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 | 1,742,482,440 | 94.845001 | 94.855003 | 94.790001 | 94.809998 | 17,367 |
MRK | 1,742,482,500 | 94.809998 | 94.82 | 94.769997 | 94.769997 | 16,186 |
MRK | 1,742,482,560 | 94.769997 | 94.809998 | 94.760002 | 94.809998 | 14,864 |
MRK | 1,742,482,620 | 94.82 | 94.82 | 94.75 | 94.779999 | 22,761 |
MRK | 1,742,482,680 | 94.769997 | 94.870003 | 94.769997 | 94.870003 | 18,904 |
MRK | 1,742,482,740 | 94.894997 | 94.904999 | 94.805 | 94.805 | 26,777 |
MRK | 1,742,482,800 | 94.82 | 94.904999 | 94.709999 | 94.75 | 45,192 |
MRK | 1,742,482,860 | 94.760002 | 94.760002 | 94.709999 | 94.720001 | 16,426 |
MRK | 1,742,482,920 | 94.714996 | 94.739998 | 94.690002 | 94.730003 | 12,021 |
MRK | 1,742,482,980 | 94.739998 | 94.789902 | 94.650002 | 94.705002 | 19,572 |
MRK | 1,742,483,040 | 94.720001 | 94.764999 | 94.709999 | 94.75 | 12,843 |
MRK | 1,742,483,100 | 94.739998 | 94.769997 | 94.720001 | 94.720001 | 13,879 |
MRK | 1,742,483,160 | 94.709999 | 94.709999 | 94.620003 | 94.627602 | 15,860 |
MRK | 1,742,483,220 | 94.620003 | 94.639999 | 94.559998 | 94.599998 | 20,819 |
MRK | 1,742,483,280 | 94.639999 | 94.639999 | 94.574997 | 94.610001 | 14,030 |
MRK | 1,742,483,340 | 94.610001 | 94.620003 | 94.584999 | 94.620003 | 12,231 |
MRK | 1,742,483,400 | 94.620003 | 94.660004 | 94.605003 | 94.610001 | 20,067 |
MRK | 1,742,483,460 | 94.610001 | 94.650002 | 94.605003 | 94.639999 | 11,627 |
MRK | 1,742,483,520 | 94.639999 | 94.690002 | 94.635002 | 94.669998 | 17,354 |
MRK | 1,742,483,580 | 94.669998 | 94.68 | 94.614998 | 94.635002 | 7,242 |
MRK | 1,742,483,700 | 94.559998 | 94.574997 | 94.550003 | 94.574997 | 48,719 |
MRK | 1,742,483,760 | 94.574997 | 94.584999 | 94.550003 | 94.550003 | 22,822 |
MRK | 1,742,483,820 | 94.559998 | 94.584999 | 94.540001 | 94.559998 | 34,222 |
MRK | 1,742,483,880 | 94.550003 | 94.57 | 94.508797 | 94.550003 | 20,187 |
MRK | 1,742,483,940 | 94.540001 | 94.541298 | 94.470001 | 94.495003 | 20,305 |
MRK | 1,742,484,000 | 94.5 | 94.514999 | 94.459999 | 94.489998 | 22,530 |
MRK | 1,742,484,060 | 94.504997 | 94.514999 | 94.449997 | 94.5 | 22,121 |
MRK | 1,742,484,120 | 94.495003 | 94.495003 | 94.449997 | 94.449997 | 21,285 |
MRK | 1,742,484,180 | 94.459999 | 94.510002 | 94.459999 | 94.485001 | 21,193 |
MRK | 1,742,484,240 | 94.480003 | 94.488899 | 94.449997 | 94.459999 | 19,495 |
MRK | 1,742,484,300 | 94.43 | 94.449997 | 94.385002 | 94.440002 | 16,674 |
MRK | 1,742,484,360 | 94.440002 | 94.486198 | 94.415001 | 94.464996 | 13,506 |
MRK | 1,742,484,420 | 94.464996 | 94.480003 | 94.379997 | 94.389999 | 18,325 |
MRK | 1,742,484,480 | 94.400002 | 94.419998 | 94.379997 | 94.400002 | 24,324 |
MRK | 1,742,484,540 | 94.400002 | 94.410004 | 94.339996 | 94.349998 | 33,595 |
MRK | 1,742,484,600 | 94.349998 | 94.379997 | 94.339996 | 94.364998 | 10,879 |
MRK | 1,742,484,660 | 94.360001 | 94.415001 | 94.32 | 94.379997 | 23,340 |
MRK | 1,742,484,720 | 94.370003 | 94.379997 | 94.309998 | 94.309998 | 15,472 |
MRK | 1,742,484,780 | 94.330002 | 94.470001 | 94.330002 | 94.459999 | 38,957 |
MRK | 1,742,484,840 | 94.470001 | 94.489998 | 94.43 | 94.474998 | 17,762 |
MRK | 1,742,484,900 | 94.474998 | 94.599998 | 94.474998 | 94.5 | 16,702 |
MRK | 1,742,484,960 | 94.489998 | 94.559998 | 94.480003 | 94.529999 | 13,060 |
MRK | 1,742,485,020 | 94.550003 | 94.620003 | 94.544998 | 94.614998 | 10,393 |
MRK | 1,742,485,080 | 94.614998 | 94.629997 | 94.599998 | 94.605003 | 13,488 |
MRK | 1,742,485,140 | 94.610001 | 94.629997 | 94.580002 | 94.584999 | 13,449 |
MRK | 1,742,485,200 | 94.589996 | 94.610001 | 94.580002 | 94.599998 | 14,582 |
MRK | 1,742,485,260 | 94.603897 | 94.690002 | 94.599998 | 94.690002 | 10,445 |
MRK | 1,742,485,320 | 94.669998 | 94.669998 | 94.629997 | 94.650002 | 16,617 |
MRK | 1,742,485,380 | 94.650002 | 94.657501 | 94.614998 | 94.620003 | 11,839 |
MRK | 1,742,485,440 | 94.620003 | 94.620003 | 94.540001 | 94.550003 | 14,250 |
MRK | 1,742,485,500 | 94.550003 | 94.57 | 94.519997 | 94.550003 | 22,303 |
MRK | 1,742,485,560 | 94.550003 | 94.589996 | 94.544998 | 94.550003 | 19,407 |
MRK | 1,742,485,620 | 94.550003 | 94.610001 | 94.529999 | 94.550003 | 17,752 |
MRK | 1,742,485,680 | 94.565002 | 94.580002 | 94.535004 | 94.540001 | 11,514 |
MRK | 1,742,485,740 | 94.540001 | 94.610001 | 94.521004 | 94.610001 | 15,708 |
MRK | 1,742,485,800 | 94.610001 | 94.669998 | 94.599998 | 94.669998 | 25,800 |
MRK | 1,742,485,920 | 94.6884 | 94.6931 | 94.660004 | 94.660004 | 29,170 |
MRK | 1,742,485,980 | 94.665001 | 94.709999 | 94.639999 | 94.650002 | 35,588 |
MRK | 1,742,486,040 | 94.650002 | 94.68 | 94.639999 | 94.665001 | 11,162 |
MRK | 1,742,486,100 | 94.669998 | 94.735001 | 94.669998 | 94.705002 | 34,444 |
MRK | 1,742,486,160 | 94.705002 | 94.744598 | 94.690102 | 94.7201 | 20,629 |
MRK | 1,742,486,220 | 94.739998 | 94.75 | 94.705002 | 94.705002 | 12,218 |
MRK | 1,742,486,280 | 94.705002 | 94.722504 | 94.68 | 94.699997 | 13,904 |
MRK | 1,742,486,340 | 94.699997 | 94.709999 | 94.68 | 94.699997 | 8,152 |
MRK | 1,742,486,400 | 94.720001 | 94.730003 | 94.68 | 94.68 | 20,100 |
MRK | 1,742,486,460 | 94.68 | 94.705002 | 94.635002 | 94.68 | 15,065 |
MRK | 1,742,486,520 | 94.677399 | 94.684998 | 94.650002 | 94.669998 | 14,872 |
MRK | 1,742,486,580 | 94.665001 | 94.665001 | 94.611504 | 94.625 | 16,894 |
MRK | 1,742,486,640 | 94.629997 | 94.699997 | 94.610001 | 94.627769 | 25,663 |
MRK | 1,742,486,700 | 94.659599 | 94.660004 | 94.620003 | 94.635002 | 11,260 |
MRK | 1,742,486,760 | 94.620003 | 94.638298 | 94.589996 | 94.610001 | 21,056 |
MRK | 1,742,486,820 | 94.599998 | 94.614998 | 94.580002 | 94.580002 | 12,811 |
MRK | 1,742,486,880 | 94.580002 | 94.589996 | 94.540001 | 94.540001 | 9,048 |
MRK | 1,742,486,940 | 94.559998 | 94.559998 | 94.489998 | 94.5 | 13,412 |
MRK | 1,742,487,000 | 94.495003 | 94.5 | 94.410004 | 94.440002 | 23,585 |
MRK | 1,742,487,060 | 94.440002 | 94.459999 | 94.419998 | 94.419998 | 22,093 |
MRK | 1,742,487,120 | 94.415001 | 94.419998 | 94.370003 | 94.400002 | 19,556 |
MRK | 1,742,487,180 | 94.400002 | 94.430099 | 94.379997 | 94.410004 | 29,983 |
MRK | 1,742,487,240 | 94.415001 | 94.440002 | 94.389999 | 94.43 | 46,116 |
MRK | 1,742,487,300 | 94.43 | 94.470001 | 94.43 | 94.440002 | 16,014 |
MRK | 1,742,487,360 | 94.43 | 94.459999 | 94.345001 | 94.370003 | 27,184 |
MRK | 1,742,487,420 | 94.371002 | 94.410004 | 94.360001 | 94.360001 | 29,354 |
MRK | 1,742,487,480 | 94.375 | 94.385002 | 94.360001 | 94.383301 | 10,638 |
MRK | 1,742,487,540 | 94.379997 | 94.379997 | 94.310898 | 94.339996 | 19,754 |
MRK | 1,742,487,600 | 94.347099 | 94.379997 | 94.32 | 94.379402 | 15,276 |
MRK | 1,742,487,660 | 94.370003 | 94.379997 | 94.330002 | 94.364998 | 9,821 |
MRK | 1,742,487,720 | 94.364998 | 94.372498 | 94.330002 | 94.349998 | 18,543 |
MRK | 1,742,487,780 | 94.349998 | 94.425003 | 94.339996 | 94.425003 | 16,819 |
MRK | 1,742,487,840 | 94.425003 | 94.428703 | 94.387497 | 94.387497 | 10,306 |
MRK | 1,742,487,900 | 94.385002 | 94.410004 | 94.379997 | 94.400002 | 14,549 |
MRK | 1,742,487,960 | 94.404999 | 94.43 | 94.339996 | 94.339996 | 25,217 |
MRK | 1,742,488,020 | 94.349998 | 94.419998 | 94.335701 | 94.385002 | 16,249 |
MRK | 1,742,488,080 | 94.385002 | 94.385002 | 94.324997 | 94.366524 | 26,403 |
MRK | 1,742,488,140 | 94.349998 | 94.389999 | 94.349998 | 94.370003 | 19,219 |
MRK | 1,742,488,200 | 94.370003 | 94.445 | 94.370003 | 94.419998 | 11,062 |
MRK | 1,742,488,260 | 94.43 | 94.459999 | 94.419998 | 94.419998 | 20,971 |
MRK | 1,742,488,320 | 94.419998 | 94.467499 | 94.410004 | 94.449997 | 16,914 |
MRK | 1,742,488,380 | 94.440002 | 94.459999 | 94.419998 | 94.459999 | 7,068 |
MRK | 1,742,488,440 | 94.445 | 94.464996 | 94.404999 | 94.404999 | 12,133 |
MRK | 1,742,488,500 | 94.400002 | 94.400002 | 94.360001 | 94.389999 | 9,083 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.