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
⌀
AAPL
"2016-06-01T12:00:00"
24.754999
27.557501
22.875
26.525
8,381,623,200
AAPL
"2016-09-01T12:00:00"
26.535
29.672501
25.6325
27.629999
9,505,939,600
AAPL
"2016-12-01T13:00:00"
27.592501
34.369999
27.0625
34.247501
6,987,449,200
AAPL
"2017-03-01T13:00:00"
34.4725
39.162498
34.262501
38.189999
6,355,657,200
AAPL
"2017-06-01T12:00:00"
38.2925
41.130001
35.549999
41
7,069,036,000
AAPL
"2017-09-01T12:00:00"
41.200001
44.060001
37.290001
42.962502
7,141,315,200
AAPL
"2017-12-01T13:00:00"
42.487499
45.154999
37.560001
44.529999
8,475,030,000
AAPL
"2018-03-01T13:00:00"
44.634998
47.592499
40.157501
46.717499
8,003,433,200
AAPL
"2018-06-01T12:00:00"
46.997501
57.217499
45.182499
56.907501
6,486,539,200
AAPL
"2018-09-01T12:00:00"
57.102501
58.3675
42.564999
44.645
9,720,187,600
AAPL
"2018-12-01T13:00:00"
46.115002
46.235001
35.5
43.287498
8,798,202,000
AAPL
"2019-03-01T13:00:00"
43.57
53.827499
42.375
43.767502
7,586,222,800
AAPL
"2019-06-01T12:00:00"
43.900002
55.342499
42.567501
52.185001
6,680,608,000
AAPL
"2019-09-01T12:00:00"
51.607498
67
51.055
66.8125
6,396,805,200
AAPL
"2019-12-01T13:00:00"
66.817497
81.962502
64.072502
68.339996
8,342,444,400
AAPL
"2020-03-01T13:00:00"
70.57
81.059998
53.1525
79.485001
12,351,307,600
AAPL
"2020-06-01T12:00:00"
79.4375
131
79.302498
129.039993
10,333,719,900
AAPL
"2020-09-01T12:00:00"
132.759995
137.979996
103.099998
119.050003
8,902,988,900
AAPL
"2020-12-01T13:00:00"
121.010002
145.089996
118.389999
121.260002
6,396,307,200
AAPL
"2021-03-01T13:00:00"
123.75
137.070007
116.209999
124.610001
6,252,210,600
AAPL
"2021-06-01T12:00:00"
125.080002
153.490005
123.129997
151.830002
4,987,167,900
AAPL
"2021-09-01T12:00:00"
152.830002
165.699997
138.270004
165.300003
5,053,943,300
AAPL
"2021-12-01T13:00:00"
167.479996
182.940002
152
165.119995
6,180,729,000
AAPL
"2022-03-01T13:00:00"
164.699997
179.610001
132.610001
148.839996
6,269,636,000
AAPL
"2022-06-01T12:00:00"
149.899994
176.149994
129.039993
157.220001
4,706,464,800
AAPL
"2022-09-01T12:00:00"
156.639999
164.259995
134.369995
148.029999
5,677,710,200
AAPL
"2022-12-01T13:00:00"
148.210007
157.380005
124.169998
147.410004
4,426,582,600
AAPL
"2023-03-01T13:00:00"
146.830002
179.350006
143.899994
177.25
3,765,131,800
AAPL
"2023-06-01T12:00:00"
177.699997
198.229996
171.960007
187.869995
3,615,606,900
AAPL
"2023-09-01T12:00:00"
189.490005
189.979996
173.539993
178.179993
350,808,500
AAPL
"2023-09-09T04:00:01"
178.350006
180.238998
177.789993
178.179993
65,602,066
ABBV
"2013-02-01T13:00:00"
36.84
39.130001
35.009998
36.919998
151,690,500
ABBV
"2013-03-01T13:00:00"
36.799999
40.799999
36.549999
40.779999
122,236,200
ABBV
"2013-04-01T12:00:00"
39.959999
46.32
39.959999
46.049999
176,083,000
ABBV
"2013-05-01T12:00:00"
45.740002
48
42.68
42.689999
119,566,400
ABBV
"2013-06-01T12:00:00"
42.880001
44.470001
40.099998
41.34
107,872,600
ABBV
"2013-07-01T12:00:00"
41.400002
45.91
41.07
45.48
85,701,800
ABBV
"2013-08-01T12:00:00"
45.139999
45.900002
42.25
42.610001
78,325,100
ABBV
"2013-09-01T12:00:00"
43
48.419998
42.310001
44.73
95,067,300
ABBV
"2013-10-01T12:00:00"
44.810001
50.200001
44.32
48.450001
117,974,800
ABBV
"2013-11-01T12:00:00"
48.639999
49.959999
46.830002
48.450001
88,611,100
ABBV
"2013-12-01T13:00:00"
48.490002
54.779999
48.02
52.810001
142,934,200
ABBV
"2014-01-01T13:00:00"
52.119999
52.700001
46.419998
49.23
163,880,000
ABBV
"2014-02-01T13:00:00"
49.400002
52.110001
46.950001
50.91
120,695,900
ABBV
"2014-03-01T13:00:00"
50.34
54.73
49.790001
51.400002
122,225,700
ABBV
"2014-04-01T12:00:00"
51.619999
54.439999
45.5
52.080002
154,855,500
ABBV
"2014-05-01T12:00:00"
51.889999
54.610001
50.310001
54.330002
92,470,200
ABBV
"2014-06-01T12:00:00"
54.43
56.900002
52.290001
56.439999
122,636,200
ABBV
"2014-07-01T12:00:00"
56.419998
58.27
51.82
52.34
325,914,600
ABBV
"2014-08-01T12:00:00"
52.029999
55.939999
51.369999
55.279999
213,154,600
ABBV
"2014-09-01T12:00:00"
55.43
60.02
54.830002
57.759998
241,519,600
ABBV
"2014-10-01T12:00:00"
57.93
63.990002
52.060001
63.459999
466,032,700
ABBV
"2014-11-01T12:00:00"
63.66
69.480003
61.310001
69.199997
121,411,000
ABBV
"2014-12-01T13:00:00"
69.080002
70.760002
64.019997
65.440002
157,558,700
ABBV
"2015-01-01T13:00:00"
65.440002
68.290001
60.119999
60.349998
167,920,200
ABBV
"2015-02-01T13:00:00"
61.490002
61.900002
55.18
60.5
258,899,300
ABBV
"2015-03-01T13:00:00"
60.5
61.73
54.779999
58.540001
293,361,800
ABBV
"2015-04-01T12:00:00"
58.48
66.660004
56.330002
64.660004
261,303,200
ABBV
"2015-05-01T12:00:00"
65.089996
67.989998
63.400002
66.589996
219,975,200
ABBV
"2015-06-01T12:00:00"
66.800003
70.75
66.099998
67.190002
211,568,000
ABBV
"2015-07-01T12:00:00"
67.900002
71.599998
67.32
70.010002
181,338,200
ABBV
"2015-08-01T12:00:00"
70.190002
70.790001
53.869999
62.41
221,343,500
ABBV
"2015-09-01T12:00:00"
61
62.279999
51.880001
54.41
241,249,200
ABBV
"2015-10-01T12:00:00"
54.68
60.73
45.450001
59.549999
266,915,200
ABBV
"2015-11-01T12:00:00"
61.599998
64.300003
57.959999
58.150002
158,018,400
ABBV
"2015-12-01T13:00:00"
58.23
60.119999
53.240002
59.240002
160,606,500
ABBV
"2016-01-01T13:00:00"
58.060001
59.810001
50.709999
54.900002
217,736,200
ABBV
"2016-02-01T13:00:00"
54.16
57.310001
51.599998
54.610001
183,337,800
ABBV
"2016-03-01T13:00:00"
54.779999
57.869999
54.240002
57.119999
141,153,500
ABBV
"2016-04-01T12:00:00"
56.580002
62.099998
56.360001
61
140,377,900
ABBV
"2016-05-01T12:00:00"
60.790001
63.869999
58.5
62.93
206,075,200
ABBV
"2016-06-01T12:00:00"
62.93
65.370003
58.330002
61.91
211,645,500
ABBV
"2016-07-01T12:00:00"
61.98
66.400002
61.77
66.230003
153,375,300
ABBV
"2016-08-01T12:00:00"
66.230003
68.120003
63.5
64.099998
150,348,400
ABBV
"2016-09-01T12:00:00"
64.099998
65.330002
62.450001
63.07
137,686,800
ABBV
"2016-10-01T12:00:00"
63.02
63.75
55.060001
55.779999
133,970,600
ABBV
"2016-11-01T12:00:00"
56
65.050003
55.68
60.799999
195,429,400
ABBV
"2016-12-01T13:00:00"
60.830002
63.330002
58.75
62.619999
149,413,300
ABBV
"2017-01-01T13:00:00"
62.919998
64.5
59.27
61.110001
156,336,200
ABBV
"2017-02-01T13:00:00"
61.07
62.400002
60.049999
61.84
126,886,500
ABBV
"2017-03-01T13:00:00"
62.16
66.790001
61.950001
65.160004
143,064,500
ABBV
"2017-04-01T12:00:00"
65.239998
67.5
63.119999
65.940002
103,923,600
ABBV
"2017-05-01T12:00:00"
66
67.400002
64.610001
66.019997
124,386,700
ABBV
"2017-06-01T12:00:00"
66.260002
73.669998
66.120003
72.510002
131,258,700
ABBV
"2017-07-01T12:00:00"
72.760002
75.040001
69.379997
69.910004
99,934,600
ABBV
"2017-08-01T12:00:00"
70.029999
75.400002
69.470001
75.300003
99,255,800
ABBV
"2017-09-01T12:00:00"
75.589996
90.949997
74.730003
88.860001
192,270,000
ABBV
"2017-10-01T12:00:00"
89.739998
98.260002
85.239998
90.25
139,557,400
ABBV
"2017-11-01T12:00:00"
90.779999
97.529999
90.190002
96.919998
100,958,500
ABBV
"2017-12-01T13:00:00"
97.190002
99.099998
92.900002
96.709999
85,780,700
ABBV
"2018-01-01T13:00:00"
97.139999
125.860001
96.75
112.220001
143,368,200
ABBV
"2018-02-01T13:00:00"
112.239998
122
101
115.830002
139,295,800
ABBV
"2018-03-01T13:00:00"
115.910004
121.449997
91.120003
94.650002
168,460,900
ABBV
"2018-04-01T12:00:00"
94
99.419998
88.220001
96.550003
139,796,000
ABBV
"2018-05-01T12:00:00"
102.099998
107.25
98.5
98.940002
243,029,400
ABBV
"2018-06-01T12:00:00"
97.93
101.080002
90.809998
92.650002
161,585,700
ABBV
"2018-07-01T12:00:00"
92.059998
98.949997
86.760002
92.230003
145,209,800
ABBV
"2018-08-01T12:00:00"
92.290001
100.230003
92.279999
95.980003
111,959,100
ABBV
"2018-09-01T12:00:00"
95.970001
96.400002
90.400002
94.580002
98,560,300
ABBV
"2018-10-01T12:00:00"
94.739998
96.599998
77.739998
77.849998
138,285,200