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 | 1,742,401,380 | 94.650002 | 94.660004 | 94.610001 | 94.627098 | 15,493 |
MRK | 1,742,401,440 | 94.610001 | 94.610001 | 94.559998 | 94.57 | 6,108 |
MRK | 1,742,401,500 | 94.57 | 94.610001 | 94.559998 | 94.596298 | 13,550 |
MRK | 1,742,401,560 | 94.580002 | 94.595001 | 94.57 | 94.583 | 11,578 |
MRK | 1,742,401,620 | 94.580002 | 94.629997 | 94.580002 | 94.580002 | 12,969 |
MRK | 1,742,401,680 | 94.574997 | 94.574997 | 94.529999 | 94.574997 | 14,915 |
MRK | 1,742,401,740 | 94.574997 | 94.599998 | 94.574997 | 94.589996 | 10,063 |
MRK | 1,742,401,800 | 94.589996 | 94.599998 | 94.470001 | 94.489998 | 26,490 |
MRK | 1,742,401,860 | 94.480003 | 94.489998 | 94.419998 | 94.419998 | 8,877 |
MRK | 1,742,401,920 | 94.410004 | 94.425003 | 94.400002 | 94.419998 | 9,640 |
MRK | 1,742,401,980 | 94.425003 | 94.445 | 94.400002 | 94.424202 | 19,206 |
MRK | 1,742,402,040 | 94.43 | 94.470001 | 94.400002 | 94.459999 | 13,296 |
MRK | 1,742,402,100 | 94.449997 | 94.451302 | 94.389999 | 94.389999 | 12,399 |
MRK | 1,742,402,160 | 94.389999 | 94.389999 | 94.339996 | 94.339996 | 11,757 |
MRK | 1,742,402,220 | 94.334999 | 94.334999 | 94.25 | 94.275002 | 23,073 |
MRK | 1,742,402,280 | 94.279999 | 94.315002 | 94.260002 | 94.315002 | 18,932 |
MRK | 1,742,402,340 | 94.309998 | 94.330002 | 94.305 | 94.32 | 14,417 |
MRK | 1,742,402,400 | 94.315002 | 94.324997 | 94.269997 | 94.275002 | 15,349 |
MRK | 1,742,402,460 | 94.276695 | 94.309998 | 94.275002 | 94.290001 | 17,059 |
MRK | 1,742,402,520 | 94.285004 | 94.319801 | 94.279999 | 94.285004 | 9,296 |
MRK | 1,742,402,580 | 94.290001 | 94.317497 | 94.279999 | 94.300003 | 13,069 |
MRK | 1,742,402,640 | 94.2901 | 94.2901 | 94.209999 | 94.209999 | 15,039 |
MRK | 1,742,402,700 | 94.209999 | 94.239998 | 94.205002 | 94.239998 | 13,326 |
MRK | 1,742,402,760 | 94.235001 | 94.269997 | 94.230003 | 94.245003 | 16,855 |
MRK | 1,742,402,820 | 94.240196 | 94.245003 | 94.18 | 94.220001 | 15,866 |
MRK | 1,742,402,880 | 94.220001 | 94.220001 | 94.190002 | 94.220001 | 13,937 |
MRK | 1,742,402,940 | 94.209999 | 94.209999 | 94.184998 | 94.209999 | 11,200 |
MRK | 1,742,403,000 | 94.205002 | 94.260002 | 94.199997 | 94.239998 | 12,790 |
MRK | 1,742,403,060 | 94.245003 | 94.264999 | 94.230003 | 94.264999 | 9,945 |
MRK | 1,742,403,120 | 94.260002 | 94.260002 | 94.126198 | 94.150002 | 23,239 |
MRK | 1,742,403,180 | 94.150002 | 94.169998 | 94.129997 | 94.139999 | 12,863 |
MRK | 1,742,403,240 | 94.129997 | 94.129997 | 94.110001 | 94.125 | 10,027 |
MRK | 1,742,403,300 | 94.125 | 94.135002 | 94.089996 | 94.110001 | 15,512 |
MRK | 1,742,403,360 | 94.110001 | 94.135002 | 94.084999 | 94.084999 | 20,520 |
MRK | 1,742,403,420 | 94.084999 | 94.114998 | 94.07 | 94.099998 | 13,019 |
MRK | 1,742,403,480 | 94.095001 | 94.119797 | 94.07 | 94.07 | 17,937 |
MRK | 1,742,403,540 | 94.07 | 94.074997 | 94.040001 | 94.07 | 14,243 |
MRK | 1,742,403,600 | 94.065002 | 94.125 | 94.065002 | 94.089996 | 9,511 |
MRK | 1,742,403,660 | 94.089996 | 94.089996 | 94.019997 | 94.029999 | 9,589 |
MRK | 1,742,403,720 | 94.025002 | 94.0383 | 93.985001 | 94.014999 | 24,306 |
MRK | 1,742,403,780 | 94.010002 | 94.07 | 94.010002 | 94.059998 | 19,533 |
MRK | 1,742,403,840 | 94.050003 | 94.07 | 94.050003 | 94.065002 | 6,887 |
MRK | 1,742,403,900 | 94.07 | 94.07 | 94.040001 | 94.065002 | 13,612 |
MRK | 1,742,403,960 | 94.059998 | 94.084999 | 94.053101 | 94.074997 | 12,050 |
MRK | 1,742,404,020 | 94.080002 | 94.080002 | 94.059998 | 94.059998 | 6,300 |
MRK | 1,742,404,080 | 94.065002 | 94.065002 | 94.029999 | 94.040001 | 17,099 |
MRK | 1,742,404,140 | 94.050003 | 94.089996 | 94.050003 | 94.084999 | 10,344 |
MRK | 1,742,404,200 | 94.084999 | 94.154999 | 94.084999 | 94.099998 | 20,767 |
MRK | 1,742,404,260 | 94.110001 | 94.120003 | 94.044998 | 94.050003 | 19,080 |
MRK | 1,742,404,320 | 94.059998 | 94.080002 | 94.041199 | 94.059998 | 16,429 |
MRK | 1,742,404,380 | 94.07 | 94.080002 | 94.040001 | 94.080002 | 10,294 |
MRK | 1,742,404,440 | 94.059998 | 94.07 | 94.040001 | 94.044998 | 11,230 |
MRK | 1,742,404,500 | 94.040001 | 94.050003 | 93.980003 | 93.985001 | 14,208 |
MRK | 1,742,404,560 | 93.980003 | 93.985001 | 93.919998 | 93.919998 | 12,287 |
MRK | 1,742,404,620 | 93.919998 | 93.925301 | 93.889999 | 93.910004 | 18,277 |
MRK | 1,742,404,680 | 93.910004 | 93.93 | 93.889999 | 93.919998 | 10,979 |
MRK | 1,742,404,740 | 93.919998 | 93.955002 | 93.919998 | 93.940002 | 9,754 |
MRK | 1,742,404,800 | 93.945 | 93.985001 | 93.945 | 93.980003 | 9,138 |
MRK | 1,742,404,860 | 93.974998 | 93.974998 | 93.941597 | 93.955002 | 12,914 |
MRK | 1,742,404,920 | 93.955002 | 93.989998 | 93.949997 | 93.961197 | 11,277 |
MRK | 1,742,404,980 | 93.964996 | 93.970001 | 93.934998 | 93.964996 | 10,287 |
MRK | 1,742,405,040 | 93.970001 | 93.980003 | 93.934998 | 93.949997 | 10,131 |
MRK | 1,742,405,100 | 93.940002 | 93.959999 | 93.93 | 93.940002 | 5,645 |
MRK | 1,742,405,160 | 93.945 | 93.980003 | 93.93 | 93.940002 | 21,620 |
MRK | 1,742,405,220 | 93.949997 | 93.970001 | 93.949997 | 93.964996 | 7,034 |
MRK | 1,742,405,280 | 93.959999 | 93.964996 | 93.940002 | 93.949997 | 12,462 |
MRK | 1,742,405,340 | 93.940002 | 93.955002 | 93.901802 | 93.901802 | 19,620 |
MRK | 1,742,405,400 | 93.900597 | 93.904999 | 93.824997 | 93.860001 | 23,851 |
MRK | 1,742,405,460 | 93.860001 | 93.889999 | 93.860001 | 93.875 | 10,372 |
MRK | 1,742,405,520 | 93.889999 | 93.955002 | 93.889999 | 93.889999 | 13,302 |
MRK | 1,742,405,580 | 93.885002 | 93.910004 | 93.879997 | 93.879997 | 9,922 |
MRK | 1,742,405,640 | 93.870003 | 93.879997 | 93.839996 | 93.839996 | 7,276 |
MRK | 1,742,405,700 | 93.845001 | 93.889999 | 93.839996 | 93.885002 | 11,933 |
MRK | 1,742,405,760 | 93.889999 | 93.935799 | 93.889999 | 93.925003 | 20,932 |
MRK | 1,742,405,820 | 93.925003 | 93.925003 | 93.82 | 93.849998 | 13,400 |
MRK | 1,742,405,880 | 93.855003 | 93.869797 | 93.830002 | 93.855003 | 11,612 |
MRK | 1,742,405,940 | 93.860001 | 93.894997 | 93.849998 | 93.860001 | 10,612 |
MRK | 1,742,406,000 | 93.839996 | 93.839996 | 93.805 | 93.809998 | 6,590 |
MRK | 1,742,406,060 | 93.815002 | 93.839996 | 93.809998 | 93.82 | 10,640 |
MRK | 1,742,406,120 | 93.810699 | 93.839996 | 93.810699 | 93.839996 | 9,632 |
MRK | 1,742,406,180 | 93.845001 | 93.864998 | 93.834999 | 93.834999 | 13,127 |
MRK | 1,742,406,240 | 93.830002 | 93.830002 | 93.735001 | 93.760002 | 12,619 |
MRK | 1,742,406,300 | 93.764999 | 93.779999 | 93.754997 | 93.754997 | 8,250 |
MRK | 1,742,406,360 | 93.754997 | 93.760002 | 93.739998 | 93.739998 | 17,378 |
MRK | 1,742,406,420 | 93.739998 | 93.739998 | 93.690002 | 93.699997 | 11,049 |
MRK | 1,742,406,480 | 93.699997 | 93.7099 | 93.639999 | 93.660004 | 14,484 |
MRK | 1,742,406,540 | 93.650002 | 93.695 | 93.639999 | 93.695 | 10,381 |
MRK | 1,742,406,600 | 93.699997 | 93.730003 | 93.684998 | 93.730003 | 13,680 |
MRK | 1,742,406,660 | 93.730003 | 93.760002 | 93.724998 | 93.730003 | 24,767 |
MRK | 1,742,406,720 | 93.739998 | 93.739998 | 93.68 | 93.695 | 16,758 |
MRK | 1,742,406,780 | 93.695 | 93.805 | 93.695 | 93.7985 | 12,975 |
MRK | 1,742,406,840 | 93.791496 | 93.791496 | 93.760002 | 93.785599 | 9,785 |
MRK | 1,742,406,900 | 93.779999 | 93.830002 | 93.779999 | 93.809998 | 16,939 |
MRK | 1,742,406,960 | 93.82 | 93.870003 | 93.82 | 93.849998 | 16,106 |
MRK | 1,742,407,020 | 93.849998 | 93.849998 | 93.800003 | 93.809998 | 22,372 |
MRK | 1,742,407,080 | 93.809998 | 93.870003 | 93.803101 | 93.860001 | 16,761 |
MRK | 1,742,407,140 | 93.870003 | 93.870003 | 93.809998 | 93.839996 | 14,130 |
MRK | 1,742,407,200 | 93.849998 | 94.029999 | 93.779999 | 93.860001 | 42,822 |
MRK | 1,742,407,260 | 93.879997 | 93.879997 | 93.800003 | 93.82 | 15,502 |
MRK | 1,742,407,320 | 93.82 | 93.970001 | 93.82 | 93.908203 | 22,371 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.