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 | 1,742,569,680 | 93.900002 | 93.919998 | 93.900002 | 93.919998 | 10,106 |
MRK | 1,742,569,740 | 93.919998 | 93.945 | 93.910004 | 93.910004 | 11,869 |
MRK | 1,742,569,800 | 93.910004 | 93.910004 | 93.82 | 93.855003 | 17,692 |
MRK | 1,742,569,860 | 93.839996 | 93.839996 | 93.739998 | 93.75 | 12,289 |
MRK | 1,742,569,920 | 93.75 | 93.769997 | 93.650002 | 93.690002 | 12,293 |
MRK | 1,742,569,980 | 93.665001 | 93.669998 | 93.580002 | 93.589996 | 9,826 |
MRK | 1,742,570,040 | 93.589996 | 93.650002 | 93.589996 | 93.610001 | 12,323 |
MRK | 1,742,570,100 | 93.610001 | 93.629997 | 93.599998 | 93.620003 | 11,494 |
MRK | 1,742,570,160 | 93.620003 | 93.669998 | 93.589996 | 93.669998 | 9,117 |
MRK | 1,742,570,220 | 93.669998 | 93.724098 | 93.665001 | 93.709999 | 17,963 |
MRK | 1,742,570,280 | 93.709999 | 93.709999 | 93.660004 | 93.668999 | 8,569 |
MRK | 1,742,570,340 | 93.650002 | 93.660004 | 93.629997 | 93.639999 | 6,655 |
MRK | 1,742,570,400 | 93.629997 | 93.669998 | 93.540001 | 93.555 | 17,075 |
MRK | 1,742,570,460 | 93.555 | 93.639999 | 93.555 | 93.635002 | 13,910 |
MRK | 1,742,570,520 | 93.620003 | 93.639999 | 93.589996 | 93.595001 | 9,594 |
MRK | 1,742,570,580 | 93.595001 | 93.618599 | 93.574997 | 93.595001 | 16,269 |
MRK | 1,742,570,640 | 93.595001 | 93.595001 | 93.559998 | 93.574997 | 13,870 |
MRK | 1,742,570,700 | 93.574997 | 93.589996 | 93.474998 | 93.489998 | 28,892 |
MRK | 1,742,570,760 | 93.488403 | 93.550003 | 93.488403 | 93.514999 | 12,625 |
MRK | 1,742,570,820 | 93.514999 | 93.550003 | 93.489998 | 93.504997 | 9,486 |
MRK | 1,742,570,880 | 93.510002 | 93.529999 | 93.489998 | 93.525002 | 16,757 |
MRK | 1,742,570,940 | 93.519997 | 93.5597 | 93.519997 | 93.529999 | 10,494 |
MRK | 1,742,571,000 | 93.535004 | 93.540001 | 93.480003 | 93.489998 | 7,821 |
MRK | 1,742,571,060 | 93.480003 | 93.5 | 93.445 | 93.455002 | 11,229 |
MRK | 1,742,571,120 | 93.449997 | 93.449997 | 93.400002 | 93.400002 | 9,925 |
MRK | 1,742,571,180 | 93.43 | 93.449997 | 93.410004 | 93.410004 | 1,023,728 |
MRK | 1,742,571,240 | 93.425003 | 93.529999 | 93.410004 | 93.514999 | 16,538 |
MRK | 1,742,571,300 | 93.5 | 93.559998 | 93.5 | 93.535004 | 14,374 |
MRK | 1,742,571,360 | 93.540001 | 93.629997 | 93.480003 | 93.504997 | 25,014 |
MRK | 1,742,571,420 | 93.504997 | 93.507401 | 93.459999 | 93.489998 | 12,539 |
MRK | 1,742,571,480 | 93.485001 | 93.5 | 93.440002 | 93.5 | 16,686 |
MRK | 1,742,571,540 | 93.513802 | 93.513802 | 93.474998 | 93.489998 | 10,047 |
MRK | 1,742,571,600 | 93.5 | 93.5 | 93.410004 | 93.419998 | 18,107 |
MRK | 1,742,571,660 | 93.410004 | 93.410004 | 93.300003 | 93.370003 | 34,509 |
MRK | 1,742,571,720 | 93.370003 | 93.375 | 93.264999 | 93.290001 | 31,271 |
MRK | 1,742,571,780 | 93.290001 | 93.290001 | 93.190002 | 93.195 | 23,309 |
MRK | 1,742,571,840 | 93.209999 | 93.209999 | 93.175003 | 93.199997 | 26,852 |
MRK | 1,742,571,900 | 93.199997 | 93.230003 | 93.190002 | 93.224998 | 24,708 |
MRK | 1,742,571,960 | 93.224998 | 93.224998 | 93.169998 | 93.169998 | 14,628 |
MRK | 1,742,572,020 | 93.169998 | 93.190002 | 93.099998 | 93.160004 | 25,404 |
MRK | 1,742,572,080 | 93.150002 | 93.209999 | 93.139999 | 93.199997 | 23,147 |
MRK | 1,742,572,140 | 93.205002 | 93.205002 | 93.150002 | 93.160004 | 11,540 |
MRK | 1,742,572,200 | 93.160004 | 93.256699 | 93.150002 | 93.256699 | 21,723 |
MRK | 1,742,572,260 | 93.254997 | 93.279999 | 93.199997 | 93.279999 | 21,516 |
MRK | 1,742,572,320 | 93.272598 | 93.32 | 93.25 | 93.315002 | 11,807 |
MRK | 1,742,572,380 | 93.349998 | 93.349998 | 93.349998 | 93.349998 | 23,922 |
MRK | 1,742,572,440 | 93.345001 | 93.360001 | 93.285004 | 93.289902 | 25,196 |
MRK | 1,742,572,500 | 93.300003 | 93.345001 | 93.300003 | 93.324997 | 7,749 |
MRK | 1,742,572,620 | 93.440002 | 93.519997 | 93.400002 | 93.504997 | 43,421 |
MRK | 1,742,572,680 | 93.510002 | 93.540001 | 93.449997 | 93.464203 | 22,579 |
MRK | 1,742,572,800 | 93.425003 | 93.43 | 93.349998 | 93.355003 | 32,098 |
MRK | 1,742,572,860 | 93.370003 | 93.419998 | 93.355003 | 93.355003 | 13,407 |
MRK | 1,742,572,920 | 93.370003 | 93.572998 | 93.366997 | 93.565002 | 81,172 |
MRK | 1,742,572,980 | 93.565002 | 93.57 | 93.519997 | 93.529999 | 19,530 |
MRK | 1,742,573,040 | 93.529999 | 93.620003 | 93.519997 | 93.599998 | 15,024 |
MRK | 1,742,573,100 | 93.599998 | 93.620003 | 93.559998 | 93.559998 | 14,731 |
MRK | 1,742,573,160 | 93.550003 | 93.572502 | 93.480003 | 93.5 | 15,927 |
MRK | 1,742,573,220 | 93.5 | 93.5 | 93.43 | 93.459999 | 21,195 |
MRK | 1,742,573,280 | 93.470001 | 93.579498 | 93.470001 | 93.555 | 17,179 |
MRK | 1,742,573,340 | 93.529999 | 93.589996 | 93.519997 | 93.559998 | 38,793 |
MRK | 1,742,573,400 | 93.559998 | 93.559998 | 93.5 | 93.504997 | 10,273 |
MRK | 1,742,573,460 | 93.519997 | 93.57 | 93.519997 | 93.540703 | 10,768 |
MRK | 1,742,573,520 | 93.540001 | 93.540001 | 93.480003 | 93.505699 | 11,120 |
MRK | 1,742,573,580 | 93.511299 | 93.516998 | 93.470001 | 93.489998 | 9,370 |
MRK | 1,742,573,640 | 93.488701 | 93.510002 | 93.440002 | 93.489998 | 15,830 |
MRK | 1,742,573,700 | 93.480003 | 93.519997 | 93.449997 | 93.449997 | 9,794 |
MRK | 1,742,573,760 | 93.459999 | 93.589996 | 93.449997 | 93.559998 | 14,407 |
MRK | 1,742,573,820 | 93.550003 | 93.559998 | 93.529999 | 93.550003 | 7,153 |
MRK | 1,742,573,880 | 93.559998 | 93.57 | 93.529999 | 93.559998 | 10,121 |
MRK | 1,742,573,940 | 93.559998 | 93.565002 | 93.470001 | 93.540001 | 26,582 |
MRK | 1,742,574,000 | 93.529999 | 93.535004 | 93.489998 | 93.529999 | 13,441 |
MRK | 1,742,574,060 | 93.529999 | 93.529999 | 93.489998 | 93.5 | 10,483 |
MRK | 1,742,574,120 | 93.5 | 93.559998 | 93.5 | 93.559998 | 12,792 |
MRK | 1,742,574,180 | 93.57 | 93.57 | 93.5 | 93.510002 | 12,178 |
MRK | 1,742,574,240 | 93.514999 | 93.529999 | 93.489998 | 93.519997 | 12,174 |
MRK | 1,742,574,300 | 93.510002 | 93.529999 | 93.489998 | 93.519997 | 20,288 |
MRK | 1,742,574,360 | 93.519997 | 93.558098 | 93.510002 | 93.550003 | 10,824 |
MRK | 1,742,574,420 | 93.550003 | 93.591797 | 93.529999 | 93.535004 | 10,807 |
MRK | 1,742,574,480 | 93.540001 | 93.559998 | 93.540001 | 93.550003 | 9,296 |
MRK | 1,742,574,540 | 93.540001 | 93.571602 | 93.519997 | 93.536003 | 13,869 |
MRK | 1,742,574,600 | 93.519997 | 93.559998 | 93.5 | 93.5 | 20,004 |
MRK | 1,742,574,660 | 93.5 | 93.504997 | 93.43 | 93.459999 | 15,016 |
MRK | 1,742,574,720 | 93.459999 | 93.489998 | 93.459999 | 93.480003 | 9,481 |
MRK | 1,742,574,780 | 93.480003 | 93.480003 | 93.449997 | 93.459999 | 9,371 |
MRK | 1,742,574,840 | 93.459999 | 93.489998 | 93.459999 | 93.489998 | 11,780 |
MRK | 1,742,574,900 | 93.489998 | 93.528999 | 93.470001 | 93.519997 | 14,847 |
MRK | 1,742,574,960 | 93.510002 | 93.519997 | 93.440002 | 93.449997 | 10,669 |
MRK | 1,742,575,020 | 93.449997 | 93.470001 | 93.419998 | 93.470001 | 9,823 |
MRK | 1,742,575,080 | 93.459999 | 93.489998 | 93.440002 | 93.489998 | 9,100 |
MRK | 1,742,575,140 | 93.480003 | 93.539902 | 93.480003 | 93.525002 | 18,638 |
MRK | 1,742,575,200 | 93.525002 | 93.5345 | 93.440002 | 93.455002 | 19,800 |
MRK | 1,742,575,260 | 93.440002 | 93.449997 | 93.379997 | 93.421402 | 18,618 |
MRK | 1,742,575,320 | 93.425003 | 93.43 | 93.400002 | 93.400002 | 5,848 |
MRK | 1,742,575,380 | 93.419998 | 93.425003 | 93.389999 | 93.425003 | 17,361 |
MRK | 1,742,575,440 | 93.419998 | 93.445 | 93.370003 | 93.379997 | 15,337 |
MRK | 1,742,575,500 | 93.379997 | 93.449997 | 93.379997 | 93.434998 | 20,934 |
MRK | 1,742,575,560 | 93.440002 | 93.440002 | 93.379997 | 93.400002 | 13,916 |
MRK | 1,742,575,620 | 93.400002 | 93.419998 | 93.379997 | 93.404999 | 27,004 |
MRK | 1,742,575,680 | 93.410004 | 93.423203 | 93.394997 | 93.415001 | 15,375 |
MRK | 1,742,575,740 | 93.415001 | 93.428001 | 93.379997 | 93.380302 | 8,003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.