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 | 1,742,226,960 | 94.264999 | 94.349998 | 94.264999 | 94.334999 | 12,982 |
MRK | 1,742,227,020 | 94.339996 | 94.369904 | 94.330002 | 94.349998 | 13,876 |
MRK | 1,742,227,080 | 94.360001 | 94.360001 | 94.300003 | 94.300003 | 12,575 |
MRK | 1,742,227,140 | 94.279999 | 94.315002 | 94.239998 | 94.309998 | 13,059 |
MRK | 1,742,227,200 | 94.324997 | 94.330002 | 94.300003 | 94.32 | 9,222 |
MRK | 1,742,227,260 | 94.309998 | 94.324997 | 94.269997 | 94.324997 | 10,837 |
MRK | 1,742,227,320 | 94.324997 | 94.339996 | 94.309998 | 94.330002 | 9,544 |
MRK | 1,742,227,380 | 94.330002 | 94.355003 | 94.300003 | 94.355003 | 10,953 |
MRK | 1,742,227,440 | 94.360001 | 94.360001 | 94.330002 | 94.330002 | 11,509 |
MRK | 1,742,227,500 | 94.324997 | 94.339996 | 94.294998 | 94.309998 | 9,918 |
MRK | 1,742,227,560 | 94.309998 | 94.330002 | 94.290001 | 94.290001 | 9,394 |
MRK | 1,742,227,620 | 94.290001 | 94.32 | 94.269997 | 94.300003 | 13,164 |
MRK | 1,742,227,680 | 94.300003 | 94.349998 | 94.300003 | 94.330002 | 14,786 |
MRK | 1,742,227,740 | 94.324997 | 94.330002 | 94.239998 | 94.260002 | 10,913 |
MRK | 1,742,227,800 | 94.25 | 94.269997 | 94.239998 | 94.260002 | 7,755 |
MRK | 1,742,227,860 | 94.25 | 94.25 | 94.220001 | 94.230003 | 10,439 |
MRK | 1,742,227,920 | 94.230003 | 94.294998 | 94.230003 | 94.290001 | 12,250 |
MRK | 1,742,227,980 | 94.294998 | 94.32 | 94.250099 | 94.309998 | 12,291 |
MRK | 1,742,228,040 | 94.309998 | 94.339996 | 94.309998 | 94.339996 | 5,998 |
MRK | 1,742,228,100 | 94.334396 | 94.339996 | 94.305 | 94.32 | 17,659 |
MRK | 1,742,228,160 | 94.309998 | 94.309998 | 94.279999 | 94.279999 | 11,420 |
MRK | 1,742,228,220 | 94.285004 | 94.290001 | 94.226997 | 94.226997 | 15,076 |
MRK | 1,742,228,280 | 94.232399 | 94.239998 | 94.209999 | 94.224998 | 11,099 |
MRK | 1,742,228,340 | 94.230003 | 94.269997 | 94.2061 | 94.230003 | 20,167 |
MRK | 1,742,228,400 | 94.239998 | 94.260002 | 94.230003 | 94.254997 | 15,546 |
MRK | 1,742,228,460 | 94.254997 | 94.264999 | 94.235001 | 94.260002 | 8,439 |
MRK | 1,742,228,520 | 94.260002 | 94.370003 | 94.239998 | 94.330002 | 18,081 |
MRK | 1,742,228,580 | 94.330002 | 94.334999 | 94.305 | 94.330002 | 10,184 |
MRK | 1,742,228,640 | 94.321297 | 94.360001 | 94.32 | 94.360001 | 8,112 |
MRK | 1,742,228,700 | 94.355003 | 94.379997 | 94.345001 | 94.379997 | 13,457 |
MRK | 1,742,228,760 | 94.370003 | 94.480003 | 94.370003 | 94.480003 | 11,531 |
MRK | 1,742,228,820 | 94.480003 | 94.489998 | 94.425003 | 94.489998 | 24,451 |
MRK | 1,742,228,880 | 94.489998 | 94.639999 | 94.489998 | 94.614998 | 29,243 |
MRK | 1,742,228,940 | 94.614998 | 94.620003 | 94.580002 | 94.584999 | 17,885 |
MRK | 1,742,229,000 | 94.584999 | 94.589996 | 94.525002 | 94.57 | 13,699 |
MRK | 1,742,229,060 | 94.57 | 94.610001 | 94.57 | 94.610001 | 15,384 |
MRK | 1,742,229,120 | 94.620003 | 94.625 | 94.5 | 94.5 | 19,275 |
MRK | 1,742,229,180 | 94.489998 | 94.5 | 94.459999 | 94.486504 | 11,857 |
MRK | 1,742,229,240 | 94.489998 | 94.531601 | 94.489998 | 94.510002 | 8,494 |
MRK | 1,742,229,300 | 94.489998 | 94.540001 | 94.480003 | 94.489998 | 11,793 |
MRK | 1,742,229,360 | 94.5 | 94.580002 | 94.5 | 94.580002 | 6,234 |
MRK | 1,742,229,420 | 94.580002 | 94.580002 | 94.535004 | 94.559998 | 15,812 |
MRK | 1,742,229,480 | 94.57 | 94.57 | 94.532501 | 94.559998 | 10,142 |
MRK | 1,742,229,540 | 94.57 | 94.610001 | 94.540001 | 94.605003 | 12,390 |
MRK | 1,742,229,600 | 94.605003 | 94.629997 | 94.583099 | 94.610001 | 14,625 |
MRK | 1,742,229,660 | 94.616898 | 94.639999 | 94.602402 | 94.602402 | 12,837 |
MRK | 1,742,229,720 | 94.614998 | 94.614998 | 94.589996 | 94.589996 | 11,181 |
MRK | 1,742,229,780 | 94.595596 | 94.639999 | 94.595001 | 94.610001 | 7,868 |
MRK | 1,742,229,840 | 94.599998 | 94.660004 | 94.599998 | 94.639999 | 22,351 |
MRK | 1,742,229,900 | 94.639999 | 94.660004 | 94.625 | 94.625 | 11,548 |
MRK | 1,742,229,960 | 94.620003 | 94.675003 | 94.620003 | 94.654999 | 9,800 |
MRK | 1,742,230,020 | 94.654999 | 94.684998 | 94.629997 | 94.639999 | 20,825 |
MRK | 1,742,230,080 | 94.635002 | 94.650002 | 94.610001 | 94.625 | 20,982 |
MRK | 1,742,230,140 | 94.625 | 94.665001 | 94.625 | 94.665001 | 15,155 |
MRK | 1,742,230,200 | 94.665001 | 94.760002 | 94.665001 | 94.760002 | 22,866 |
MRK | 1,742,230,260 | 94.760002 | 94.794998 | 94.75 | 94.790001 | 22,399 |
MRK | 1,742,230,320 | 94.790001 | 94.790001 | 94.730003 | 94.75 | 18,278 |
MRK | 1,742,230,380 | 94.745003 | 94.749901 | 94.705002 | 94.733002 | 13,086 |
MRK | 1,742,230,440 | 94.732803 | 94.760002 | 94.732803 | 94.739998 | 6,858 |
MRK | 1,742,230,500 | 94.739998 | 94.760002 | 94.739998 | 94.750099 | 10,175 |
MRK | 1,742,230,560 | 94.760002 | 94.775002 | 94.75 | 94.769997 | 10,865 |
MRK | 1,742,230,620 | 94.779999 | 94.790001 | 94.769997 | 94.790001 | 10,224 |
MRK | 1,742,230,680 | 94.785004 | 94.830002 | 94.779999 | 94.800003 | 16,372 |
MRK | 1,742,230,740 | 94.794998 | 94.82 | 94.785004 | 94.809998 | 10,195 |
MRK | 1,742,230,800 | 94.800003 | 94.800003 | 94.760002 | 94.760002 | 14,797 |
MRK | 1,742,230,860 | 94.760002 | 94.790001 | 94.760002 | 94.760002 | 12,182 |
MRK | 1,742,230,920 | 94.760002 | 94.760002 | 94.699997 | 94.699997 | 9,158 |
MRK | 1,742,230,980 | 94.690002 | 94.760002 | 94.690002 | 94.735497 | 15,521 |
MRK | 1,742,231,040 | 94.735001 | 94.769997 | 94.690002 | 94.690002 | 21,330 |
MRK | 1,742,231,100 | 94.690002 | 94.690002 | 94.665001 | 94.675003 | 6,853 |
MRK | 1,742,231,160 | 94.68 | 94.710098 | 94.68 | 94.690002 | 15,015 |
MRK | 1,742,231,220 | 94.690002 | 94.720001 | 94.68 | 94.689796 | 19,606 |
MRK | 1,742,231,280 | 94.68 | 94.730003 | 94.68 | 94.720001 | 11,170 |
MRK | 1,742,231,340 | 94.720001 | 94.720001 | 94.690002 | 94.703903 | 12,676 |
MRK | 1,742,231,400 | 94.709999 | 94.730003 | 94.705002 | 94.730003 | 7,666 |
MRK | 1,742,231,460 | 94.735001 | 94.797501 | 94.735001 | 94.769997 | 16,401 |
MRK | 1,742,231,520 | 94.770302 | 94.809998 | 94.769997 | 94.785004 | 9,881 |
MRK | 1,742,231,580 | 94.781197 | 94.781197 | 94.75 | 94.760002 | 11,908 |
MRK | 1,742,231,640 | 94.769997 | 94.775002 | 94.754997 | 94.760002 | 7,056 |
MRK | 1,742,231,700 | 94.760002 | 94.760002 | 94.730003 | 94.730003 | 5,560 |
MRK | 1,742,231,760 | 94.739998 | 94.739998 | 94.699997 | 94.699997 | 11,219 |
MRK | 1,742,231,820 | 94.690002 | 94.712196 | 94.690002 | 94.712196 | 11,013 |
MRK | 1,742,231,880 | 94.714996 | 94.735001 | 94.690002 | 94.709999 | 15,415 |
MRK | 1,742,231,940 | 94.709999 | 94.730003 | 94.699997 | 94.708504 | 8,591 |
MRK | 1,742,232,000 | 94.709999 | 94.724998 | 94.699997 | 94.705002 | 13,614 |
MRK | 1,742,232,060 | 94.699997 | 94.709999 | 94.68 | 94.684998 | 13,973 |
MRK | 1,742,232,120 | 94.690002 | 94.709999 | 94.669998 | 94.695 | 17,002 |
MRK | 1,742,232,180 | 94.699997 | 94.720001 | 94.690002 | 94.693901 | 7,923 |
MRK | 1,742,232,240 | 94.690002 | 94.709999 | 94.660004 | 94.690002 | 31,881 |
MRK | 1,742,232,300 | 94.709999 | 94.760002 | 94.693604 | 94.760002 | 18,736 |
MRK | 1,742,232,360 | 94.760002 | 94.769997 | 94.75 | 94.769699 | 10,316 |
MRK | 1,742,232,420 | 94.764999 | 94.815002 | 94.735001 | 94.815002 | 16,525 |
MRK | 1,742,232,480 | 94.82 | 94.855003 | 94.790001 | 94.790001 | 21,958 |
MRK | 1,742,232,540 | 94.779999 | 94.82 | 94.769997 | 94.82 | 10,839 |
MRK | 1,742,232,600 | 94.824997 | 94.875 | 94.815002 | 94.860001 | 17,147 |
MRK | 1,742,232,660 | 94.849998 | 94.949997 | 94.839996 | 94.940002 | 24,610 |
MRK | 1,742,232,720 | 94.940002 | 94.940002 | 94.904999 | 94.919998 | 9,909 |
MRK | 1,742,232,780 | 94.910004 | 94.910004 | 94.860001 | 94.870003 | 87,507 |
MRK | 1,742,232,840 | 94.879997 | 94.925003 | 94.879997 | 94.919998 | 12,763 |
MRK | 1,742,232,900 | 94.925003 | 94.925003 | 94.870003 | 94.900002 | 14,988 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.