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 | 1,742,500,560 | 94.650002 | 94.690002 | 94.644997 | 94.675003 | 129,000 |
MRK | 1,742,500,620 | 94.675003 | 94.690002 | 94.605003 | 94.669998 | 130,837 |
MRK | 1,742,500,680 | 94.665001 | 94.720001 | 94.639999 | 94.699997 | 182,184 |
MRK | 1,742,500,740 | 94.699997 | 94.839996 | 94.639999 | 94.709999 | 501,567 |
MRK | 1,742,563,800 | 94.580002 | 94.580002 | 94.559998 | 94.559998 | 19,599 |
MRK | 1,742,563,860 | 94.57 | 94.574997 | 94.050003 | 94.080002 | 1,978,716 |
MRK | 1,742,563,920 | 94.050003 | 94.5 | 93.870003 | 94.449997 | 54,811 |
MRK | 1,742,563,980 | 94.449997 | 94.559998 | 94.379997 | 94.415001 | 12,938 |
MRK | 1,742,564,040 | 94.410004 | 94.459999 | 94.279999 | 94.290001 | 28,434 |
MRK | 1,742,564,100 | 94.290001 | 94.349998 | 94.029999 | 94.029999 | 16,435 |
MRK | 1,742,564,160 | 93.985001 | 94.269997 | 93.879997 | 94.260002 | 39,162 |
MRK | 1,742,564,340 | 94.5 | 94.57 | 94.5 | 94.525002 | 40,482 |
MRK | 1,742,564,400 | 94.540001 | 94.580002 | 94.470001 | 94.474998 | 16,507 |
MRK | 1,742,564,460 | 94.474998 | 94.519997 | 94.389999 | 94.464996 | 21,049 |
MRK | 1,742,564,520 | 94.459999 | 94.510002 | 94.440002 | 94.495003 | 11,038 |
MRK | 1,742,564,580 | 94.495003 | 94.57 | 94.470001 | 94.550003 | 7,981 |
MRK | 1,742,564,640 | 94.57 | 94.589996 | 94.519997 | 94.519997 | 16,455 |
MRK | 1,742,564,700 | 94.529999 | 94.68 | 94.510002 | 94.510002 | 13,683 |
MRK | 1,742,564,760 | 94.529999 | 94.589996 | 94.339996 | 94.360001 | 29,319 |
MRK | 1,742,564,820 | 94.355003 | 94.400002 | 94.289703 | 94.375 | 11,344 |
MRK | 1,742,564,880 | 94.360001 | 94.360001 | 94.235001 | 94.309998 | 12,391 |
MRK | 1,742,564,940 | 94.309998 | 94.32 | 94.199997 | 94.260002 | 10,817 |
MRK | 1,742,565,000 | 94.290001 | 94.330002 | 94.260002 | 94.285004 | 7,388 |
MRK | 1,742,565,060 | 94.25 | 94.290001 | 94.199997 | 94.220001 | 14,752 |
MRK | 1,742,565,120 | 94.220001 | 94.269997 | 94.209999 | 94.25 | 15,826 |
MRK | 1,742,565,180 | 94.269997 | 94.334999 | 94.230003 | 94.269997 | 16,798 |
MRK | 1,742,565,240 | 94.290001 | 94.315002 | 94.260002 | 94.300003 | 13,096 |
MRK | 1,742,565,300 | 94.300003 | 94.339996 | 94.294998 | 94.32 | 11,815 |
MRK | 1,742,565,360 | 94.32 | 94.385002 | 94.279999 | 94.300003 | 12,270 |
MRK | 1,742,565,420 | 94.290001 | 94.300003 | 94.25 | 94.279999 | 8,030 |
MRK | 1,742,565,480 | 94.260002 | 94.279999 | 94.239998 | 94.269997 | 8,956 |
MRK | 1,742,565,540 | 94.260002 | 94.309998 | 94.209999 | 94.285004 | 32,239 |
MRK | 1,742,565,600 | 94.285004 | 94.352203 | 94.230003 | 94.264999 | 16,434 |
MRK | 1,742,565,660 | 94.260002 | 94.275002 | 94.080002 | 94.110001 | 26,461 |
MRK | 1,742,565,720 | 94.089996 | 94.214996 | 94.040001 | 94.129997 | 44,633 |
MRK | 1,742,565,780 | 94.120003 | 94.125 | 94.065002 | 94.099998 | 9,633 |
MRK | 1,742,565,840 | 94.154999 | 94.160004 | 93.940002 | 93.990402 | 25,613 |
MRK | 1,742,565,900 | 93.989998 | 93.995003 | 93.760002 | 93.790001 | 34,563 |
MRK | 1,742,565,960 | 93.800003 | 93.970001 | 93.790001 | 93.959999 | 17,394 |
MRK | 1,742,566,020 | 93.989998 | 94.099998 | 93.989998 | 94.025002 | 22,820 |
MRK | 1,742,566,080 | 94.019997 | 94.040001 | 93.959999 | 94.009201 | 14,998 |
MRK | 1,742,566,140 | 94.040001 | 94.080002 | 93.93 | 93.940002 | 14,265 |
MRK | 1,742,566,200 | 93.949997 | 93.964996 | 93.879997 | 93.949997 | 32,911 |
MRK | 1,742,566,260 | 93.949997 | 94.010002 | 93.940002 | 94.010002 | 14,033 |
MRK | 1,742,566,320 | 94 | 94.050003 | 93.955002 | 93.964996 | 15,068 |
MRK | 1,742,566,380 | 93.949997 | 93.974998 | 93.839996 | 93.849998 | 7,930 |
MRK | 1,742,566,440 | 93.849998 | 93.879997 | 93.779999 | 93.809998 | 12,216 |
MRK | 1,742,566,500 | 93.82 | 93.82 | 93.720001 | 93.769997 | 16,279 |
MRK | 1,742,566,560 | 93.754997 | 93.839996 | 93.739998 | 93.769997 | 13,825 |
MRK | 1,742,566,620 | 93.779999 | 93.894997 | 93.779999 | 93.800003 | 15,253 |
MRK | 1,742,566,680 | 93.809998 | 93.834801 | 93.699997 | 93.699997 | 11,355 |
MRK | 1,742,566,740 | 93.690002 | 93.699997 | 93.654999 | 93.695 | 12,102 |
MRK | 1,742,566,800 | 93.669998 | 93.709999 | 93.650002 | 93.709999 | 8,094 |
MRK | 1,742,566,860 | 93.68 | 93.720001 | 93.68 | 93.701797 | 5,839 |
MRK | 1,742,566,920 | 93.709999 | 93.75 | 93.669998 | 93.681503 | 13,763 |
MRK | 1,742,566,980 | 93.669998 | 93.68 | 93.669998 | 93.675003 | 23,051 |
MRK | 1,742,567,040 | 93.669998 | 93.669998 | 93.550003 | 93.610001 | 25,992 |
MRK | 1,742,567,100 | 93.629997 | 93.650002 | 93.449997 | 93.449997 | 11,689 |
MRK | 1,742,567,160 | 93.43 | 93.489998 | 93.379997 | 93.434998 | 18,167 |
MRK | 1,742,567,220 | 93.434998 | 93.440002 | 93.360001 | 93.389999 | 20,552 |
MRK | 1,742,567,280 | 93.384804 | 93.540001 | 93.384804 | 93.540001 | 19,085 |
MRK | 1,742,567,340 | 93.535004 | 93.599998 | 93.519997 | 93.529999 | 14,694 |
MRK | 1,742,567,400 | 93.529999 | 93.559998 | 93.525002 | 93.559998 | 8,142 |
MRK | 1,742,567,460 | 93.559998 | 93.590202 | 93.510002 | 93.535004 | 28,282 |
MRK | 1,742,567,520 | 93.519997 | 93.57 | 93.519997 | 93.559998 | 15,240 |
MRK | 1,742,567,580 | 93.559998 | 93.580002 | 93.470001 | 93.485001 | 23,275 |
MRK | 1,742,567,640 | 93.489998 | 93.610001 | 93.449997 | 93.610001 | 16,902 |
MRK | 1,742,567,700 | 93.610001 | 93.639999 | 93.589996 | 93.629997 | 16,393 |
MRK | 1,742,567,760 | 93.627502 | 93.639999 | 93.580002 | 93.639999 | 16,825 |
MRK | 1,742,567,820 | 93.620003 | 93.675003 | 93.599998 | 93.669998 | 11,279 |
MRK | 1,742,567,880 | 93.660004 | 93.769997 | 93.660004 | 93.720001 | 23,183 |
MRK | 1,742,567,940 | 93.720001 | 93.785004 | 93.720001 | 93.724998 | 21,728 |
MRK | 1,742,568,000 | 93.730003 | 93.790001 | 93.709999 | 93.779999 | 17,001 |
MRK | 1,742,568,060 | 93.790001 | 93.830002 | 93.675003 | 93.709999 | 18,048 |
MRK | 1,742,568,120 | 93.720001 | 93.730003 | 93.68 | 93.709999 | 8,756 |
MRK | 1,742,568,180 | 93.720001 | 93.730003 | 93.690002 | 93.724998 | 19,505 |
MRK | 1,742,568,240 | 93.739998 | 93.754997 | 93.650002 | 93.665001 | 37,693 |
MRK | 1,742,568,300 | 93.660004 | 93.724998 | 93.660004 | 93.690002 | 14,049 |
MRK | 1,742,568,360 | 93.690002 | 93.730003 | 93.660004 | 93.691902 | 17,431 |
MRK | 1,742,568,420 | 93.705002 | 93.720001 | 93.584999 | 93.665001 | 18,058 |
MRK | 1,742,568,480 | 93.663902 | 93.690002 | 93.654999 | 93.68 | 12,152 |
MRK | 1,742,568,540 | 93.675003 | 93.709999 | 93.660004 | 93.684998 | 22,609 |
MRK | 1,742,568,600 | 93.690002 | 93.730003 | 93.665001 | 93.730003 | 27,821 |
MRK | 1,742,568,660 | 93.739998 | 93.779999 | 93.724998 | 93.770103 | 17,323 |
MRK | 1,742,568,720 | 93.775002 | 93.790001 | 93.695 | 93.769997 | 17,638 |
MRK | 1,742,568,780 | 93.769997 | 93.824997 | 93.699997 | 93.714996 | 20,954 |
MRK | 1,742,568,840 | 93.714996 | 93.739998 | 93.709999 | 93.724998 | 17,001 |
MRK | 1,742,568,900 | 93.724998 | 93.790001 | 93.724998 | 93.760002 | 14,216 |
MRK | 1,742,568,960 | 93.769997 | 93.779999 | 93.730003 | 93.747498 | 16,672 |
MRK | 1,742,569,020 | 93.75 | 93.800003 | 93.75 | 93.760002 | 14,097 |
MRK | 1,742,569,080 | 93.754997 | 93.781403 | 93.75 | 93.769997 | 10,347 |
MRK | 1,742,569,140 | 93.760002 | 93.830002 | 93.760002 | 93.82 | 10,648 |
MRK | 1,742,569,200 | 93.82 | 93.830002 | 93.800003 | 93.82 | 19,487 |
MRK | 1,742,569,260 | 93.824997 | 93.945 | 93.824997 | 93.945 | 26,010 |
MRK | 1,742,569,320 | 93.949997 | 93.964996 | 93.919998 | 93.93 | 21,565 |
MRK | 1,742,569,380 | 93.919998 | 93.949997 | 93.919998 | 93.940002 | 24,984 |
MRK | 1,742,569,440 | 93.940002 | 93.947502 | 93.860001 | 93.940002 | 21,407 |
MRK | 1,742,569,500 | 93.919998 | 93.919998 | 93.860001 | 93.870003 | 8,230 |
MRK | 1,742,569,560 | 93.885002 | 93.93 | 93.870003 | 93.925003 | 20,232 |
MRK | 1,742,569,620 | 93.93 | 93.945503 | 93.900002 | 93.910004 | 12,951 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.