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 | 1,746,028,020 | 139.080002 | 139.085007 | 139.020004 | 139.050003 | 11,618 |
ORCL | 1,746,028,080 | 139.029999 | 139.100006 | 138.919998 | 138.949997 | 9,532 |
ORCL | 1,746,028,140 | 138.940002 | 138.979996 | 138.929993 | 138.949997 | 3,856 |
ORCL | 1,746,028,200 | 138.970001 | 139.029999 | 138.923904 | 139 | 6,089 |
ORCL | 1,746,028,260 | 138.949997 | 138.990005 | 138.919998 | 138.929993 | 10,825 |
ORCL | 1,746,028,320 | 138.960007 | 139 | 138.899994 | 138.899994 | 6,918 |
ORCL | 1,746,028,380 | 138.869995 | 138.869995 | 138.75 | 138.830002 | 11,854 |
ORCL | 1,746,028,440 | 138.830002 | 138.949997 | 138.774994 | 138.914993 | 5,777 |
ORCL | 1,746,028,500 | 139 | 139.139893 | 139 | 139.070007 | 4,512 |
ORCL | 1,746,028,560 | 139.048706 | 139.199997 | 139.048706 | 139.149994 | 8,451 |
ORCL | 1,746,028,620 | 139.149994 | 139.149994 | 138.936295 | 138.936295 | 9,144 |
ORCL | 1,746,028,680 | 138.899994 | 139.089996 | 138.899994 | 139.054993 | 5,665 |
ORCL | 1,746,028,740 | 139.089996 | 139.139999 | 138.940002 | 138.940002 | 3,174 |
ORCL | 1,746,028,800 | 139.020004 | 139.085007 | 139.020004 | 139.054993 | 3,252 |
ORCL | 1,746,028,860 | 138.979996 | 139.110001 | 138.979996 | 139.050003 | 6,606 |
ORCL | 1,746,028,920 | 139.119995 | 139.119995 | 138.970001 | 139.009995 | 10,521 |
ORCL | 1,746,028,980 | 139.009995 | 139.059998 | 138.990005 | 139.024994 | 5,408 |
ORCL | 1,746,029,040 | 139.024994 | 139.059998 | 139.020004 | 139.029999 | 3,193 |
ORCL | 1,746,029,100 | 139.029999 | 139.199997 | 139.029999 | 139.199997 | 7,254 |
ORCL | 1,746,029,160 | 139.190002 | 139.259995 | 139.139999 | 139.140106 | 7,533 |
ORCL | 1,746,029,220 | 139.220001 | 139.259995 | 139.089996 | 139.160004 | 8,218 |
ORCL | 1,746,029,280 | 139.199997 | 139.210007 | 139.100006 | 139.210007 | 13,904 |
ORCL | 1,746,029,340 | 139.080093 | 139.350006 | 139.080093 | 139.211304 | 15,342 |
ORCL | 1,746,029,400 | 139.200104 | 139.255005 | 139.089996 | 139.164993 | 20,533 |
ORCL | 1,746,029,460 | 139.119995 | 139.160004 | 139.095001 | 139.110001 | 14,259 |
ORCL | 1,746,029,520 | 139.119995 | 139.289993 | 139.115005 | 139.259995 | 43,912 |
ORCL | 1,746,029,580 | 139.270004 | 139.339996 | 139.199997 | 139.259995 | 23,382 |
ORCL | 1,746,029,640 | 139.240005 | 139.320007 | 139.199997 | 139.264999 | 25,601 |
ORCL | 1,746,029,700 | 139.330002 | 139.360001 | 139.2901 | 139.300003 | 8,621 |
ORCL | 1,746,029,760 | 139.309998 | 139.350006 | 139.220001 | 139.220001 | 8,960 |
ORCL | 1,746,029,820 | 139.210007 | 139.350006 | 139.110001 | 139.212402 | 6,671 |
ORCL | 1,746,029,880 | 139.210007 | 139.289993 | 139.188095 | 139.199997 | 3,790 |
ORCL | 1,746,029,940 | 139.244995 | 139.244995 | 139.089996 | 139.089996 | 10,216 |
ORCL | 1,746,030,000 | 139.089996 | 139.289993 | 139.089996 | 139.169998 | 15,803 |
ORCL | 1,746,030,060 | 139.184998 | 139.184998 | 139.059998 | 139.059998 | 3,269 |
ORCL | 1,746,030,120 | 139.020004 | 139.080002 | 138.960007 | 139.039993 | 5,938 |
ORCL | 1,746,030,180 | 139.100006 | 139.119995 | 138.990005 | 138.990005 | 5,480 |
ORCL | 1,746,030,240 | 138.990005 | 139 | 138.860397 | 138.910004 | 4,477 |
ORCL | 1,746,030,300 | 138.904999 | 138.940002 | 138.820007 | 138.899994 | 9,378 |
ORCL | 1,746,030,360 | 138.820007 | 138.860001 | 138.729996 | 138.860001 | 3,967 |
ORCL | 1,746,030,420 | 138.865005 | 138.889999 | 138.779999 | 138.850006 | 9,942 |
ORCL | 1,746,030,480 | 138.835007 | 138.880005 | 138.835007 | 138.880005 | 2,120 |
ORCL | 1,746,030,540 | 138.824997 | 138.850006 | 138.759995 | 138.800003 | 4,256 |
ORCL | 1,746,030,600 | 138.774994 | 138.774994 | 138.669998 | 138.669998 | 4,226 |
ORCL | 1,746,030,660 | 138.649994 | 138.800003 | 138.639999 | 138.745972 | 5,094 |
ORCL | 1,746,030,720 | 138.690002 | 138.735001 | 138.649994 | 138.735001 | 5,176 |
ORCL | 1,746,030,780 | 138.725006 | 138.725006 | 138.720001 | 138.720001 | 989 |
ORCL | 1,746,030,840 | 138.770004 | 138.796295 | 138.729996 | 138.755005 | 3,754 |
ORCL | 1,746,030,900 | 138.729996 | 138.759995 | 138.669998 | 138.720001 | 3,033 |
ORCL | 1,746,030,960 | 138.720001 | 138.919998 | 138.720001 | 138.919998 | 9,349 |
ORCL | 1,746,031,020 | 138.929993 | 139.100006 | 138.929993 | 139.089996 | 4,969 |
ORCL | 1,746,031,080 | 139.179993 | 139.199997 | 139.059998 | 139.119995 | 4,060 |
ORCL | 1,746,031,140 | 139.080002 | 139.220001 | 139.020004 | 139.169998 | 5,818 |
ORCL | 1,746,031,200 | 139.179993 | 139.25 | 139.179993 | 139.25 | 1,856 |
ORCL | 1,746,031,260 | 139.270004 | 139.300003 | 139.170105 | 139.25 | 2,515 |
ORCL | 1,746,031,320 | 139.255005 | 139.350006 | 139.210007 | 139.210007 | 8,188 |
ORCL | 1,746,031,380 | 139.210007 | 139.210007 | 139.119995 | 139.130005 | 3,368 |
ORCL | 1,746,031,440 | 139.179993 | 139.210007 | 139.152496 | 139.199997 | 5,438 |
ORCL | 1,746,031,500 | 139.139999 | 139.220001 | 139.139999 | 139.205002 | 2,963 |
ORCL | 1,746,031,560 | 139.25 | 139.25 | 139.195007 | 139.214996 | 3,708 |
ORCL | 1,746,031,620 | 139.199997 | 139.240005 | 139.190002 | 139.190002 | 3,946 |
ORCL | 1,746,031,680 | 139.139999 | 139.175003 | 139.100006 | 139.119995 | 3,167 |
ORCL | 1,746,031,740 | 139.160004 | 139.188797 | 139.100006 | 139.119995 | 3,073 |
ORCL | 1,746,031,800 | 139.160004 | 139.25 | 139.110001 | 139.25 | 2,848 |
ORCL | 1,746,031,860 | 139.210007 | 139.240005 | 139.139999 | 139.240005 | 5,092 |
ORCL | 1,746,031,980 | 139.139999 | 139.220001 | 139.139999 | 139.220001 | 4,694 |
ORCL | 1,746,032,040 | 139.225006 | 139.300003 | 139.225006 | 139.270004 | 3,591 |
ORCL | 1,746,032,100 | 139.264999 | 139.302994 | 139.244507 | 139.302994 | 4,638 |
ORCL | 1,746,032,160 | 139.285004 | 139.350006 | 139.285004 | 139.350006 | 5,785 |
ORCL | 1,746,032,220 | 139.360001 | 139.360001 | 139.199997 | 139.199997 | 12,885 |
ORCL | 1,746,032,280 | 139.240005 | 139.309906 | 139.199997 | 139.240005 | 2,061 |
ORCL | 1,746,032,340 | 139.274994 | 139.309998 | 139.179993 | 139.309998 | 5,069 |
ORCL | 1,746,032,400 | 139.300003 | 139.399994 | 139.259995 | 139.369995 | 6,214 |
ORCL | 1,746,032,460 | 139.339996 | 139.360001 | 139.330002 | 139.330002 | 2,656 |
ORCL | 1,746,032,520 | 139.360001 | 139.360001 | 139.294998 | 139.300003 | 2,276 |
ORCL | 1,746,032,580 | 139.289993 | 139.317398 | 139.220001 | 139.240005 | 8,895 |
ORCL | 1,746,032,640 | 139.255005 | 139.255005 | 139.149994 | 139.190002 | 7,016 |
ORCL | 1,746,032,700 | 139.191803 | 139.199997 | 139.050003 | 139.059998 | 6,071 |
ORCL | 1,746,032,760 | 139.110001 | 139.110001 | 139.020004 | 139.065002 | 3,740 |
ORCL | 1,746,032,820 | 139.009995 | 139.091995 | 139 | 139.091995 | 3,634 |
ORCL | 1,746,032,880 | 139.089996 | 139.089996 | 138.960007 | 138.960007 | 3,804 |
ORCL | 1,746,032,940 | 138.919998 | 138.968994 | 138.919998 | 138.955002 | 1,425 |
ORCL | 1,746,033,000 | 138.919998 | 138.919998 | 138.645004 | 138.759995 | 7,013 |
ORCL | 1,746,033,060 | 138.740005 | 138.839996 | 138.696198 | 138.839996 | 3,774 |
ORCL | 1,746,033,120 | 138.820007 | 138.820007 | 138.699997 | 138.699997 | 3,337 |
ORCL | 1,746,033,180 | 138.699997 | 138.699997 | 138.410004 | 138.505005 | 45,725 |
ORCL | 1,746,033,240 | 138.520004 | 138.669998 | 138.505005 | 138.600098 | 8,319 |
ORCL | 1,746,033,300 | 138.729996 | 138.839996 | 138.684998 | 138.839996 | 5,409 |
ORCL | 1,746,033,360 | 138.809998 | 138.835007 | 138.710098 | 138.734497 | 4,427 |
ORCL | 1,746,033,420 | 138.789993 | 138.860001 | 138.760101 | 138.850006 | 3,560 |
ORCL | 1,746,033,480 | 138.863007 | 138.929993 | 138.839996 | 138.848297 | 7,136 |
ORCL | 1,746,033,540 | 138.869995 | 138.970001 | 138.858002 | 138.858002 | 8,122 |
ORCL | 1,746,033,600 | 138.895004 | 138.919998 | 138.860001 | 138.882996 | 3,133 |
ORCL | 1,746,033,660 | 138.904999 | 138.960007 | 138.860001 | 138.938995 | 4,269 |
ORCL | 1,746,033,720 | 138.929993 | 138.929993 | 138.809998 | 138.828995 | 8,613 |
ORCL | 1,746,033,780 | 138.835007 | 138.860001 | 138.820007 | 138.830002 | 3,251 |
ORCL | 1,746,033,840 | 138.835007 | 138.869003 | 138.835007 | 138.869003 | 2,149 |
ORCL | 1,746,033,900 | 138.869995 | 139.039993 | 138.869995 | 138.970901 | 12,030 |
ORCL | 1,746,033,960 | 139.070007 | 139.210007 | 139.070007 | 139.210007 | 3,028 |
ORCL | 1,746,034,020 | 139.210007 | 139.309998 | 139.1362 | 139.309998 | 10,436 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.