Datasets:
chuyin0321
/
timeseries-1mn-stocks

Dataset card Viewer Files Community
symbol
stringlengths
1
5
datetime
unknown
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
⌀
A
"2008-04-01T12:00:00"
21.39485
22.88269
20.593704
21.609442
67,541,013
A
"2008-05-01T12:00:00"
21.602289
26.824034
21.380545
26.745352
87,319,780
A
"2008-06-01T12:00:00"
26.416309
27.181688
25.286123
25.422031
84,389,711
A
"2008-07-01T12:00:00"
25.064379
26.409157
24.606581
25.793991
81,068,203
A
"2008-08-01T12:00:00"
25.851215
26.645206
24.270386
24.864092
61,595,600
A
"2008-09-01T12:00:00"
25.100143
25.536482
20.486408
21.216022
90,757,742
A
"2008-10-01T12:00:00"
20.872675
21.402002
13.412017
15.872675
110,166,315
A
"2008-11-01T12:00:00"
15.829757
17.93276
11.287554
13.469242
81,480,191
A
"2008-12-01T13:00:00"
13.175966
13.175966
10.55794
11.180258
173,835,009
A
"2009-01-01T13:00:00"
11.158798
14.334764
11.094421
12.932761
143,548,458
A
"2009-02-01T13:00:00"
12.725322
14.084406
9.871245
9.921316
119,895,557
A
"2009-03-01T13:00:00"
9.728183
12.288984
8.597997
10.994278
122,505,060
A
"2009-04-01T12:00:00"
10.815451
13.547926
10.74392
13.061516
101,640,751
A
"2009-05-01T12:00:00"
13.025751
13.891273
12.346209
13.040057
79,312,735
A
"2009-06-01T12:00:00"
13.190272
14.706724
12.997139
14.527897
98,755,279
A
"2009-07-01T12:00:00"
14.570815
17.088697
13.23319
16.609442
104,264,659
A
"2009-08-01T12:00:00"
16.888412
18.633762
16.552217
18.369099
116,027,011
A
"2009-09-01T12:00:00"
18.247496
21.015738
17.854076
19.907009
121,804,385
A
"2009-10-01T12:00:00"
19.048641
19.849785
17.60372
17.696711
95,467,883
A
"2009-11-01T12:00:00"
17.696711
21.251787
17.660944
20.686695
76,833,100
A
"2009-12-01T13:00:00"
20.815451
22.725323
20.729614
22.224607
76,601,313
A
"2010-01-01T13:00:00"
22.453505
22.625179
19.971388
20.050072
79,961,545
A
"2010-02-01T13:00:00"
20.143063
22.546495
20.121601
22.503576
108,263,356
A
"2010-03-01T13:00:00"
22.482117
24.856937
22.482117
24.599428
120,154,045
A
"2010-04-01T12:00:00"
24.706724
26.773964
23.998569
25.937054
106,280,992
A
"2010-05-01T12:00:00"
26.108727
26.387697
21.437769
23.147352
124,702,438
A
"2010-06-01T12:00:00"
22.95422
23.869814
20.257511
20.336195
101,743,645
A
"2010-07-01T12:00:00"
20.386267
21.266094
19.127325
19.97854
115,322,418
A
"2010-08-01T12:00:00"
20.278971
21.366238
19.084406
19.291845
105,858,098
A
"2010-09-01T12:00:00"
19.635193
23.991417
19.620888
23.869814
95,143,407
A
"2010-10-01T12:00:00"
24.098713
25.271816
23.097282
24.892704
90,958,495
A
"2010-11-01T12:00:00"
24.992847
26.8598
24.592276
25.050072
89,252,512
A
"2010-12-01T13:00:00"
25.500715
30.100143
25.472103
29.635193
104,079,421
A
"2011-01-01T13:00:00"
29.728184
31.795422
29.241774
29.921316
89,937,952
A
"2011-02-01T13:00:00"
30.092991
32.489269
28.569386
30.100143
113,090,928
A
"2011-03-01T13:00:00"
30.028612
33.483547
28.869814
32.031475
138,750,943
A
"2011-04-01T12:00:00"
32.103004
36.251789
31.659513
35.701
89,573,632
A
"2011-05-01T12:00:00"
35.944206
39.577969
34.427753
35.67239
110,802,544
A
"2011-06-01T12:00:00"
35.615166
37.188843
33.175964
36.559372
107,993,682
A
"2011-07-01T12:00:00"
36.645206
37.639484
29.535049
30.157368
115,520,933
A
"2011-08-01T12:00:00"
30.486408
30.600859
21.616594
26.37339
225,129,447
A
"2011-09-01T12:00:00"
26.323318
26.759657
21.981401
22.353361
161,861,697
A
"2011-10-01T12:00:00"
22.103004
29.363377
20.507868
26.516453
170,887,606
A
"2011-11-01T12:00:00"
25.207439
28.175966
23.762518
26.824034
121,790,265
A
"2011-12-01T13:00:00"
26.680973
27.596567
23.254648
24.985695
81,913,712
A
"2012-01-01T13:00:00"
25.636623
32.081547
25.457796
30.379112
101,400,716
A
"2012-02-01T13:00:00"
30.815451
32.439198
29.871244
31.201717
83,817,230
A
"2012-03-01T13:00:00"
31.287554
33.104435
29.964235
31.838341
85,939,114
A
"2012-04-01T12:00:00"
31.838341
32.296139
28.004292
30.171675
81,821,723
A
"2012-05-01T12:00:00"
30.064379
30.951359
27.496424
29.084406
108,201,427
A
"2012-06-01T12:00:00"
28.040056
29.6495
26.437769
28.06867
89,462,912
A
"2012-07-01T12:00:00"
28.27611
28.497854
25.264664
27.389128
70,121,722
A
"2012-08-01T12:00:00"
27.703863
29.306152
26.144491
26.58083
111,797,780
A
"2012-09-01T12:00:00"
26.444921
28.712446
26.194565
27.503576
104,979,874
A
"2012-10-01T12:00:00"
27.539343
28.354794
25.307583
25.743919
101,066,592
A
"2012-11-01T12:00:00"
25.779684
27.596567
25.357655
27.389128
114,976,274
A
"2012-12-01T13:00:00"
27.610872
29.856937
26.959944
29.284693
95,459,214
A
"2013-01-01T13:00:00"
30.16452
32.58226
29.434908
32.031475
95,925,307
A
"2013-02-01T13:00:00"
32.246067
32.660946
28.748213
29.670959
102,913,770
A
"2013-03-01T13:00:00"
29.456366
31.130186
29.134478
30.02146
92,827,620
A
"2013-04-01T12:00:00"
29.921316
32.038628
28.841202
29.642345
116,119,836
A
"2013-05-01T12:00:00"
29.62804
33.95565
29.499285
32.510731
130,313,172
A
"2013-06-01T12:00:00"
32.65379
33.226036
29.935621
30.586552
95,832,623
A
"2013-07-01T12:00:00"
30.793991
33.547928
30.55794
31.995708
73,881,224
A
"2013-08-01T12:00:00"
32.55365
34.570816
32.41774
33.361946
70,063,428
A
"2013-09-01T12:00:00"
33.648067
38.247498
33.347637
36.659515
91,099,131
A
"2013-10-01T12:00:00"
36.266094
38.082977
35.329041
36.309013
71,997,418
A
"2013-11-01T12:00:00"
36.423462
39.871246
35.650928
38.319027
73,142,241
A
"2013-12-01T13:00:00"
38.247498
41.44492
37.596565
40.90844
59,295,610
A
"2014-01-01T13:00:00"
40.844063
43.79113
40.16452
41.595135
73,379,205
A
"2014-02-01T13:00:00"
41.595135
43.247498
39.248928
40.722462
99,904,852
A
"2014-03-01T13:00:00"
40.143063
42.432045
38.783978
40
71,466,178
A
"2014-04-01T12:00:00"
40.200287
40.944206
37.167381
38.655224
59,032,368
A
"2014-05-01T12:00:00"
38.583691
41.04435
38.383404
40.729614
64,035,252
A
"2014-06-01T12:00:00"
40.743919
42.618027
40.271816
41.087269
42,405,811
A
"2014-07-01T12:00:00"
41.301861
41.90987
39.442059
40.121601
55,220,581
A
"2014-08-01T12:00:00"
39.892704
42.246067
38.76252
40.886982
54,268,262
A
"2014-09-01T12:00:00"
40.937054
42.489269
40
40.758224
50,613,191
A
"2014-10-01T12:00:00"
40.665237
40.886982
35.622318
39.542202
83,419,917
A
"2014-11-01T12:00:00"
39.900002
42.990002
39.490002
42.740002
56,373,700
A
"2014-12-01T13:00:00"
42.689999
42.73
38.09
40.939999
48,770,200
A
"2015-01-01T13:00:00"
41.18
41.310001
37.68
37.77
53,086,600
A
"2015-02-01T13:00:00"
37.900002
42.490002
37.709999
42.209999
52,418,300
A
"2015-03-01T13:00:00"
42.34
42.740002
40.369999
41.549999
44,856,400
A
"2015-04-01T12:00:00"
41.459999
43.59
40.720001
41.369999
47,256,700
A
"2015-05-01T12:00:00"
41.41
42.93
40.82
41.189999
44,096,800
A
"2015-06-01T12:00:00"
41.43
41.43
38.48
38.580002
58,978,100
A
"2015-07-01T12:00:00"
38.889999
41.139999
38.610001
40.950001
54,238,300
A
"2015-08-01T12:00:00"
40.919998
41.349998
33.57
36.310001
56,307,300
A
"2015-09-01T12:00:00"
35.299999
36.990002
33.240002
34.330002
47,113,000
A
"2015-10-01T12:00:00"
34.32
38.099998
33.119999
37.759998
52,993,300
A
"2015-11-01T12:00:00"
37.869999
42.200001
36.5
41.82
74,662,700
A
"2015-12-01T13:00:00"
42.16
42.48
39.900002
41.810001
59,284,400
A
"2016-01-01T13:00:00"
41.060001
41.189999
36.009998
37.650002
50,734,500
A
"2016-02-01T13:00:00"
37.369999
38.189999
34.150002
37.349998
53,437,100
A
"2016-03-01T13:00:00"
37.630001
40.580002
37.610001
39.849998
37,122,800
A
"2016-04-01T12:00:00"
39.560001
42
39.169998
40.919998
34,713,500
A
"2016-05-01T12:00:00"
41.200001
46
40.389999
45.889999
53,550,300
A
"2016-06-01T12:00:00"
45.75
46.68
41.98
44.360001
52,011,000
A
"2016-07-01T12:00:00"
44.360001
48.18
43.360001
48.110001
34,708,800