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 | 1,742,238,960 | 94.620003 | 94.639999 | 94.610001 | 94.639999 | 16,680 |
MRK | 1,742,239,020 | 94.635002 | 94.639999 | 94.610001 | 94.629997 | 20,844 |
MRK | 1,742,239,080 | 94.620003 | 94.620003 | 94.540001 | 94.540001 | 18,712 |
MRK | 1,742,239,140 | 94.550003 | 94.625 | 94.550003 | 94.625 | 24,261 |
MRK | 1,742,239,200 | 94.625 | 94.654999 | 94.625 | 94.644997 | 18,674 |
MRK | 1,742,239,260 | 94.650002 | 94.690002 | 94.639999 | 94.690002 | 28,042 |
MRK | 1,742,239,320 | 94.690002 | 94.739998 | 94.684998 | 94.739998 | 19,682 |
MRK | 1,742,239,380 | 94.735001 | 94.735001 | 94.699997 | 94.720001 | 21,154 |
MRK | 1,742,239,440 | 94.709999 | 94.730003 | 94.690002 | 94.720001 | 15,882 |
MRK | 1,742,239,500 | 94.709999 | 94.75 | 94.695 | 94.75 | 19,825 |
MRK | 1,742,239,560 | 94.745003 | 94.745598 | 94.730003 | 94.745003 | 18,447 |
MRK | 1,742,239,620 | 94.739998 | 94.760002 | 94.730003 | 94.760002 | 17,128 |
MRK | 1,742,239,680 | 94.765999 | 94.779999 | 94.739998 | 94.75 | 26,180 |
MRK | 1,742,239,740 | 94.749802 | 94.809998 | 94.745003 | 94.805 | 20,229 |
MRK | 1,742,239,800 | 94.8069 | 94.815002 | 94.775002 | 94.779999 | 25,504 |
MRK | 1,742,239,860 | 94.775002 | 94.775002 | 94.735001 | 94.754997 | 22,028 |
MRK | 1,742,239,920 | 94.75 | 94.75 | 94.714996 | 94.7201 | 17,390 |
MRK | 1,742,239,980 | 94.724998 | 94.82 | 94.724998 | 94.82 | 24,591 |
MRK | 1,742,240,040 | 94.815002 | 94.815002 | 94.760002 | 94.764999 | 20,316 |
MRK | 1,742,240,100 | 94.769997 | 94.800003 | 94.760002 | 94.790001 | 29,617 |
MRK | 1,742,240,160 | 94.794998 | 94.824997 | 94.779999 | 94.810997 | 19,313 |
MRK | 1,742,240,220 | 94.830002 | 94.849998 | 94.790001 | 94.800003 | 27,922 |
MRK | 1,742,240,280 | 94.795502 | 94.805 | 94.769997 | 94.790001 | 24,652 |
MRK | 1,742,240,340 | 94.775002 | 94.785004 | 94.730003 | 94.75 | 23,242 |
MRK | 1,742,240,400 | 94.75 | 94.805 | 94.739998 | 94.805 | 21,057 |
MRK | 1,742,240,460 | 94.800003 | 94.845001 | 94.75 | 94.832497 | 48,105 |
MRK | 1,742,240,520 | 94.830002 | 94.889999 | 94.82 | 94.885002 | 19,297 |
MRK | 1,742,240,580 | 94.889999 | 94.970001 | 94.883003 | 94.921097 | 35,278 |
MRK | 1,742,240,640 | 94.925003 | 94.93 | 94.864998 | 94.919998 | 36,364 |
MRK | 1,742,240,700 | 94.915001 | 94.919998 | 94.830002 | 94.845001 | 27,573 |
MRK | 1,742,240,760 | 94.839996 | 94.860001 | 94.830002 | 94.855003 | 25,717 |
MRK | 1,742,240,820 | 94.855003 | 94.980003 | 94.855003 | 94.964996 | 26,115 |
MRK | 1,742,240,880 | 94.970001 | 94.980003 | 94.949997 | 94.980003 | 31,858 |
MRK | 1,742,240,940 | 94.989998 | 95.010002 | 94.974998 | 95.010002 | 33,178 |
MRK | 1,742,241,000 | 95 | 95 | 94.910004 | 94.974998 | 53,121 |
MRK | 1,742,241,060 | 94.974998 | 94.989998 | 94.940002 | 94.980003 | 47,469 |
MRK | 1,742,241,120 | 94.985001 | 94.989998 | 94.815002 | 94.834999 | 58,169 |
MRK | 1,742,241,180 | 94.830002 | 94.875 | 94.781303 | 94.875 | 58,028 |
MRK | 1,742,241,240 | 94.875 | 94.919998 | 94.855003 | 94.915001 | 52,699 |
MRK | 1,742,241,300 | 94.919998 | 94.959999 | 94.800003 | 94.830002 | 132,602 |
MRK | 1,742,241,360 | 94.830002 | 94.845001 | 94.779999 | 94.815002 | 125,212 |
MRK | 1,742,241,420 | 94.82 | 94.889999 | 94.779999 | 94.864998 | 158,355 |
MRK | 1,742,241,480 | 94.870003 | 94.900002 | 94.834999 | 94.834999 | 170,429 |
MRK | 1,742,241,540 | 94.839996 | 94.879997 | 94.75 | 94.800003 | 364,225 |
MRK | 1,742,304,600 | 95.224998 | 95.400002 | 95.224998 | 95.334999 | 5,858 |
MRK | 1,742,304,660 | 95.279999 | 95.279999 | 95.220001 | 95.220001 | 200 |
MRK | 1,742,304,840 | 94.5 | 94.849998 | 94.5 | 94.730003 | 243,801 |
MRK | 1,742,304,900 | 94.790001 | 95 | 94.730003 | 94.879997 | 20,018 |
MRK | 1,742,304,960 | 94.879997 | 94.959999 | 94.730003 | 94.785004 | 14,800 |
MRK | 1,742,305,020 | 94.860001 | 95.110001 | 94.790001 | 95.074997 | 14,977 |
MRK | 1,742,305,080 | 95.029999 | 95.080002 | 94.860001 | 94.955002 | 19,644 |
MRK | 1,742,305,140 | 94.919998 | 94.940002 | 94.790001 | 94.904999 | 18,313 |
MRK | 1,742,305,200 | 94.910004 | 94.989998 | 94.849998 | 94.889999 | 12,534 |
MRK | 1,742,305,260 | 94.919998 | 94.93 | 94.75 | 94.849998 | 21,752 |
MRK | 1,742,305,320 | 94.879997 | 94.900002 | 94.760002 | 94.809998 | 13,047 |
MRK | 1,742,305,380 | 94.7882 | 94.919998 | 94.75 | 94.830002 | 24,387 |
MRK | 1,742,305,440 | 94.830002 | 94.919998 | 94.790001 | 94.864998 | 26,591 |
MRK | 1,742,305,500 | 94.830002 | 94.874062 | 94.550003 | 94.620003 | 35,207 |
MRK | 1,742,305,560 | 94.614998 | 94.75 | 94.580002 | 94.589996 | 19,488 |
MRK | 1,742,305,620 | 94.589996 | 94.650002 | 94.489998 | 94.555 | 25,166 |
MRK | 1,742,305,680 | 94.580002 | 94.584999 | 94.360001 | 94.360001 | 20,326 |
MRK | 1,742,305,740 | 94.371498 | 94.636002 | 94.371498 | 94.636002 | 19,569 |
MRK | 1,742,305,800 | 94.620003 | 94.652 | 94.550003 | 94.652 | 17,657 |
MRK | 1,742,305,860 | 94.660004 | 94.699997 | 94.599998 | 94.625 | 19,429 |
MRK | 1,742,305,920 | 94.610001 | 94.669998 | 94.580002 | 94.614998 | 13,474 |
MRK | 1,742,305,980 | 94.639999 | 94.739998 | 94.559998 | 94.589996 | 28,817 |
MRK | 1,742,306,040 | 94.629997 | 94.629997 | 94.470001 | 94.470001 | 13,797 |
MRK | 1,742,306,100 | 94.489998 | 94.540703 | 94.419998 | 94.470001 | 17,885 |
MRK | 1,742,306,160 | 94.459999 | 94.559998 | 94.459999 | 94.497002 | 41,880 |
MRK | 1,742,306,220 | 94.5 | 94.599998 | 94.480003 | 94.550003 | 45,844 |
MRK | 1,742,306,280 | 94.565002 | 94.699997 | 94.480003 | 94.480003 | 64,372 |
MRK | 1,742,306,340 | 94.480003 | 94.559998 | 94.455002 | 94.559998 | 9,668 |
MRK | 1,742,306,400 | 94.550003 | 94.739998 | 94.550003 | 94.739998 | 27,169 |
MRK | 1,742,306,460 | 94.730003 | 94.739998 | 94.529999 | 94.529999 | 19,844 |
MRK | 1,742,306,520 | 94.5522 | 94.5522 | 94.330002 | 94.330002 | 19,505 |
MRK | 1,742,306,580 | 94.355003 | 94.400002 | 94.209999 | 94.209999 | 19,760 |
MRK | 1,742,306,640 | 94.224998 | 94.370003 | 94.199997 | 94.305 | 23,720 |
MRK | 1,742,306,700 | 94.300003 | 94.540001 | 94.300003 | 94.464996 | 15,293 |
MRK | 1,742,306,760 | 94.489899 | 94.504997 | 94.400002 | 94.400002 | 17,560 |
MRK | 1,742,306,820 | 94.43 | 94.43 | 94.230003 | 94.279999 | 34,578 |
MRK | 1,742,306,880 | 94.269997 | 94.300003 | 94.230003 | 94.25 | 20,867 |
MRK | 1,742,306,940 | 94.269997 | 94.300003 | 94.199997 | 94.230003 | 28,366 |
MRK | 1,742,307,000 | 94.230003 | 94.239998 | 94.209999 | 94.230003 | 5,316 |
MRK | 1,742,307,060 | 94.230003 | 94.25 | 94.099998 | 94.129997 | 45,630 |
MRK | 1,742,307,120 | 94.150002 | 94.190002 | 94.080002 | 94.110001 | 26,680 |
MRK | 1,742,307,180 | 94.080002 | 94.139999 | 94.059998 | 94.089699 | 19,400 |
MRK | 1,742,307,240 | 94.089996 | 94.089996 | 94 | 94 | 16,563 |
MRK | 1,742,307,300 | 94 | 94 | 93.839996 | 93.889999 | 19,573 |
MRK | 1,742,307,360 | 93.900002 | 94.050003 | 93.870003 | 94.019997 | 36,799 |
MRK | 1,742,307,420 | 94.010002 | 94.129997 | 94 | 94.120003 | 36,302 |
MRK | 1,742,307,480 | 94.120003 | 94.169998 | 94.089996 | 94.099998 | 32,563 |
MRK | 1,742,307,540 | 94.099998 | 94.099998 | 93.959999 | 94.019997 | 48,502 |
MRK | 1,742,307,600 | 94.029999 | 94.199997 | 94.029999 | 94.199997 | 20,600 |
MRK | 1,742,307,660 | 94.199997 | 94.309998 | 94.150002 | 94.264999 | 23,742 |
MRK | 1,742,307,720 | 94.315002 | 94.330002 | 94.18 | 94.25 | 28,075 |
MRK | 1,742,307,780 | 94.25 | 94.275002 | 94.205002 | 94.269997 | 9,704 |
MRK | 1,742,307,840 | 94.279999 | 94.370003 | 94.239998 | 94.25 | 28,105 |
MRK | 1,742,307,900 | 94.260002 | 94.330002 | 94.260002 | 94.275002 | 11,664 |
MRK | 1,742,307,960 | 94.275002 | 94.410004 | 94.260002 | 94.400002 | 17,695 |
MRK | 1,742,308,020 | 94.421997 | 94.421997 | 94.370003 | 94.418503 | 13,260 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.