timestamp
stringlengths 25
25
| ticker
stringclasses 79
values | open
float64 0.01
3.24k
| high
float64 0.01
3.26k
| low
float64 0.01
3.24k
| close
float64 0.01
3.24k
| volume
int64 0
90M
| source
stringclasses 1
value | retreived
stringlengths 19
26
|
|---|---|---|---|---|---|---|---|---|
2022-08-12T15:30:00-04:00 | AMTD | 2.24 | 2.3 | 2.21 | 2.25 | 552,779 | yfinance | 2024-07-21T03:05:16.633697 |
2022-08-15T09:30:00-04:00 | AMTD | 2.19 | 2.29 | 2.13 | 2.2784 | 1,944,711 | yfinance | 2024-07-21T03:05:16.633704 |
2022-08-15T10:30:00-04:00 | AMTD | 2.2701 | 2.58 | 2.27 | 2.31 | 5,184,771 | yfinance | 2024-07-21T03:05:16.633712 |
2022-08-15T11:30:00-04:00 | AMTD | 2.32 | 2.59 | 2.3101 | 2.4593 | 3,160,165 | yfinance | 2024-07-21T03:05:16.633720 |
2022-08-15T12:30:00-04:00 | AMTD | 2.4599 | 2.48 | 2.33 | 2.3301 | 765,465 | yfinance | 2024-07-21T03:05:16.633727 |
2022-08-15T13:30:00-04:00 | AMTD | 2.3401 | 2.38 | 2.29 | 2.315 | 710,533 | yfinance | 2024-07-21T03:05:16.633734 |
2022-08-15T14:30:00-04:00 | AMTD | 2.31 | 2.39 | 2.22 | 2.32 | 908,995 | yfinance | 2024-07-21T03:05:16.633742 |
2022-08-15T15:30:00-04:00 | AMTD | 2.32 | 2.34 | 2.2 | 2.2601 | 811,256 | yfinance | 2024-07-21T03:05:16.633750 |
2022-08-16T09:30:00-04:00 | AMTD | 2.84 | 3.42 | 2.71 | 3.01 | 55,841,296 | yfinance | 2024-07-21T03:05:16.633757 |
2022-08-16T10:30:00-04:00 | AMTD | 3.005 | 3.06 | 2.76 | 2.84 | 9,996,768 | yfinance | 2024-07-21T03:05:16.633764 |
2022-08-16T11:30:00-04:00 | AMTD | 2.8348 | 2.9495 | 2.78 | 2.8005 | 7,687,671 | yfinance | 2024-07-21T03:05:16.633771 |
2022-08-16T12:30:00-04:00 | AMTD | 2.8 | 2.8 | 2.63 | 2.695 | 4,198,165 | yfinance | 2024-07-21T03:05:16.633779 |
2022-08-16T13:30:00-04:00 | AMTD | 2.6999 | 2.79 | 2.6601 | 2.7699 | 2,068,347 | yfinance | 2024-07-21T03:05:16.633786 |
2022-08-16T14:30:00-04:00 | AMTD | 2.77 | 2.89 | 2.6 | 2.8 | 2,987,529 | yfinance | 2024-07-21T03:05:16.633793 |
2022-08-16T15:30:00-04:00 | AMTD | 2.8001 | 2.92 | 2.78 | 2.81 | 2,169,056 | yfinance | 2024-07-21T03:05:16.633800 |
2022-08-17T09:30:00-04:00 | AMTD | 2.61 | 2.74 | 2.52 | 2.58 | 3,587,725 | yfinance | 2024-07-21T03:05:16.633807 |
2022-08-17T10:30:00-04:00 | AMTD | 2.5802 | 2.62 | 2.53 | 2.5803 | 897,404 | yfinance | 2024-07-21T03:05:16.633815 |
2022-08-17T11:30:00-04:00 | AMTD | 2.581 | 2.6 | 2.56 | 2.58 | 336,895 | yfinance | 2024-07-21T03:05:16.633822 |
2022-08-17T12:30:00-04:00 | AMTD | 2.5887 | 2.69 | 2.55 | 2.645 | 581,099 | yfinance | 2024-07-21T03:05:16.633829 |
2022-08-17T13:30:00-04:00 | AMTD | 2.6401 | 2.68 | 2.6 | 2.65 | 503,920 | yfinance | 2024-07-21T03:05:16.633836 |
2022-08-17T14:30:00-04:00 | AMTD | 2.65 | 2.74 | 2.63 | 2.6682 | 600,925 | yfinance | 2024-07-21T03:05:16.633844 |
2022-08-17T15:30:00-04:00 | AMTD | 2.6501 | 2.67 | 2.59 | 2.64 | 296,783 | yfinance | 2024-07-21T03:05:16.633853 |
2022-08-18T09:30:00-04:00 | AMTD | 2.5 | 2.56 | 2.31 | 2.37 | 1,986,111 | yfinance | 2024-07-21T03:05:16.633860 |
2022-08-18T10:30:00-04:00 | AMTD | 2.37 | 2.39 | 2.3 | 2.37 | 771,123 | yfinance | 2024-07-21T03:05:16.633868 |
2022-08-18T11:30:00-04:00 | AMTD | 2.3601 | 2.4 | 2.31 | 2.3801 | 373,042 | yfinance | 2024-07-21T03:05:16.633876 |
2022-08-18T12:30:00-04:00 | AMTD | 2.3805 | 2.4299 | 2.3393 | 2.385 | 521,601 | yfinance | 2024-07-21T03:05:16.633883 |
2022-08-18T13:30:00-04:00 | AMTD | 2.39 | 2.5301 | 2.36 | 2.4999 | 1,042,737 | yfinance | 2024-07-21T03:05:16.633891 |
2022-08-18T14:30:00-04:00 | AMTD | 2.4901 | 2.58 | 2.415 | 2.5101 | 961,864 | yfinance | 2024-07-21T03:05:16.633898 |
2022-08-18T15:30:00-04:00 | AMTD | 2.51 | 2.52 | 2.48 | 2.49 | 214,848 | yfinance | 2024-07-21T03:05:16.633906 |
2022-08-19T09:30:00-04:00 | AMP | 288.269989 | 290.079987 | 286.019989 | 286.799988 | 91,752 | yfinance | 2024-07-21T03:05:16.635425 |
2022-08-19T10:30:00-04:00 | AMP | 286.959991 | 287.429993 | 283.920013 | 284.304993 | 46,888 | yfinance | 2024-07-21T03:05:16.635452 |
2022-08-19T11:30:00-04:00 | AMP | 284.329987 | 284.420013 | 283.730011 | 284.005005 | 34,940 | yfinance | 2024-07-21T03:05:16.635466 |
2022-08-19T12:30:00-04:00 | AMP | 283.838989 | 284.948486 | 283.838989 | 284.559998 | 32,237 | yfinance | 2024-07-21T03:05:16.635478 |
2022-08-19T13:30:00-04:00 | AMP | 284.309998 | 284.73999 | 283.950012 | 284.73999 | 30,451 | yfinance | 2024-07-21T03:05:16.635492 |
2022-08-19T14:30:00-04:00 | AMP | 284.730011 | 285.320007 | 283.910004 | 285.320007 | 42,222 | yfinance | 2024-07-21T03:05:16.635505 |
2022-08-19T15:30:00-04:00 | AMP | 285.255005 | 285.320007 | 284.420013 | 284.73999 | 91,085 | yfinance | 2024-07-21T03:05:16.635518 |
2022-08-22T09:30:00-04:00 | AMP | 279.119995 | 279.399994 | 277.579987 | 277.579987 | 51,372 | yfinance | 2024-07-21T03:05:16.635530 |
2022-08-22T10:30:00-04:00 | AMP | 277.679993 | 279.600006 | 277.480011 | 279.209991 | 28,969 | yfinance | 2024-07-21T03:05:16.635543 |
2022-08-22T11:30:00-04:00 | AMP | 279.269989 | 280.140015 | 279.269989 | 279.529999 | 33,768 | yfinance | 2024-07-21T03:05:16.635557 |
2022-08-22T12:30:00-04:00 | AMP | 279.529999 | 280.1698 | 278.660004 | 278.660004 | 30,240 | yfinance | 2024-07-21T03:05:16.635568 |
2022-08-22T13:30:00-04:00 | AMP | 278.660004 | 278.660004 | 277.450012 | 277.519989 | 45,166 | yfinance | 2024-07-21T03:05:16.635576 |
2022-08-22T14:30:00-04:00 | AMP | 277.399994 | 277.660004 | 276.927094 | 277.059998 | 46,213 | yfinance | 2024-07-21T03:05:16.635584 |
2022-08-22T15:30:00-04:00 | AMP | 277.100006 | 277.445007 | 276.410004 | 277.049988 | 70,188 | yfinance | 2024-07-21T03:05:16.635591 |
2022-08-23T09:30:00-04:00 | AMP | 276.799988 | 280.945007 | 276.799988 | 280.089996 | 109,441 | yfinance | 2024-07-21T03:05:16.635599 |
2022-08-23T10:30:00-04:00 | AMP | 279.890015 | 280.630005 | 278.200012 | 278.700012 | 36,185 | yfinance | 2024-07-21T03:05:16.635607 |
2022-08-23T11:30:00-04:00 | AMP | 278.880005 | 279.329987 | 277.48999 | 277.714996 | 37,075 | yfinance | 2024-07-21T03:05:16.635615 |
2022-08-23T12:30:00-04:00 | AMP | 277.630005 | 278.13501 | 277.350006 | 277.51001 | 41,730 | yfinance | 2024-07-21T03:05:16.635623 |
2022-08-23T13:30:00-04:00 | AMP | 277.845001 | 278.190002 | 276.950012 | 277.790009 | 36,584 | yfinance | 2024-07-21T03:05:16.635631 |
2022-08-23T14:30:00-04:00 | AMP | 277.76001 | 277.859985 | 277.209991 | 277.51001 | 76,675 | yfinance | 2024-07-21T03:05:16.635638 |
2022-08-23T15:30:00-04:00 | AMP | 277.589996 | 277.76001 | 277.23999 | 277.420013 | 90,245 | yfinance | 2024-07-21T03:05:16.635657 |
2022-08-24T09:30:00-04:00 | AMP | 276.98999 | 278.024994 | 275.619995 | 277.433594 | 20,512 | yfinance | 2024-07-21T03:05:16.635664 |
2022-08-24T10:30:00-04:00 | AMP | 277.609985 | 278.329987 | 276.869995 | 277.700012 | 23,122 | yfinance | 2024-07-21T03:05:16.635671 |
2022-08-24T11:30:00-04:00 | AMP | 277.861511 | 278.440002 | 277.595001 | 277.600006 | 25,956 | yfinance | 2024-07-21T03:05:16.635679 |
2022-08-24T12:30:00-04:00 | AMP | 277.51001 | 277.549988 | 276.6315 | 276.839996 | 40,718 | yfinance | 2024-07-21T03:05:16.635687 |
2022-08-24T13:30:00-04:00 | AMP | 276.649994 | 277.119995 | 276.350006 | 277.100006 | 45,212 | yfinance | 2024-07-21T03:05:16.635694 |
2022-08-24T14:30:00-04:00 | AMP | 276.920013 | 278.070007 | 276.665009 | 277.929993 | 63,621 | yfinance | 2024-07-21T03:05:16.635702 |
2022-08-24T15:30:00-04:00 | AMP | 278 | 278.730011 | 277.75 | 277.980011 | 47,808 | yfinance | 2024-07-21T03:05:16.635710 |
2022-08-25T09:30:00-04:00 | AMP | 279.079987 | 283.209991 | 278.869995 | 283.209991 | 49,474 | yfinance | 2024-07-21T03:05:16.635718 |
2022-08-25T10:30:00-04:00 | AMP | 283.25 | 283.570007 | 281.119995 | 281.540009 | 44,925 | yfinance | 2024-07-21T03:05:16.635726 |
2022-08-25T11:30:00-04:00 | AMP | 281.649994 | 282.809998 | 281.029999 | 281.529999 | 25,967 | yfinance | 2024-07-21T03:05:16.635733 |
2022-08-25T12:30:00-04:00 | AMP | 281.470001 | 281.950012 | 280.690002 | 281.790009 | 23,324 | yfinance | 2024-07-21T03:05:16.635741 |
2022-08-25T13:30:00-04:00 | AMP | 281.75 | 282.179993 | 281.361115 | 282.179993 | 28,044 | yfinance | 2024-07-21T03:05:16.635748 |
2022-08-25T14:30:00-04:00 | AMP | 281.859985 | 282.470001 | 281.589996 | 282.429993 | 31,513 | yfinance | 2024-07-21T03:05:16.635756 |
2022-08-25T15:30:00-04:00 | AMP | 282.399994 | 283.799988 | 282.089996 | 283.799988 | 80,322 | yfinance | 2024-07-21T03:05:16.635763 |
2022-08-26T09:30:00-04:00 | AMP | 284.119995 | 285.700012 | 280.160004 | 280.26001 | 77,966 | yfinance | 2024-07-21T03:05:16.635771 |
2022-08-26T10:30:00-04:00 | AMP | 280.435608 | 280.435608 | 276.625 | 277.420013 | 90,417 | yfinance | 2024-07-21T03:05:16.635778 |
2022-08-26T11:30:00-04:00 | AMP | 277.666504 | 277.804993 | 275.589996 | 275.670013 | 46,684 | yfinance | 2024-07-21T03:05:16.635785 |
2022-08-26T12:30:00-04:00 | AMP | 275.670013 | 277 | 275.296997 | 276.654999 | 63,220 | yfinance | 2024-07-21T03:05:16.635793 |
2022-08-26T13:30:00-04:00 | AMP | 276.625 | 277.390015 | 276.109985 | 277.040009 | 35,363 | yfinance | 2024-07-21T03:05:16.635800 |
2022-08-26T14:30:00-04:00 | AMP | 277.140015 | 277.480011 | 275.970001 | 276.220001 | 44,424 | yfinance | 2024-07-21T03:05:16.635808 |
2022-08-26T15:30:00-04:00 | AMP | 276.209991 | 276.480011 | 274.660004 | 274.75 | 75,502 | yfinance | 2024-07-21T03:05:16.635815 |
2022-08-29T09:30:00-04:00 | AMP | 272.660004 | 273.480011 | 270.915009 | 271.929993 | 94,187 | yfinance | 2024-07-21T03:05:16.635822 |
2022-08-29T10:30:00-04:00 | AMP | 271.730011 | 272.059998 | 270.089996 | 271.399994 | 60,728 | yfinance | 2024-07-21T03:05:16.635830 |
2022-08-29T11:30:00-04:00 | AMP | 271.51001 | 272.829987 | 271.369995 | 272.355011 | 41,940 | yfinance | 2024-07-21T03:05:16.635840 |
2022-08-29T12:30:00-04:00 | AMP | 272.220001 | 273.799988 | 271.88501 | 272.484985 | 47,136 | yfinance | 2024-07-21T03:05:16.635848 |
2022-08-29T13:30:00-04:00 | AMP | 272.700012 | 273.959991 | 272.660004 | 273.049988 | 45,989 | yfinance | 2024-07-21T03:05:16.635855 |
2022-08-29T14:30:00-04:00 | AMP | 273.13501 | 273.73999 | 272.450012 | 272.709991 | 37,910 | yfinance | 2024-07-21T03:05:16.635926 |
2022-08-29T15:30:00-04:00 | AMP | 272.670013 | 272.970001 | 271.119995 | 271.130005 | 83,100 | yfinance | 2024-07-21T03:05:16.635937 |
2022-08-30T09:30:00-04:00 | AMP | 272.98999 | 273.352203 | 269.720001 | 269.980011 | 47,607 | yfinance | 2024-07-21T03:05:16.635952 |
2022-08-30T10:30:00-04:00 | AMP | 269.880005 | 270.473511 | 267.609985 | 268.950012 | 38,457 | yfinance | 2024-07-21T03:05:16.635964 |
2022-08-30T11:30:00-04:00 | AMP | 269.029999 | 270.799988 | 268.660004 | 270.149994 | 35,132 | yfinance | 2024-07-21T03:05:16.635977 |
2022-08-30T12:30:00-04:00 | AMP | 269.959991 | 269.959991 | 267.450012 | 267.809998 | 17,375 | yfinance | 2024-07-21T03:05:16.635986 |
2022-08-30T13:30:00-04:00 | AMP | 267.809998 | 268.75 | 267.209991 | 267.679993 | 41,498 | yfinance | 2024-07-21T03:05:16.635993 |
2022-08-30T14:30:00-04:00 | AMP | 267.959991 | 269.470001 | 267.579987 | 268.98999 | 54,520 | yfinance | 2024-07-21T03:05:16.636001 |
2022-08-30T15:30:00-04:00 | AMP | 269.029999 | 269.269989 | 267.970001 | 268.440002 | 95,789 | yfinance | 2024-07-21T03:05:16.636008 |
2022-08-31T09:30:00-04:00 | AMP | 269.559998 | 271.368103 | 268.480011 | 269.589996 | 77,312 | yfinance | 2024-07-21T03:05:16.636016 |
2022-08-31T10:30:00-04:00 | AMP | 269.440002 | 271.424988 | 269.174988 | 269.540009 | 37,579 | yfinance | 2024-07-21T03:05:16.636024 |
2022-08-31T11:30:00-04:00 | AMP | 269.450012 | 270.690002 | 269.450012 | 269.839996 | 43,733 | yfinance | 2024-07-21T03:05:16.636031 |
2022-08-31T12:30:00-04:00 | AMP | 270.019989 | 270.369995 | 268.980011 | 269.540009 | 44,347 | yfinance | 2024-07-21T03:05:16.636038 |
2022-08-31T13:30:00-04:00 | AMP | 269.579987 | 269.829987 | 268.609985 | 268.959991 | 45,749 | yfinance | 2024-07-21T03:05:16.636046 |
2022-08-31T14:30:00-04:00 | AMP | 268.940002 | 270.455414 | 267.730011 | 269.190002 | 56,582 | yfinance | 2024-07-21T03:05:16.636053 |
2022-08-31T15:30:00-04:00 | AMP | 269.160004 | 270.23999 | 267.920013 | 268 | 144,974 | yfinance | 2024-07-21T03:05:16.636060 |
2022-09-01T09:30:00-04:00 | AMP | 266.660004 | 266.660004 | 262.5 | 264.48999 | 57,006 | yfinance | 2024-07-21T03:05:16.636067 |
2022-09-01T10:30:00-04:00 | AMP | 264.230011 | 264.630005 | 262.160004 | 263.75 | 65,171 | yfinance | 2024-07-21T03:05:16.636075 |
2022-09-01T11:30:00-04:00 | AMP | 263.869995 | 265.399994 | 263.670013 | 265.299988 | 70,941 | yfinance | 2024-07-21T03:05:16.636082 |
2022-09-01T12:30:00-04:00 | AMP | 264.929993 | 266 | 263.970001 | 266 | 37,132 | yfinance | 2024-07-21T03:05:16.636089 |
2022-09-01T13:30:00-04:00 | AMP | 266.119995 | 266.994995 | 265.230011 | 266.630005 | 31,109 | yfinance | 2024-07-21T03:05:16.636096 |
2022-09-01T14:30:00-04:00 | AMP | 266.809998 | 267.859985 | 265.890015 | 266.839996 | 48,309 | yfinance | 2024-07-21T03:05:16.636109 |
2022-09-01T15:30:00-04:00 | AMP | 266.73999 | 269.51001 | 266.529999 | 269.160004 | 88,596 | yfinance | 2024-07-21T03:05:16.636116 |
2022-09-02T09:30:00-04:00 | AMP | 272.899994 | 274.98999 | 271.149994 | 273.595001 | 39,146 | yfinance | 2024-07-21T03:05:16.636124 |