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 | 1,742,326,260 | 94.720001 | 94.735001 | 94.662102 | 94.684998 | 45,707 |
MRK | 1,742,326,320 | 94.690002 | 94.75 | 94.690002 | 94.739998 | 18,968 |
MRK | 1,742,326,380 | 94.735001 | 94.745003 | 94.699997 | 94.733002 | 12,391 |
MRK | 1,742,326,440 | 94.730003 | 94.775002 | 94.730003 | 94.775002 | 15,334 |
MRK | 1,742,326,500 | 94.779999 | 94.82 | 94.769997 | 94.82 | 23,732 |
MRK | 1,742,326,560 | 94.815002 | 94.815002 | 94.760002 | 94.760002 | 12,867 |
MRK | 1,742,326,620 | 94.7621 | 94.790001 | 94.739998 | 94.785004 | 10,664 |
MRK | 1,742,326,680 | 94.779999 | 94.839996 | 94.779999 | 94.839996 | 16,921 |
MRK | 1,742,326,740 | 94.832497 | 94.849998 | 94.82 | 94.845001 | 14,911 |
MRK | 1,742,326,800 | 94.849998 | 94.849998 | 94.82 | 94.839996 | 19,940 |
MRK | 1,742,326,860 | 94.845001 | 94.870003 | 94.839996 | 94.870003 | 17,173 |
MRK | 1,742,326,920 | 94.870003 | 94.870003 | 94.82 | 94.860001 | 27,183 |
MRK | 1,742,326,980 | 94.8573 | 94.900002 | 94.839996 | 94.894997 | 24,437 |
MRK | 1,742,327,040 | 94.894997 | 94.910004 | 94.885002 | 94.889999 | 19,259 |
MRK | 1,742,327,100 | 94.894997 | 94.959999 | 94.889999 | 94.910004 | 35,143 |
MRK | 1,742,327,160 | 94.910004 | 94.93 | 94.839996 | 94.849998 | 22,125 |
MRK | 1,742,327,220 | 94.839996 | 94.855003 | 94.82 | 94.855003 | 32,011 |
MRK | 1,742,327,280 | 94.849998 | 94.855003 | 94.82 | 94.855003 | 23,533 |
MRK | 1,742,327,340 | 94.855003 | 94.910004 | 94.855003 | 94.910004 | 23,336 |
MRK | 1,742,327,400 | 94.910004 | 94.940002 | 94.860001 | 94.860001 | 75,100 |
MRK | 1,742,327,460 | 94.860001 | 94.860001 | 94.739998 | 94.809998 | 57,687 |
MRK | 1,742,327,520 | 94.815002 | 94.830002 | 94.785004 | 94.785004 | 54,200 |
MRK | 1,742,327,580 | 94.779999 | 94.790001 | 94.739998 | 94.775002 | 40,050 |
MRK | 1,742,327,640 | 94.779999 | 94.830002 | 94.769997 | 94.830002 | 53,217 |
MRK | 1,742,327,700 | 94.809998 | 94.82 | 94.620003 | 94.639999 | 90,630 |
MRK | 1,742,327,760 | 94.635002 | 94.745003 | 94.635002 | 94.690002 | 75,811 |
MRK | 1,742,327,820 | 94.690002 | 94.705002 | 94.669998 | 94.675003 | 87,146 |
MRK | 1,742,327,880 | 94.68 | 94.699997 | 94.660004 | 94.660004 | 117,558 |
MRK | 1,742,327,940 | 94.665001 | 94.720001 | 94.639999 | 94.720001 | 244,453 |
MRK | 1,742,391,000 | 95.25 | 95.400002 | 94.5 | 94.690002 | 229,296 |
MRK | 1,742,391,060 | 94.809998 | 94.919998 | 94.761398 | 94.900002 | 13,572 |
MRK | 1,742,391,120 | 94.809998 | 94.824997 | 94.5 | 94.650002 | 22,916 |
MRK | 1,742,391,180 | 94.68 | 95.004997 | 94.68 | 94.925003 | 10,283 |
MRK | 1,742,391,240 | 95.010002 | 95.019997 | 94.75 | 94.834999 | 22,966 |
MRK | 1,742,391,300 | 94.800003 | 95.074997 | 94.599998 | 95.059998 | 29,588 |
MRK | 1,742,391,360 | 95.059998 | 95.230003 | 95.050003 | 95.150002 | 36,025 |
MRK | 1,742,391,420 | 95.089996 | 95.095001 | 94.959999 | 95.029999 | 19,979 |
MRK | 1,742,391,480 | 94.980103 | 95.260002 | 94.959999 | 95.230003 | 18,075 |
MRK | 1,742,391,540 | 95.230003 | 95.290001 | 95.139999 | 95.235001 | 10,354 |
MRK | 1,742,391,600 | 95.245003 | 95.349998 | 95.224998 | 95.339996 | 18,350 |
MRK | 1,742,391,660 | 95.349998 | 95.43 | 95.339996 | 95.43 | 16,939 |
MRK | 1,742,391,720 | 95.43 | 95.43 | 95.269997 | 95.297501 | 18,601 |
MRK | 1,742,391,780 | 95.294998 | 95.309998 | 95.129997 | 95.195 | 71,900 |
MRK | 1,742,391,840 | 95.199997 | 95.209999 | 95.129997 | 95.129997 | 20,699 |
MRK | 1,742,391,900 | 95.139999 | 95.139999 | 95 | 95.059998 | 17,152 |
MRK | 1,742,391,960 | 95.07 | 95.114998 | 95.029999 | 95.099998 | 24,441 |
MRK | 1,742,392,020 | 95.099998 | 95.110001 | 95.029999 | 95.065002 | 21,222 |
MRK | 1,742,392,080 | 95.040001 | 95.199997 | 95.014999 | 95.184998 | 16,647 |
MRK | 1,742,392,140 | 95.185799 | 95.220001 | 95.019997 | 95.050003 | 17,109 |
MRK | 1,742,392,200 | 95.050003 | 95.120003 | 94.974998 | 95.07 | 16,773 |
MRK | 1,742,392,260 | 95.089996 | 95.110001 | 95.019997 | 95.059998 | 15,947 |
MRK | 1,742,392,320 | 95.080002 | 95.144997 | 95.080002 | 95.110001 | 9,687 |
MRK | 1,742,392,380 | 95.089996 | 95.120003 | 94.919998 | 95.004997 | 14,842 |
MRK | 1,742,392,440 | 94.980003 | 95.085602 | 94.980003 | 95.059998 | 11,249 |
MRK | 1,742,392,500 | 95.059998 | 95.150002 | 95.029999 | 95.139999 | 26,185 |
MRK | 1,742,392,560 | 95.139999 | 95.169998 | 95.080002 | 95.089996 | 16,335 |
MRK | 1,742,392,620 | 95.059998 | 95.095001 | 95.010002 | 95.019997 | 9,548 |
MRK | 1,742,392,680 | 95.025002 | 95.07 | 95 | 95.004997 | 11,508 |
MRK | 1,742,392,740 | 95.004997 | 95.053802 | 95.004997 | 95.019997 | 9,333 |
MRK | 1,742,392,800 | 95.019997 | 95.029999 | 94.940002 | 94.970001 | 20,045 |
MRK | 1,742,392,860 | 94.974098 | 94.974098 | 94.879997 | 94.900002 | 18,990 |
MRK | 1,742,392,920 | 94.919998 | 94.970001 | 94.910004 | 94.910004 | 11,636 |
MRK | 1,742,392,980 | 94.879997 | 94.9216 | 94.849998 | 94.889999 | 12,109 |
MRK | 1,742,393,040 | 94.900002 | 94.919998 | 94.800003 | 94.800003 | 14,841 |
MRK | 1,742,393,100 | 94.824997 | 94.925003 | 94.809998 | 94.864998 | 14,491 |
MRK | 1,742,393,160 | 94.870003 | 94.93 | 94.855003 | 94.900002 | 25,645 |
MRK | 1,742,393,220 | 94.900002 | 94.900002 | 94.709999 | 94.714996 | 11,863 |
MRK | 1,742,393,280 | 94.730003 | 94.730003 | 94.620003 | 94.650002 | 14,051 |
MRK | 1,742,393,340 | 94.68 | 94.82 | 94.68 | 94.764999 | 12,274 |
MRK | 1,742,393,400 | 94.764999 | 94.790001 | 94.720001 | 94.75 | 15,807 |
MRK | 1,742,393,460 | 94.769997 | 94.860001 | 94.75 | 94.75 | 13,225 |
MRK | 1,742,393,520 | 94.730003 | 94.779999 | 94.699997 | 94.769997 | 10,802 |
MRK | 1,742,393,580 | 94.764999 | 94.900002 | 94.764999 | 94.809998 | 12,150 |
MRK | 1,742,393,640 | 94.815002 | 94.855003 | 94.809998 | 94.825996 | 10,812 |
MRK | 1,742,393,700 | 94.830002 | 94.849998 | 94.82 | 94.834999 | 12,669 |
MRK | 1,742,393,760 | 94.834999 | 94.839996 | 94.739998 | 94.790001 | 15,184 |
MRK | 1,742,393,820 | 94.809998 | 94.830002 | 94.730003 | 94.818497 | 20,327 |
MRK | 1,742,393,880 | 94.824997 | 94.904999 | 94.809998 | 94.860001 | 11,767 |
MRK | 1,742,393,940 | 94.860001 | 94.900002 | 94.839996 | 94.900002 | 10,196 |
MRK | 1,742,394,000 | 94.940002 | 94.949997 | 94.889999 | 94.889999 | 11,856 |
MRK | 1,742,394,060 | 94.910004 | 94.959999 | 94.889999 | 94.959999 | 12,765 |
MRK | 1,742,394,120 | 94.959999 | 94.974998 | 94.919998 | 94.93 | 10,693 |
MRK | 1,742,394,180 | 94.934998 | 94.949997 | 94.889999 | 94.919998 | 13,404 |
MRK | 1,742,394,240 | 94.919998 | 95.037498 | 94.910004 | 95 | 21,261 |
MRK | 1,742,394,300 | 95.010002 | 95.065002 | 94.970001 | 95 | 10,367 |
MRK | 1,742,394,360 | 94.989998 | 95.009903 | 94.959999 | 94.974998 | 11,557 |
MRK | 1,742,394,420 | 94.980003 | 94.989998 | 94.93 | 94.93 | 30,178 |
MRK | 1,742,394,480 | 94.919998 | 94.919998 | 94.75 | 94.75 | 11,714 |
MRK | 1,742,394,540 | 94.764999 | 94.830002 | 94.764999 | 94.830002 | 10,983 |
MRK | 1,742,394,600 | 94.839996 | 94.970001 | 94.839996 | 94.879997 | 17,985 |
MRK | 1,742,394,660 | 94.900002 | 94.910004 | 94.839996 | 94.879997 | 9,854 |
MRK | 1,742,394,720 | 94.860001 | 94.879997 | 94.809998 | 94.82 | 10,495 |
MRK | 1,742,394,780 | 94.815002 | 94.839996 | 94.779999 | 94.832001 | 9,111 |
MRK | 1,742,394,840 | 94.860001 | 94.879997 | 94.849998 | 94.879997 | 7,165 |
MRK | 1,742,394,900 | 94.879997 | 94.970001 | 94.879997 | 94.949997 | 13,160 |
MRK | 1,742,394,960 | 94.940002 | 94.959999 | 94.910004 | 94.910004 | 15,616 |
MRK | 1,742,395,020 | 94.900002 | 94.909103 | 94.797997 | 94.800003 | 8,220 |
MRK | 1,742,395,080 | 94.809998 | 94.834999 | 94.790001 | 94.82 | 15,968 |
MRK | 1,742,395,140 | 94.82 | 94.839996 | 94.800003 | 94.839996 | 12,188 |
MRK | 1,742,395,200 | 94.839996 | 94.900002 | 94.830002 | 94.834999 | 13,582 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.