symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
ABT | 2008-09-01T12:00:00 | 27.885977 | 28.764009 | 21.95085 | 25.136723 | 1,324,050,228 |
ABT | 2008-12-01T13:00:00 | 24.51778 | 27.535723 | 22.665752 | 22.713732 | 1,162,565,237 |
ABT | 2009-03-01T13:00:00 | 22.401861 | 23.778889 | 19.801346 | 21.619787 | 1,517,016,050 |
ABT | 2009-06-01T12:00:00 | 21.73494 | 23.207926 | 20.847309 | 21.701353 | 1,202,336,180 |
ABT | 2009-09-01T12:00:00 | 21.629383 | 26.192282 | 21.456656 | 26.144302 | 1,009,410,382 |
ABT | 2009-12-01T13:00:00 | 26.31703 | 27.247843 | 25.271067 | 26.043545 | 800,731,971 |
ABT | 2010-03-01T13:00:00 | 26.086725 | 26.652889 | 21.715748 | 22.819288 | 1,201,052,938 |
ABT | 2010-06-01T12:00:00 | 22.761711 | 24.80566 | 21.394281 | 23.673332 | 1,015,081,496 |
ABT | 2010-09-01T12:00:00 | 23.855656 | 25.789249 | 22.085194 | 22.315498 | 971,129,430 |
ABT | 2010-12-01T13:00:00 | 22.497822 | 23.423836 | 21.624586 | 23.078381 | 1,257,962,275 |
ABT | 2011-03-01T13:00:00 | 23.121561 | 26.024351 | 22.310699 | 25.06955 | 1,079,187,994 |
ABT | 2011-06-01T12:00:00 | 25.055157 | 25.717279 | 22.209942 | 25.194298 | 1,039,350,564 |
ABT | 2011-09-01T12:00:00 | 25.14152 | 26.681679 | 23.491009 | 26.17309 | 1,169,002,295 |
ABT | 2011-12-01T13:00:00 | 26.000362 | 27.444559 | 25.81324 | 27.161478 | 879,142,142 |
ABT | 2012-03-01T13:00:00 | 27.156679 | 30.32336 | 26.825619 | 29.646841 | 972,121,302 |
ABT | 2012-06-01T12:00:00 | 29.339769 | 32.362511 | 28.528908 | 31.446093 | 813,393,287 |
ABT | 2012-09-01T12:00:00 | 31.311749 | 34.771107 | 30.045076 | 31.187 | 946,344,309 |
ABT | 2012-12-01T13:00:00 | 31.230183 | 35.290001 | 30.711998 | 33.790001 | 822,665,497 |
ABT | 2013-03-01T13:00:00 | 33.689999 | 38.77 | 33.27 | 36.669998 | 461,537,800 |
ABT | 2013-06-01T12:00:00 | 36.630001 | 37.639999 | 33.23 | 33.330002 | 436,566,100 |
ABT | 2013-09-01T12:00:00 | 33.68 | 38.810001 | 32.700001 | 38.189999 | 489,972,900 |
ABT | 2013-12-01T13:00:00 | 38.240002 | 39.98 | 35.650002 | 39.779999 | 454,162,200 |
ABT | 2014-03-01T13:00:00 | 39.5 | 40.490002 | 36.650002 | 40.009998 | 449,477,100 |
ABT | 2014-06-01T12:00:00 | 40.02 | 43.27 | 39.59 | 42.240002 | 314,327,200 |
ABT | 2014-09-01T12:00:00 | 42.169998 | 44.77 | 39.279999 | 44.509998 | 306,066,400 |
ABT | 2014-12-01T13:00:00 | 44.27 | 47.880001 | 43.099998 | 47.369999 | 339,829,600 |
ABT | 2015-03-01T13:00:00 | 47.34 | 49.43 | 45.549999 | 48.599998 | 301,000,000 |
ABT | 2015-06-01T12:00:00 | 48.77 | 51.740002 | 42.299999 | 45.290001 | 374,806,500 |
ABT | 2015-09-01T12:00:00 | 44.220001 | 46.380001 | 39 | 44.919998 | 443,831,300 |
ABT | 2015-12-01T13:00:00 | 45.220001 | 46.220001 | 36 | 38.740002 | 447,835,200 |
ABT | 2016-03-01T13:00:00 | 38.91 | 44.580002 | 36.889999 | 39.630001 | 578,490,500 |
ABT | 2016-06-01T12:00:00 | 39.369999 | 45.790001 | 36.759998 | 42.02 | 671,422,900 |
ABT | 2016-09-01T12:00:00 | 41.919998 | 43.779999 | 37.810001 | 38.07 | 529,696,900 |
ABT | 2016-12-01T13:00:00 | 38.119999 | 45.68 | 37.380001 | 45.080002 | 555,151,400 |
ABT | 2017-03-01T13:00:00 | 45.369999 | 45.84 | 42.310001 | 45.66 | 417,364,700 |
ABT | 2017-06-01T12:00:00 | 45.52 | 51.130001 | 45.470001 | 50.939999 | 376,609,200 |
ABT | 2017-09-01T12:00:00 | 51.029999 | 56.689999 | 50.639999 | 56.369999 | 360,532,900 |
ABT | 2017-12-01T13:00:00 | 56.299999 | 64.599998 | 54.32 | 60.330002 | 427,444,300 |
ABT | 2018-03-01T13:00:00 | 60.16 | 63.950001 | 56.810001 | 61.529999 | 396,402,900 |
ABT | 2018-06-01T12:00:00 | 61.959999 | 67.360001 | 60.32 | 66.839996 | 310,217,700 |
ABT | 2018-09-01T12:00:00 | 66.739998 | 74.230003 | 65.220001 | 74.050003 | 425,849,300 |
ABT | 2018-12-01T13:00:00 | 74.290001 | 78.059998 | 65.440002 | 77.620003 | 409,910,300 |
ABT | 2019-03-01T13:00:00 | 77.989998 | 80.739998 | 72.360001 | 76.129997 | 344,260,700 |
ABT | 2019-06-01T12:00:00 | 76.25 | 88.760002 | 75.440002 | 85.32 | 322,564,000 |
ABT | 2019-09-01T12:00:00 | 84.43 | 86.43 | 78.510002 | 85.449997 | 288,193,800 |
ABT | 2019-12-01T13:00:00 | 85.57 | 92.449997 | 74.019997 | 77.029999 | 305,854,700 |
ABT | 2020-03-01T13:00:00 | 77.879997 | 100 | 61.610001 | 94.919998 | 690,164,400 |
ABT | 2020-06-01T12:00:00 | 92.949997 | 114.199997 | 86.160004 | 109.470001 | 367,995,300 |
ABT | 2020-09-01T12:00:00 | 108.93 | 115.139999 | 100.339996 | 108.220001 | 317,621,000 |
ABT | 2020-12-01T13:00:00 | 109.239998 | 128.539993 | 105.32 | 119.779999 | 299,821,200 |
ABT | 2021-03-01T13:00:00 | 120.989998 | 125.419998 | 114.739998 | 116.650002 | 325,063,400 |
ABT | 2021-06-01T12:00:00 | 110.150002 | 127.300003 | 105.360001 | 126.370003 | 386,035,100 |
ABT | 2021-09-01T12:00:00 | 125.720001 | 131.600006 | 114.400002 | 125.769997 | 319,217,400 |
ABT | 2021-12-01T13:00:00 | 126.480003 | 142.600006 | 114.43 | 120.620003 | 384,901,800 |
ABT | 2022-03-01T13:00:00 | 120.309998 | 124.360001 | 104.629997 | 117.459999 | 351,696,800 |
ABT | 2022-06-01T12:00:00 | 117.849998 | 118.230003 | 101.209999 | 102.650002 | 295,641,300 |
ABT | 2022-09-01T12:00:00 | 102.360001 | 109.669998 | 93.25 | 107.580002 | 379,064,200 |
ABT | 2022-12-01T13:00:00 | 108.239998 | 115.690002 | 99.660004 | 101.720001 | 283,274,400 |
ABT | 2023-03-01T13:00:00 | 100.699997 | 112.949997 | 96.389999 | 102 | 332,978,300 |
ABT | 2023-06-01T12:00:00 | 101.910004 | 115.830002 | 100.540001 | 102.900002 | 302,052,700 |
ABT | 2023-09-01T12:00:00 | 103.400002 | 103.790001 | 99.769997 | 100.730003 | 19,404,000 |
ABT | 2023-09-09T04:03:11 | 100.599998 | 100.82 | 99.839996 | 100.730003 | 3,521,317 |
AC | 2015-11-09T13:00:00 | 26.069653 | 27.57214 | 26.069653 | 27.57214 | 1,105 |
AC | 2015-11-16T13:00:00 | 26.666668 | 27.860697 | 26.666668 | 27.860697 | 1,306 |
AC | 2015-11-23T13:00:00 | 27.860697 | 30.079601 | 27.860697 | 30.079601 | 301 |
AC | 2015-11-30T13:00:00 | 30.079601 | 36.328358 | 29.353233 | 33.820896 | 76,982 |
AC | 2015-12-07T13:00:00 | 33.57214 | 35.034824 | 29.60199 | 29.930347 | 88,539 |
AC | 2015-12-14T13:00:00 | 29.850746 | 31.253731 | 27.910448 | 30.41791 | 191,955 |
AC | 2015-12-21T13:00:00 | 30.45771 | 31.691542 | 29.751244 | 30.407961 | 36,481 |
AC | 2015-12-28T13:00:00 | 30.189054 | 31.034826 | 29.323383 | 30.348259 | 43,816 |
AC | 2016-01-04T13:00:00 | 29.840796 | 30.248756 | 28.965174 | 29.54229 | 113,565 |
AC | 2016-01-11T13:00:00 | 29.677612 | 30.199005 | 27.363184 | 27.960199 | 84,720 |
AC | 2016-01-18T13:00:00 | 28 | 28.819901 | 25.930347 | 26.845772 | 82,410 |
AC | 2016-01-25T13:00:00 | 26.378109 | 27.532337 | 25.393036 | 26.945274 | 62,610 |
AC | 2016-02-01T13:00:00 | 27.65373 | 27.741295 | 25.124378 | 25.174129 | 76,480 |
AC | 2016-02-08T13:00:00 | 25.273632 | 27.202986 | 24.547264 | 26.865671 | 200,797 |
AC | 2016-02-15T13:00:00 | 26.865671 | 28.945274 | 25.950249 | 27.890547 | 117,483 |
AC | 2016-02-22T13:00:00 | 28.029852 | 29.313433 | 27.21393 | 27.442785 | 74,368 |
AC | 2016-02-29T13:00:00 | 27.860697 | 28.656715 | 27.194031 | 27.631842 | 65,324 |
AC | 2016-03-07T13:00:00 | 27.980101 | 28.288557 | 27.014925 | 28.139303 | 73,063 |
AC | 2016-03-14T12:00:00 | 27.681593 | 28.606964 | 27.313433 | 28.029852 | 78,690 |
AC | 2016-03-21T12:00:00 | 28.039801 | 28.189054 | 27.383085 | 27.502487 | 26,431 |
AC | 2016-03-28T12:00:00 | 27.562189 | 28.35821 | 27.393036 | 28.099503 | 117,685 |
AC | 2016-04-04T12:00:00 | 28.45771 | 28.956219 | 27.960199 | 28.606964 | 75,877 |
AC | 2016-04-11T12:00:00 | 28.855721 | 30.587065 | 28.855721 | 30.348259 | 188,738 |
AC | 2016-04-18T12:00:00 | 30.318407 | 30.726368 | 29.671642 | 30.189054 | 145,723 |
AC | 2016-04-25T12:00:00 | 30.348259 | 30.557215 | 29.850746 | 30.318407 | 82,107 |
AC | 2016-05-02T12:00:00 | 30.616915 | 30.616915 | 29.880596 | 30.139303 | 75,776 |
AC | 2016-05-09T12:00:00 | 30.099503 | 30.736319 | 30.039801 | 30.159204 | 138,388 |
AC | 2016-05-16T12:00:00 | 30.268658 | 30.726368 | 29.512438 | 29.960199 | 100,198 |
AC | 2016-05-23T12:00:00 | 29.850746 | 30.298508 | 29.701492 | 29.840796 | 93,866 |
AC | 2016-05-30T12:00:00 | 29.751244 | 30.253731 | 29.074627 | 29.412935 | 73,767 |
AC | 2016-06-06T12:00:00 | 29.509453 | 30.179104 | 29.253731 | 29.263681 | 121,805 |
AC | 2016-06-13T12:00:00 | 29.194031 | 29.631842 | 28.079601 | 29.253731 | 178,387 |
AC | 2016-06-20T12:00:00 | 29.442785 | 29.850746 | 28.35821 | 29.343285 | 403,909 |
AC | 2016-06-27T12:00:00 | 29.034826 | 29.353233 | 27.700499 | 29.164179 | 127,734 |
AC | 2016-07-04T12:00:00 | 28.965174 | 29.552238 | 28.368158 | 29.114428 | 110,046 |
AC | 2016-07-11T12:00:00 | 29.462687 | 30.75622 | 29.268658 | 30.129353 | 125,724 |
AC | 2016-07-18T12:00:00 | 29.273632 | 30.950249 | 29.273632 | 29.850746 | 80,499 |
AC | 2016-07-25T12:00:00 | 29.751244 | 29.840796 | 29.164179 | 29.741295 | 69,645 |