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 | 1,742,407,380 | 93.925003 | 93.9375 | 93.860001 | 93.889999 | 10,228 |
MRK | 1,742,407,440 | 93.879997 | 93.989998 | 93.870003 | 93.980598 | 11,811 |
MRK | 1,742,407,500 | 93.980003 | 93.980003 | 93.93 | 93.940002 | 21,602 |
MRK | 1,742,407,560 | 93.940002 | 93.960503 | 93.919998 | 93.919998 | 17,302 |
MRK | 1,742,407,620 | 93.910004 | 93.940002 | 93.889999 | 93.93 | 24,675 |
MRK | 1,742,407,680 | 93.93 | 93.989998 | 93.93 | 93.989998 | 10,304 |
MRK | 1,742,407,740 | 94 | 94.010002 | 93.945503 | 93.980003 | 28,370 |
MRK | 1,742,407,800 | 93.989998 | 94.110001 | 93.989998 | 94.0299 | 46,450 |
MRK | 1,742,407,860 | 94.0299 | 94.080002 | 94 | 94.074997 | 9,323 |
MRK | 1,742,407,920 | 94.050003 | 94.105003 | 94.040001 | 94.074997 | 22,363 |
MRK | 1,742,407,980 | 94.074997 | 94.077499 | 94.014999 | 94.014999 | 22,527 |
MRK | 1,742,408,040 | 94.019997 | 94.055 | 94.019997 | 94.029999 | 8,387 |
MRK | 1,742,408,100 | 94.029999 | 94.050003 | 94.019997 | 94.029999 | 18,009 |
MRK | 1,742,408,160 | 94.027 | 94.044998 | 94.019997 | 94.019997 | 11,352 |
MRK | 1,742,408,220 | 94.029999 | 94.050003 | 94.014999 | 94.014999 | 21,432 |
MRK | 1,742,408,280 | 94.019997 | 94.077599 | 94.019997 | 94.0541 | 21,415 |
MRK | 1,742,408,340 | 94.050003 | 94.050003 | 94.004997 | 94.040001 | 28,101 |
MRK | 1,742,408,400 | 94.028 | 94.029999 | 93.980003 | 93.989998 | 15,372 |
MRK | 1,742,408,460 | 94 | 94.07 | 93.989998 | 94.059998 | 10,925 |
MRK | 1,742,408,520 | 94.059998 | 94.059998 | 94.010002 | 94.014999 | 15,085 |
MRK | 1,742,408,580 | 94.019997 | 94.055 | 94.000099 | 94.040001 | 15,224 |
MRK | 1,742,408,640 | 94.050003 | 94.07 | 94.033302 | 94.050003 | 12,146 |
MRK | 1,742,408,700 | 94.029999 | 94.029999 | 93.955002 | 93.964996 | 14,189 |
MRK | 1,742,408,760 | 93.959999 | 93.959999 | 93.910004 | 93.915001 | 9,457 |
MRK | 1,742,408,820 | 93.915001 | 93.919998 | 93.870003 | 93.879997 | 19,752 |
MRK | 1,742,408,880 | 93.879997 | 93.879997 | 93.830002 | 93.830002 | 12,045 |
MRK | 1,742,408,940 | 93.830002 | 93.900002 | 93.830002 | 93.875 | 16,853 |
MRK | 1,742,409,000 | 93.889999 | 93.949997 | 93.889999 | 93.889999 | 20,852 |
MRK | 1,742,409,060 | 93.885002 | 93.915001 | 93.860001 | 93.864998 | 19,840 |
MRK | 1,742,409,120 | 93.870003 | 93.940002 | 93.870003 | 93.940002 | 22,227 |
MRK | 1,742,409,180 | 93.941399 | 93.970001 | 93.870003 | 93.875 | 23,755 |
MRK | 1,742,409,240 | 93.875 | 93.919998 | 93.856667 | 93.879997 | 24,360 |
MRK | 1,742,409,300 | 93.885002 | 93.910004 | 93.875 | 93.904999 | 16,807 |
MRK | 1,742,409,360 | 93.889999 | 93.93 | 93.879997 | 93.889999 | 16,474 |
MRK | 1,742,409,420 | 93.894997 | 93.910004 | 93.879997 | 93.910004 | 12,763 |
MRK | 1,742,409,480 | 93.889999 | 93.93 | 93.870003 | 93.925003 | 25,096 |
MRK | 1,742,409,540 | 93.925003 | 94.004997 | 93.910004 | 93.955002 | 24,010 |
MRK | 1,742,409,600 | 93.970001 | 94.050003 | 93.960098 | 93.978699 | 28,881 |
MRK | 1,742,409,660 | 94 | 94.035004 | 93.989998 | 94 | 17,638 |
MRK | 1,742,409,720 | 94 | 94.089996 | 94 | 94.07 | 19,294 |
MRK | 1,742,409,780 | 94.080002 | 94.129997 | 94.059998 | 94.120003 | 14,418 |
MRK | 1,742,409,840 | 94.129997 | 94.169998 | 94.084999 | 94.139999 | 19,617 |
MRK | 1,742,409,900 | 94.139999 | 94.150002 | 94.110001 | 94.110001 | 18,421 |
MRK | 1,742,409,960 | 94.110001 | 94.110001 | 94.044998 | 94.099998 | 15,674 |
MRK | 1,742,410,020 | 94.07 | 94.095001 | 94.050003 | 94.059998 | 15,806 |
MRK | 1,742,410,080 | 94.07 | 94.120003 | 94.07 | 94.099998 | 16,320 |
MRK | 1,742,410,140 | 94.099998 | 94.139999 | 94.089996 | 94.089996 | 22,093 |
MRK | 1,742,410,200 | 94.089996 | 94.150002 | 94.089996 | 94.135002 | 13,056 |
MRK | 1,742,410,260 | 94.139999 | 94.184998 | 94.129997 | 94.165001 | 17,390 |
MRK | 1,742,410,320 | 94.160004 | 94.239998 | 94.160004 | 94.239998 | 19,834 |
MRK | 1,742,410,380 | 94.239998 | 94.32 | 94.235001 | 94.269997 | 18,824 |
MRK | 1,742,410,440 | 94.260002 | 94.260002 | 94.190002 | 94.220001 | 16,122 |
MRK | 1,742,410,500 | 94.220001 | 94.220001 | 94.18 | 94.199997 | 13,718 |
MRK | 1,742,410,560 | 94.184998 | 94.269997 | 94.184998 | 94.269997 | 20,114 |
MRK | 1,742,410,620 | 94.279999 | 94.290001 | 94.239998 | 94.25 | 17,522 |
MRK | 1,742,410,680 | 94.239998 | 94.269997 | 94.224998 | 94.230003 | 13,332 |
MRK | 1,742,410,740 | 94.239998 | 94.239998 | 94.184998 | 94.184998 | 14,173 |
MRK | 1,742,410,800 | 94.190002 | 94.199997 | 94.120003 | 94.160004 | 23,700 |
MRK | 1,742,410,860 | 94.154999 | 94.154999 | 94.099998 | 94.105003 | 13,228 |
MRK | 1,742,410,920 | 94.099998 | 94.160004 | 94.089996 | 94.120003 | 16,980 |
MRK | 1,742,410,980 | 94.129997 | 94.195 | 94.115997 | 94.169998 | 11,176 |
MRK | 1,742,411,040 | 94.160004 | 94.18 | 94.139999 | 94.160004 | 16,552 |
MRK | 1,742,411,100 | 94.160004 | 94.25 | 94.139999 | 94.239998 | 22,257 |
MRK | 1,742,411,160 | 94.230003 | 94.275002 | 94.230003 | 94.269997 | 12,373 |
MRK | 1,742,411,220 | 94.25 | 94.300003 | 94.227402 | 94.290001 | 24,113 |
MRK | 1,742,411,280 | 94.300003 | 94.330002 | 94.274696 | 94.279999 | 24,296 |
MRK | 1,742,411,340 | 94.290001 | 94.339996 | 94.269997 | 94.339996 | 19,135 |
MRK | 1,742,411,400 | 94.345001 | 94.400002 | 94.3414 | 94.400002 | 29,530 |
MRK | 1,742,411,460 | 94.410004 | 94.410004 | 94.32 | 94.339996 | 25,137 |
MRK | 1,742,411,520 | 94.32 | 94.360001 | 94.309998 | 94.309998 | 24,413 |
MRK | 1,742,411,580 | 94.305 | 94.32 | 94.274399 | 94.300003 | 15,637 |
MRK | 1,742,411,640 | 94.300003 | 94.32 | 94.264999 | 94.292 | 21,939 |
MRK | 1,742,411,700 | 94.299004 | 94.309998 | 94.220001 | 94.239998 | 27,656 |
MRK | 1,742,411,760 | 94.239998 | 94.25 | 94.224998 | 94.239998 | 23,136 |
MRK | 1,742,411,820 | 94.230003 | 94.25 | 94.18 | 94.240601 | 35,773 |
MRK | 1,742,411,880 | 94.239998 | 94.279999 | 94.235001 | 94.245003 | 22,970 |
MRK | 1,742,411,940 | 94.25 | 94.260002 | 94.135803 | 94.18 | 31,266 |
MRK | 1,742,412,000 | 94.190002 | 94.309998 | 94.190002 | 94.300003 | 32,382 |
MRK | 1,742,412,060 | 94.300003 | 94.315002 | 94.245003 | 94.309998 | 24,932 |
MRK | 1,742,412,120 | 94.309998 | 94.339996 | 94.273979 | 94.309998 | 23,881 |
MRK | 1,742,412,180 | 94.300003 | 94.364998 | 94.290001 | 94.345001 | 25,728 |
MRK | 1,742,412,240 | 94.340103 | 94.349998 | 94.190002 | 94.190002 | 30,176 |
MRK | 1,742,412,300 | 94.190002 | 94.190002 | 94.140999 | 94.144997 | 23,288 |
MRK | 1,742,412,360 | 94.144997 | 94.220001 | 94.139999 | 94.184998 | 28,279 |
MRK | 1,742,412,420 | 94.184998 | 94.214996 | 94.139999 | 94.18 | 42,987 |
MRK | 1,742,412,480 | 94.169998 | 94.239998 | 94.169998 | 94.209999 | 22,999 |
MRK | 1,742,412,540 | 94.214996 | 94.345001 | 94.214996 | 94.32 | 28,233 |
MRK | 1,742,412,600 | 94.32 | 94.339996 | 94.260201 | 94.330002 | 25,332 |
MRK | 1,742,412,660 | 94.32 | 94.32 | 94.220001 | 94.248497 | 31,552 |
MRK | 1,742,412,720 | 94.245598 | 94.290001 | 94.245003 | 94.275002 | 27,523 |
MRK | 1,742,412,780 | 94.275002 | 94.290001 | 94.245003 | 94.254997 | 30,495 |
MRK | 1,742,412,840 | 94.254997 | 94.370003 | 94.254997 | 94.364998 | 31,737 |
MRK | 1,742,412,900 | 94.364998 | 94.410004 | 94.300003 | 94.300003 | 44,436 |
MRK | 1,742,412,960 | 94.300003 | 94.309998 | 94.220001 | 94.235001 | 38,117 |
MRK | 1,742,413,020 | 94.235001 | 94.285004 | 94.230003 | 94.269997 | 24,984 |
MRK | 1,742,413,080 | 94.279999 | 94.279999 | 94.18 | 94.18 | 31,333 |
MRK | 1,742,413,140 | 94.18 | 94.220001 | 94.07 | 94.099998 | 42,291 |
MRK | 1,742,413,200 | 94.099998 | 94.139999 | 94.07 | 94.089996 | 46,548 |
MRK | 1,742,413,260 | 94.089996 | 94.199997 | 94.089996 | 94.150002 | 40,062 |
MRK | 1,742,413,320 | 94.150002 | 94.209999 | 94.129997 | 94.169998 | 32,491 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.