137.5 | 137.589996 | 7,882 |
ORCL | 1,746,024,840 | 137.907501 | 138.020004 | 137.740005 | 137.740005 | 29,707 |
ORCL | 1,746,024,900 | 137.789993 | 137.820007 | 137.660095 | 137.744995 | 5,455 |
ORCL | 1,746,024,960 | 137.759995 | 137.759995 | 137.589996 | 137.669998 | 6,956 |
ORCL | 1,746,025,020 | 137.679993 | 138.021439 | 137.679993 | 137.910004 | 6,006 |
ORCL | 1,746,025,080 | 137.910004 | 138.050003 | 137.880005 | 137.949997 | 6,692 |
ORCL | 1,746,025,140 | 137.985001 | 137.985001 | 137.699997 | 137.699997 | 11,948 |
ORCL | 1,746,025,200 | 137.830002 | 138.199997 | 137.755005 | 138.080002 | 12,695 |
ORCL | 1,746,025,260 | 138.054993 | 138.054993 | 137.929993 | 137.962204 | 5,708 |
ORCL | 1,746,025,320 | 138.029999 | 138.130005 | 138.024994 | 138.130005 | 5,999 |
ORCL | 1,746,025,380 | 137.979996 | 138.220001 | 137.979996 | 138.085007 | 14,815 |
ORCL | 1,746,025,440 | 138.085007 | 138.177597 | 138.085007 | 138.100006 | 3,933 |
ORCL | 1,746,025,500 | 138.190002 | 138.240005 | 138.130005 | 138.130005 | 5,088 |
ORCL | 1,746,025,560 | 138.160004 | 138.160004 | 138.080002 | 138.125 | 4,127 |
ORCL | 1,746,025,620 | 138.210007 | 138.279999 | 138.179993 | 138.199997 | 5,532 |
ORCL | 1,746,025,680 | 138.160004 | 138.199997 | 138.119995 | 138.160004 | 4,422 |
ORCL | 1,746,025,740 | 138.240005 | 138.399994 | 138.240005 | 138.389999 | 6,599 |
ORCL | 1,746,025,800 | 138.330002 | 138.339996 | 138.25 | 138.339996 | 4,534 |
ORCL | 1,746,025,860 | 138.309998 | 138.399994 | 138.261093 | 138.309998 | 39,997 |
ORCL | 1,746,025,920 | 138.289993 | 138.399994 | 138.270004 | 138.399994 | 9,408 |
ORCL | 1,746,025,980 | 138.429993 | 138.429993 | 138.399994 | 138.399994 | 1,323 |
ORCL | 1,746,026,040 | 138.479996 | 138.520493 | 138.399994 | 138.470001 | 9,599 |
ORCL | 1,746,026,100 | 138.464996 | 138.539993 | 138.428802 | 138.479996 | 15,269 |
ORCL | 1,746,026,160 | 138.439606 | 138.485001 | 138.439606 | 138.485001 | 2,317 |
ORCL | 1,746,026,220 | 138.485001 | 138.610001 | 138.470001 | 138.600006 | 8,203 |
ORCL | 1,746,026,280 | 138.610001 | 138.740005 | 138.595001 | 138.699997 | 13,770 |
ORCL | 1,746,026,340 | 138.720001 | 138.735001 | 138.559998 | 138.604996 | 11,533 |
ORCL | 1,746,026,400 | 138.604996 | 138.610001 | 138.470001 | 138.565002 | 6,419 |
ORCL | 1,746,026,460 | 138.630005 | 138.779999 | 138.619995 | 138.770004 | 12,498 |
ORCL | 1,746,026,520 | 138.770004 | 138.770004 | 138.729996 | 138.770004 | 3,948 |
ORCL | 1,746,026,580 | 138.779999 | 138.860001 | 138.744995 | 138.794998 | 9,263 |
ORCL | 1,746,026,640 | 138.794998 | 138.824997 | 138.582504 | 138.582504 | 11,183 |
ORCL | 1,746,026,700 | 138.589996 | 138.600006 | 138.410004 | 138.479996 | 14,555 |
ORCL | 1,746,026,760 | 138.479996 | 138.529907 | 138.410004 | 138.419998 | 4,116 |
ORCL | 1,746,026,820 | 138.470001 | 138.520004 | 138.419998 | 138.470001 | 5,476 |
ORCL | 1,746,026,880 | 138.520004 | 138.770004 | 138.509995 | 138.75 | 12,053 |
ORCL | 1,746,026,940 | 138.720001 | 138.819901 | 138.710007 | 138.735001 | 16,998 |
ORCL | 1,746,027,000 | 138.669998 | 138.759995 | 138.639999 | 138.699997 | 9,720 |
ORCL | 1,746,027,060 | 138.715561 | 138.75 | 138.639999 | 138.75 | 11,739 |
ORCL | 1,746,027,120 | 138.75 | 138.75 | 138.695007 | 138.75 | 26,568 |
ORCL | 1,746,027,180 | 138.75 | 138.809998 | 138.679993 | 138.770004 | 14,618 |
ORCL | 1,746,027,240 | 138.779999 | 138.820007 | 138.740005 | 138.820007 | 5,798 |
ORCL | 1,746,027,300 | 138.860001 | 138.949005 | 138.770004 | 138.824997 | 13,529 |
ORCL | 1,746,027,360 | 138.860001 | 138.919998 | 138.792603 | 138.812302 | 8,986 |
ORCL | 1,746,027,420 | 138.845001 | 138.880005 | 138.789993 | 138.850006 | 9,759 |
ORCL | 1,746,027,480 | 138.835007 | 138.860001 | 138.75 | 138.789993 | 9,072 |
ORCL | 1,746,027,540 | 138.800003 | 138.839996 | 138.770096 | 138.789993 | 5,045 |
ORCL | 1,746,027,600 | 138.789993 | 138.860001 | 138.759995 | 138.835007 | 9,692 |
ORCL | 1,746,027,660 | 138.835007 | 138.899994 | 138.779999 | 138.779999 | 6,418 |
ORCL | 1,746,027,720 | 138.75 | 138.9599 | 138.75 | 138.880005 | 20,676 |
ORCL | 1,746,027,780 | 138.820007 | 138.970001 | 138.820007 | 138.970001 | 2,616 |
ORCL | 1,746,027,840 | 138.990005 | 139.199997 | 138.990005 | 139.199997 | 26,559 |
ORCL | 1,746,027,900 | 139.100006 | 139.145004 | 139.059998 | 139.104996 | 3,398 |
ORCL | 1,746,027,960 | 139.100006 | 139.160004 | 139.029999 | 139.100006 | 7,891 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.