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 |
|---|---|---|---|---|---|---|
MRK | 1,742,220,900 | 94.5 | 94.589996 | 94.484596 | 94.589996 | 11,947 |
MRK | 1,742,220,960 | 94.480003 | 94.540001 | 94.480003 | 94.540001 | 33,777 |
MRK | 1,742,221,020 | 94.540001 | 94.540001 | 94.410103 | 94.410103 | 14,240 |
MRK | 1,742,221,080 | 94.43 | 94.5 | 94.360001 | 94.5 | 15,805 |
MRK | 1,742,221,140 | 94.470001 | 94.489998 | 94.403801 | 94.474998 | 15,001 |
MRK | 1,742,221,200 | 94.474998 | 94.519997 | 94.449997 | 94.489998 | 16,264 |
MRK | 1,742,221,260 | 94.510002 | 94.57 | 94.461403 | 94.529999 | 52,391 |
MRK | 1,742,221,320 | 94.529999 | 94.730003 | 94.529999 | 94.614998 | 30,558 |
MRK | 1,742,221,380 | 94.620003 | 94.709999 | 94.610001 | 94.705002 | 23,894 |
MRK | 1,742,221,440 | 94.705002 | 94.790001 | 94.705002 | 94.75 | 22,481 |
MRK | 1,742,221,500 | 94.739998 | 94.739998 | 94.580002 | 94.580002 | 14,522 |
MRK | 1,742,221,560 | 94.580002 | 94.709999 | 94.57 | 94.650002 | 24,258 |
MRK | 1,742,221,620 | 94.660004 | 94.682503 | 94.629997 | 94.639999 | 15,246 |
MRK | 1,742,221,680 | 94.639999 | 94.779999 | 94.639999 | 94.760002 | 22,378 |
MRK | 1,742,221,740 | 94.769997 | 94.800003 | 94.709999 | 94.739998 | 21,250 |
MRK | 1,742,221,800 | 94.730003 | 94.769997 | 94.699997 | 94.699997 | 21,045 |
MRK | 1,742,221,860 | 94.690002 | 94.75 | 94.669998 | 94.745003 | 13,822 |
MRK | 1,742,221,920 | 94.760002 | 94.760002 | 94.610001 | 94.611504 | 17,280 |
MRK | 1,742,221,980 | 94.639999 | 94.669998 | 94.584999 | 94.639999 | 14,138 |
MRK | 1,742,222,040 | 94.639999 | 94.760002 | 94.620003 | 94.760002 | 20,130 |
MRK | 1,742,222,100 | 94.760002 | 94.849998 | 94.747398 | 94.800003 | 77,520 |
MRK | 1,742,222,160 | 94.790001 | 94.790001 | 94.690002 | 94.690002 | 24,491 |
MRK | 1,742,222,220 | 94.690002 | 94.739998 | 94.690002 | 94.735001 | 24,348 |
MRK | 1,742,222,280 | 94.75 | 94.839996 | 94.714996 | 94.75 | 26,438 |
MRK | 1,742,222,340 | 94.739998 | 94.739998 | 94.660004 | 94.690002 | 13,240 |
MRK | 1,742,222,400 | 94.68 | 94.800003 | 94.639999 | 94.790001 | 21,473 |
MRK | 1,742,222,460 | 94.779999 | 94.839996 | 94.775002 | 94.824997 | 14,269 |
MRK | 1,742,222,520 | 94.819397 | 94.849998 | 94.809998 | 94.830002 | 16,655 |
MRK | 1,742,222,580 | 94.82 | 94.889999 | 94.800003 | 94.889999 | 16,622 |
MRK | 1,742,222,640 | 94.889999 | 94.910004 | 94.860001 | 94.879997 | 13,763 |
MRK | 1,742,222,700 | 94.885002 | 94.970001 | 94.870003 | 94.875 | 15,935 |
MRK | 1,742,222,760 | 94.860001 | 94.894997 | 94.769997 | 94.769997 | 15,495 |
MRK | 1,742,222,820 | 94.779999 | 94.779999 | 94.660004 | 94.720001 | 16,138 |
MRK | 1,742,222,880 | 94.720001 | 94.785004 | 94.712997 | 94.75 | 14,811 |
MRK | 1,742,222,940 | 94.75 | 94.75 | 94.699997 | 94.745003 | 11,145 |
MRK | 1,742,223,000 | 94.730003 | 94.735001 | 94.620003 | 94.620003 | 17,020 |
MRK | 1,742,223,060 | 94.6306 | 94.669998 | 94.589996 | 94.650002 | 20,507 |
MRK | 1,742,223,120 | 94.629997 | 94.629997 | 94.559998 | 94.580002 | 13,011 |
MRK | 1,742,223,180 | 94.580002 | 94.623703 | 94.555 | 94.6036 | 13,685 |
MRK | 1,742,223,240 | 94.629997 | 94.690002 | 94.610001 | 94.680603 | 14,301 |
MRK | 1,742,223,300 | 94.690002 | 94.790001 | 94.690002 | 94.775002 | 14,893 |
MRK | 1,742,223,360 | 94.769997 | 94.790001 | 94.6875 | 94.720001 | 16,383 |
MRK | 1,742,223,420 | 94.714996 | 94.714996 | 94.68 | 94.68 | 9,138 |
MRK | 1,742,223,480 | 94.670097 | 94.779999 | 94.670097 | 94.779999 | 12,706 |
MRK | 1,742,223,540 | 94.779999 | 94.879997 | 94.769997 | 94.870003 | 18,612 |
MRK | 1,742,223,600 | 94.864998 | 94.925003 | 94.845001 | 94.925003 | 32,206 |
MRK | 1,742,223,660 | 94.915001 | 94.93 | 94.824997 | 94.824997 | 28,377 |
MRK | 1,742,223,720 | 94.82 | 94.925003 | 94.82 | 94.875 | 20,613 |
MRK | 1,742,223,780 | 94.879997 | 94.919998 | 94.790001 | 94.790001 | 52,588 |
MRK | 1,742,223,840 | 94.800003 | 94.809998 | 94.754997 | 94.779999 | 9,650 |
MRK | 1,742,223,900 | 94.760002 | 94.775002 | 94.660004 | 94.695 | 16,711 |
MRK | 1,742,223,960 | 94.699997 | 94.730003 | 94.684998 | 94.709999 | 16,865 |
MRK | 1,742,224,020 | 94.714996 | 94.714996 | 94.650002 | 94.675003 | 18,230 |
MRK | 1,742,224,080 | 94.68 | 94.687202 | 94.629997 | 94.687202 | 16,101 |
MRK | 1,742,224,140 | 94.690002 | 94.709999 | 94.660004 | 94.675003 | 33,322 |
MRK | 1,742,224,200 | 94.675003 | 94.735001 | 94.669998 | 94.690002 | 19,809 |
MRK | 1,742,224,260 | 94.675003 | 94.68 | 94.629997 | 94.68 | 16,440 |
MRK | 1,742,224,320 | 94.690002 | 94.769997 | 94.650002 | 94.650002 | 28,789 |
MRK | 1,742,224,380 | 94.650002 | 94.709999 | 94.650002 | 94.705002 | 14,047 |
MRK | 1,742,224,440 | 94.705002 | 94.709999 | 94.650002 | 94.695 | 29,705 |
MRK | 1,742,224,500 | 94.695 | 94.705002 | 94.650002 | 94.660004 | 16,818 |
MRK | 1,742,224,560 | 94.669998 | 94.709999 | 94.639999 | 94.639999 | 26,782 |
MRK | 1,742,224,620 | 94.654999 | 94.695 | 94.639999 | 94.642403 | 14,096 |
MRK | 1,742,224,680 | 94.650002 | 94.650002 | 94.580002 | 94.650002 | 12,950 |
MRK | 1,742,224,740 | 94.644997 | 94.644997 | 94.600502 | 94.620003 | 9,055 |
MRK | 1,742,224,800 | 94.620003 | 94.635002 | 94.480003 | 94.480003 | 21,361 |
MRK | 1,742,224,860 | 94.489998 | 94.519997 | 94.43 | 94.43 | 12,137 |
MRK | 1,742,224,920 | 94.43 | 94.489998 | 94.43 | 94.474998 | 19,505 |
MRK | 1,742,224,980 | 94.480003 | 94.489998 | 94.43 | 94.440002 | 9,665 |
MRK | 1,742,225,040 | 94.440002 | 94.474998 | 94.43 | 94.459999 | 15,281 |
MRK | 1,742,225,100 | 94.459999 | 94.519997 | 94.419998 | 94.43 | 30,993 |
MRK | 1,742,225,160 | 94.425003 | 94.495003 | 94.410004 | 94.495003 | 21,327 |
MRK | 1,742,225,220 | 94.489998 | 94.495003 | 94.419998 | 94.495003 | 18,023 |
MRK | 1,742,225,280 | 94.489998 | 94.510002 | 94.43 | 94.440002 | 26,249 |
MRK | 1,742,225,340 | 94.449997 | 94.470001 | 94.389999 | 94.419998 | 18,667 |
MRK | 1,742,225,400 | 94.419998 | 94.449997 | 94.389999 | 94.445 | 17,106 |
MRK | 1,742,225,460 | 94.440002 | 94.440002 | 94.389999 | 94.389999 | 12,422 |
MRK | 1,742,225,520 | 94.394997 | 94.400002 | 94.32 | 94.349998 | 17,952 |
MRK | 1,742,225,580 | 94.360001 | 94.410004 | 94.360001 | 94.394997 | 13,934 |
MRK | 1,742,225,640 | 94.389999 | 94.400002 | 94.339996 | 94.349998 | 17,629 |
MRK | 1,742,225,700 | 94.360001 | 94.360001 | 94.220001 | 94.220001 | 11,156 |
MRK | 1,742,225,760 | 94.230003 | 94.269997 | 94.205002 | 94.239998 | 18,048 |
MRK | 1,742,225,820 | 94.239998 | 94.239998 | 94.169998 | 94.230003 | 16,183 |
MRK | 1,742,225,880 | 94.220001 | 94.230003 | 94.190002 | 94.199997 | 11,004 |
MRK | 1,742,225,940 | 94.195 | 94.230003 | 94.190002 | 94.195 | 14,131 |
MRK | 1,742,226,000 | 94.199997 | 94.309998 | 94.199997 | 94.254997 | 29,036 |
MRK | 1,742,226,060 | 94.254997 | 94.254997 | 94.199997 | 94.220001 | 18,992 |
MRK | 1,742,226,120 | 94.230003 | 94.269997 | 94.230003 | 94.254997 | 12,608 |
MRK | 1,742,226,180 | 94.254997 | 94.305 | 94.25 | 94.300003 | 9,672 |
MRK | 1,742,226,240 | 94.300003 | 94.309998 | 94.264999 | 94.269997 | 19,203 |
MRK | 1,742,226,300 | 94.269997 | 94.290001 | 94.230003 | 94.239998 | 10,219 |
MRK | 1,742,226,360 | 94.245003 | 94.285004 | 94.245003 | 94.260002 | 12,136 |
MRK | 1,742,226,420 | 94.264999 | 94.269997 | 94.25 | 94.269997 | 7,865 |
MRK | 1,742,226,480 | 94.269997 | 94.32 | 94.260002 | 94.309998 | 13,458 |
MRK | 1,742,226,540 | 94.300003 | 94.309998 | 94.260002 | 94.290001 | 8,883 |
MRK | 1,742,226,600 | 94.280098 | 94.290001 | 94.260002 | 94.279999 | 14,856 |
MRK | 1,742,226,660 | 94.269997 | 94.269997 | 94.235001 | 94.239998 | 13,157 |
MRK | 1,742,226,720 | 94.239998 | 94.290001 | 94.209999 | 94.224998 | 17,868 |
MRK | 1,742,226,780 | 94.214996 | 94.220001 | 94.209999 | 94.209999 | 1,966 |
MRK | 1,742,226,900 | 94.260002 | 94.269997 | 94.260002 | 94.269997 | 24,080 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.