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 | 1,742,581,800 | 93.267799 | 93.290001 | 93.260002 | 93.271599 | 11,623 |
MRK | 1,742,581,860 | 93.269997 | 93.279999 | 93.25 | 93.275002 | 19,074 |
MRK | 1,742,581,920 | 93.275002 | 93.309998 | 93.260002 | 93.300003 | 21,864 |
MRK | 1,742,581,980 | 93.300003 | 93.309998 | 93.285004 | 93.294998 | 38,882 |
MRK | 1,742,582,040 | 93.290001 | 93.345001 | 93.279999 | 93.339996 | 43,865 |
MRK | 1,742,582,100 | 93.330002 | 93.404999 | 93.330002 | 93.389999 | 91,626 |
MRK | 1,742,582,160 | 93.389999 | 93.495003 | 93.370003 | 93.489998 | 50,774 |
MRK | 1,742,582,220 | 93.495003 | 93.620003 | 93.410004 | 93.410004 | 76,962 |
MRK | 1,742,582,280 | 93.410004 | 93.449997 | 93.410004 | 93.440002 | 54,422 |
MRK | 1,742,582,340 | 93.440002 | 93.445 | 93.415001 | 93.445 | 32,244 |
MRK | 1,742,582,400 | 93.445 | 93.580002 | 93.445 | 93.574997 | 21,559 |
MRK | 1,742,582,460 | 93.584999 | 93.589996 | 93.459999 | 93.459999 | 77,625 |
MRK | 1,742,582,520 | 93.455002 | 93.470001 | 93.3601 | 93.379997 | 59,772 |
MRK | 1,742,582,580 | 93.375 | 93.410004 | 93.370003 | 93.379997 | 35,348 |
MRK | 1,742,582,640 | 93.389999 | 93.459999 | 93.385002 | 93.449997 | 55,872 |
MRK | 1,742,582,700 | 93.440002 | 93.57 | 93.379997 | 93.405098 | 57,425 |
MRK | 1,742,582,760 | 93.43 | 93.510002 | 93.419998 | 93.485001 | 33,622 |
MRK | 1,742,582,820 | 93.489998 | 93.555 | 93.470001 | 93.550003 | 35,835 |
MRK | 1,742,582,880 | 93.550003 | 93.605003 | 93.519997 | 93.535004 | 45,377 |
MRK | 1,742,582,940 | 93.559998 | 93.720001 | 93.550003 | 93.705002 | 43,610 |
MRK | 1,742,583,000 | 93.690002 | 93.739998 | 93.682503 | 93.714996 | 38,894 |
MRK | 1,742,583,060 | 93.730003 | 93.730003 | 93.68 | 93.690002 | 37,022 |
MRK | 1,742,583,120 | 93.690002 | 93.800003 | 93.675003 | 93.755096 | 39,644 |
MRK | 1,742,583,180 | 93.75 | 93.830002 | 93.739998 | 93.785004 | 31,475 |
MRK | 1,742,583,240 | 93.789902 | 93.830002 | 93.75 | 93.809998 | 36,142 |
MRK | 1,742,583,300 | 93.815002 | 93.879997 | 93.815002 | 93.849899 | 35,694 |
MRK | 1,742,583,360 | 93.839996 | 93.959999 | 93.839996 | 93.900002 | 58,090 |
MRK | 1,742,583,420 | 93.900002 | 93.980003 | 93.889999 | 93.980003 | 37,751 |
MRK | 1,742,583,480 | 93.959999 | 93.970001 | 93.919998 | 93.959999 | 38,524 |
MRK | 1,742,583,540 | 93.949997 | 93.959999 | 93.870003 | 93.919998 | 48,916 |
MRK | 1,742,583,600 | 93.915001 | 93.929001 | 93.82 | 93.849998 | 43,073 |
MRK | 1,742,583,660 | 93.849998 | 93.919998 | 93.840897 | 93.864998 | 42,091 |
MRK | 1,742,583,720 | 93.864998 | 93.910004 | 93.860001 | 93.879997 | 36,790 |
MRK | 1,742,583,780 | 93.879997 | 93.879997 | 93.779999 | 93.82 | 49,068 |
MRK | 1,742,583,840 | 93.82 | 93.900002 | 93.790001 | 93.849998 | 33,904 |
MRK | 1,742,583,900 | 93.849998 | 93.870003 | 93.780098 | 93.834999 | 38,675 |
MRK | 1,742,583,960 | 93.830002 | 93.860001 | 93.809998 | 93.839996 | 31,288 |
MRK | 1,742,584,020 | 93.839996 | 93.889999 | 93.830002 | 93.864998 | 35,487 |
MRK | 1,742,584,080 | 93.849998 | 93.875 | 93.830002 | 93.870003 | 32,048 |
MRK | 1,742,584,140 | 93.879303 | 93.93 | 93.870003 | 93.93 | 45,134 |
MRK | 1,742,584,200 | 93.928703 | 93.980003 | 93.860001 | 93.93 | 54,951 |
MRK | 1,742,584,260 | 93.93 | 93.940002 | 93.809998 | 93.809998 | 54,366 |
MRK | 1,742,584,320 | 93.809998 | 93.940002 | 93.805 | 93.919998 | 52,326 |
MRK | 1,742,584,380 | 93.919998 | 93.949997 | 93.889999 | 93.889999 | 48,225 |
MRK | 1,742,584,440 | 93.894997 | 93.949997 | 93.845001 | 93.889999 | 42,700 |
MRK | 1,742,584,500 | 93.889999 | 93.904999 | 93.839996 | 93.849998 | 50,203 |
MRK | 1,742,584,560 | 93.849998 | 93.900002 | 93.82 | 93.889999 | 44,294 |
MRK | 1,742,584,620 | 93.889999 | 93.93 | 93.860001 | 93.870003 | 61,125 |
MRK | 1,742,584,680 | 93.879997 | 93.910004 | 93.870003 | 93.893204 | 51,800 |
MRK | 1,742,584,740 | 93.889999 | 94 | 93.879997 | 93.919998 | 58,196 |
MRK | 1,742,584,800 | 93.934998 | 93.949997 | 93.885002 | 93.949997 | 58,334 |
MRK | 1,742,584,860 | 93.949997 | 94.080002 | 93.945 | 94.050003 | 62,030 |
MRK | 1,742,584,920 | 94.059998 | 94.07 | 93.989998 | 94 | 48,908 |
MRK | 1,742,584,980 | 94.019997 | 94.029999 | 93.919998 | 94.010002 | 74,589 |
MRK | 1,742,585,040 | 94.004997 | 94.019997 | 93.940002 | 94 | 77,576 |
MRK | 1,742,585,100 | 93.989998 | 94.010002 | 93.919998 | 93.959999 | 51,035 |
MRK | 1,742,585,160 | 93.949997 | 94.080002 | 93.945 | 94.059998 | 63,829 |
MRK | 1,742,585,220 | 94.059998 | 94.089996 | 94.010002 | 94.059998 | 55,682 |
MRK | 1,742,585,280 | 94.059998 | 94.089996 | 94 | 94.019997 | 47,083 |
MRK | 1,742,585,340 | 94.025002 | 94.07 | 94 | 94.055 | 58,293 |
MRK | 1,742,585,400 | 94.07 | 94.160004 | 94.07 | 94.105003 | 76,757 |
MRK | 1,742,585,460 | 94.089996 | 94.150002 | 94.089996 | 94.110001 | 69,930 |
MRK | 1,742,585,520 | 94.110001 | 94.230003 | 94.089996 | 94.220001 | 66,020 |
MRK | 1,742,585,580 | 94.214996 | 94.260002 | 94.099998 | 94.114998 | 72,753 |
MRK | 1,742,585,640 | 94.114998 | 94.264999 | 94.099998 | 94.264999 | 51,171 |
MRK | 1,742,585,700 | 94.264999 | 94.339996 | 94.260002 | 94.269997 | 82,327 |
MRK | 1,742,585,760 | 94.260002 | 94.355003 | 94.239998 | 94.355003 | 65,912 |
MRK | 1,742,585,820 | 94.355003 | 94.370003 | 94.290001 | 94.309998 | 64,725 |
MRK | 1,742,585,880 | 94.324997 | 94.394997 | 94.32 | 94.394997 | 55,271 |
MRK | 1,742,585,940 | 94.394997 | 94.400002 | 94.309998 | 94.330002 | 91,308 |
MRK | 1,742,586,000 | 94.32 | 94.379997 | 94.269997 | 94.355003 | 87,499 |
MRK | 1,742,586,060 | 94.360001 | 94.389999 | 94.32 | 94.370003 | 81,876 |
MRK | 1,742,586,120 | 94.370003 | 94.379997 | 94.220001 | 94.245003 | 94,039 |
MRK | 1,742,586,180 | 94.245003 | 94.290001 | 94.209999 | 94.269997 | 88,872 |
MRK | 1,742,586,240 | 94.279999 | 94.330002 | 94.230003 | 94.305 | 84,186 |
MRK | 1,742,586,300 | 94.300003 | 94.345001 | 94.25 | 94.334999 | 87,267 |
MRK | 1,742,586,360 | 94.330002 | 94.339996 | 94.279999 | 94.326477 | 86,828 |
MRK | 1,742,586,420 | 94.339996 | 94.370003 | 94.300003 | 94.309998 | 86,188 |
MRK | 1,742,586,480 | 94.32 | 94.32 | 94.220001 | 94.269997 | 102,640 |
MRK | 1,742,586,540 | 94.269997 | 94.279999 | 94 | 94.040001 | 118,709 |
MRK | 1,742,586,600 | 94.050003 | 94.059998 | 93.290001 | 93.445 | 262,055 |
MRK | 1,742,586,660 | 93.445 | 93.650002 | 93.389999 | 93.550003 | 93,385 |
MRK | 1,742,586,720 | 93.559998 | 93.580002 | 93.300003 | 93.309998 | 84,858 |
MRK | 1,742,586,780 | 93.330002 | 93.440002 | 93.239998 | 93.345001 | 112,403 |
MRK | 1,742,586,840 | 93.349998 | 93.489998 | 93.254997 | 93.470001 | 161,563 |
MRK | 1,742,586,900 | 93.470001 | 94 | 93.370003 | 93.910004 | 311,848 |
MRK | 1,742,586,960 | 93.919998 | 93.93 | 93.610001 | 93.644997 | 184,104 |
MRK | 1,742,587,020 | 93.639999 | 93.639999 | 93.389999 | 93.449997 | 199,852 |
MRK | 1,742,587,080 | 93.455002 | 93.510002 | 93.389999 | 93.440002 | 221,249 |
MRK | 1,742,587,140 | 93.440002 | 93.445 | 93.07 | 93.07 | 978,339 |
MSFT | 1,745,501,400 | 375.98999 | 376.049988 | 375.190002 | 375.61499 | 578,669 |
MSFT | 1,745,501,460 | 375.61499 | 376.309998 | 375.309998 | 376.295013 | 63,983 |
MSFT | 1,745,501,520 | 376.320007 | 376.470001 | 375.920013 | 376.285004 | 35,897 |
MSFT | 1,745,501,580 | 376.179993 | 376.600006 | 376.179993 | 376.459991 | 44,993 |
MSFT | 1,745,501,640 | 376.459991 | 376.73999 | 376.209991 | 376.315002 | 55,299 |
MSFT | 1,745,501,700 | 376.355011 | 377.160004 | 376.299988 | 377.095001 | 79,630 |
MSFT | 1,745,501,760 | 377.029999 | 377.170105 | 376.274597 | 376.630005 | 76,413 |
MSFT | 1,745,501,820 | 376.684998 | 377.149994 | 376.470001 | 377.029999 | 29,393 |
MSFT | 1,745,501,880 | 377.040009 | 377.289886 | 376.540009 | 376.959991 | 54,141 |
MSFT | 1,745,501,940 | 376.859985 | 377.5 | 376.779999 | 377.386292 | 34,455 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.