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
⌀
ABNB
"2021-09-13T12:00:00"
160.25
170
154.789993
166.589996
43,951,900
ABNB
"2021-09-20T12:00:00"
162.240005
176.960007
159.445007
175.880005
29,248,600
ABNB
"2021-09-27T12:00:00"
175
176.319
165.710007
173.009995
18,328,400
ABNB
"2021-10-04T12:00:00"
171.990005
174.100006
160.630005
169.970001
15,645,700
ABNB
"2021-10-11T12:00:00"
170
176.75
166.630005
169.179993
19,328,400
ABNB
"2021-10-18T12:00:00"
167.5
172.809998
165.160004
166.639999
14,132,700
ABNB
"2021-10-25T12:00:00"
166.690002
172.649994
166.649994
170.660004
13,006,600
ABNB
"2021-11-01T12:00:00"
170.5
203.294998
170.5
201.619995
47,515,400
ABNB
"2021-11-08T13:00:00"
203.350006
211.335999
187.5
206.539993
46,572,300
ABNB
"2021-11-15T13:00:00"
206.199997
212.584
190.5
196.419998
31,073,600
ABNB
"2021-11-22T13:00:00"
190.440002
190.759995
167.039993
173.860001
29,879,100
ABNB
"2021-11-29T13:00:00"
176.880005
180.699997
160.490005
166.75
35,794,300
ABNB
"2021-12-06T13:00:00"
167.274994
187.5
162.850006
180.419998
27,795,500
ABNB
"2021-12-13T13:00:00"
178.25
180
149.440002
157.910004
53,080,100
ABNB
"2021-12-20T13:00:00"
151.160004
171.990005
151
171.309998
19,752,700
ABNB
"2021-12-27T13:00:00"
169.806
172.729996
165.020004
166.490005
11,790,300
ABNB
"2022-01-03T13:00:00"
165.296997
175.899994
156.339996
166.050003
23,783,700
ABNB
"2022-01-10T13:00:00"
159.759995
171.990005
152.100006
163.990005
24,877,300
ABNB
"2022-01-17T13:00:00"
156.910004
165.199997
152.410004
156.729996
23,087,000
ABNB
"2022-01-24T13:00:00"
150
152.399994
134.373993
142.770004
37,400,000
ABNB
"2022-01-31T13:00:00"
144.802994
157.389999
143.809998
155.559998
22,205,400
ABNB
"2022-02-07T13:00:00"
156.789993
177.059998
153.440002
166.529999
28,593,900
ABNB
"2022-02-14T13:00:00"
166.630005
191.729996
165.029999
174.899994
55,462,400
ABNB
"2022-02-21T13:00:00"
172.130005
176.380005
141.179993
155.089996
34,698,900
ABNB
"2022-02-28T13:00:00"
155.024994
159.220001
140.460007
142.699997
33,709,200
ABNB
"2022-03-07T13:00:00"
145
155
131.5
145.139999
35,668,000
ABNB
"2022-03-14T12:00:00"
143.410004
167.179993
136.039993
167
32,423,500
ABNB
"2022-03-21T12:00:00"
164.570007
171
159
167.220001
18,674,400
ABNB
"2022-03-28T12:00:00"
167.220001
178.880005
162.429993
173.070007
19,867,100
ABNB
"2022-04-04T12:00:00"
175.020004
179.089996
159.350006
162.559998
19,443,400
ABNB
"2022-04-11T12:00:00"
159.839996
174.639999
157.279999
170.699997
20,327,200
ABNB
"2022-04-18T12:00:00"
169.270004
172.610001
154.779999
156.089996
18,772,900
ABNB
"2022-04-25T12:00:00"
154.330002
163.240005
150.440002
153.210007
21,656,700
ABNB
"2022-05-02T12:00:00"
153.210007
158.740005
133.039993
135.839996
64,258,400
ABNB
"2022-05-09T12:00:00"
131.759995
131.884995
111.220001
121.449997
59,590,500
ABNB
"2022-05-16T12:00:00"
121
121.07
107.449997
112.550003
40,158,500
ABNB
"2022-05-23T12:00:00"
113.544998
120.699997
103.740997
120.5
32,894,600
ABNB
"2022-05-30T12:00:00"
120.5
123
114.394997
119.830002
25,748,000
ABNB
"2022-06-06T12:00:00"
123.330002
125.510002
108.32
108.910004
23,519,800
ABNB
"2022-06-13T12:00:00"
102.849998
105.330002
92.089996
99.489998
42,491,800
ABNB
"2022-06-20T12:00:00"
102.690002
104.889
93.019997
103.510002
56,656,900
ABNB
"2022-06-27T12:00:00"
103.959999
105.449997
86.709999
91.410004
36,622,000
ABNB
"2022-07-04T12:00:00"
88.879997
98.120003
86.75
97.349998
26,501,500
ABNB
"2022-07-11T12:00:00"
96
97.685997
90.169998
94.660004
33,011,200
ABNB
"2022-07-18T12:00:00"
96.779999
110.099998
95.980003
103.970001
28,138,200
ABNB
"2022-07-25T12:00:00"
103.779999
111.160004
101.099998
110.980003
21,806,300
ABNB
"2022-08-01T12:00:00"
110
119.239998
107.480003
117.110001
60,257,900
ABNB
"2022-08-08T12:00:00"
118.154999
127.089996
112.800003
124.510002
28,235,700
ABNB
"2022-08-15T12:00:00"
123.550003
126.434998
114.099998
114.760002
22,254,300
ABNB
"2022-08-22T12:00:00"
110.360001
118.269997
109.970001
112.82
22,938,900
ABNB
"2022-08-29T12:00:00"
111.769997
116.459999
108.169998
113.639999
25,102,600
ABNB
"2022-09-05T12:00:00"
114.089996
123.709999
110.5
123.480003
18,163,700
ABNB
"2022-09-12T12:00:00"
124.25
129.380005
117.589996
118.75
40,120,400
ABNB
"2022-09-19T12:00:00"
116.870003
121.660004
99.709999
101.75
31,870,000
ABNB
"2022-09-26T12:00:00"
101.779999
111.129997
101.559998
105.040001
23,888,100
ABNB
"2022-10-03T12:00:00"
105.489998
114.410004
102.18
108.540001
21,851,800
ABNB
"2022-10-10T12:00:00"
108.550003
116.447998
103.595001
109.160004
26,363,600
ABNB
"2022-10-17T12:00:00"
112.330002
120.709999
111.029999
119.949997
22,521,100
ABNB
"2022-10-24T12:00:00"
118.330002
119.910004
110.389999
115.209999
24,346,100
ABNB
"2022-10-31T12:00:00"
113.059998
113.800003
91.272003
96.089996
75,721,700
ABNB
"2022-11-07T13:00:00"
96.760002
109.769997
93.279999
109.57
34,660,400
ABNB
"2022-11-14T13:00:00"
107.739998
111.235001
96.599998
97.769997
25,084,900
ABNB
"2022-11-21T13:00:00"
97.010002
98.830002
92.980003
97.669998
17,680,000
ABNB
"2022-11-28T13:00:00"
97
102.760002
94.809998
101
26,384,300
ABNB
"2022-12-05T13:00:00"
100
101.169998
86.879997
94.699997
35,144,400
ABNB
"2022-12-12T13:00:00"
93.760002
100.650002
88.559998
89.57
30,943,000
ABNB
"2022-12-19T13:00:00"
89.510002
90.860001
82.580002
85.25
26,338,500
ABNB
"2022-12-26T13:00:00"
84.779999
86.059998
81.910004
85.5
16,317,900
ABNB
"2023-01-02T13:00:00"
87.385002
88.839996
84.300003
88.519997
16,485,700
ABNB
"2023-01-09T13:00:00"
90.254997
100.699997
86.75
100.370003
30,428,100
ABNB
"2023-01-16T13:00:00"
99.915001
103.800003
97.57
101.279999
21,659,100
ABNB
"2023-01-23T13:00:00"
101.989998
117.120003
99.841003
115.940002
27,871,800
ABNB
"2023-01-30T13:00:00"
114.129997
121.400002
108.82
118.699997
26,688,300
ABNB
"2023-02-06T13:00:00"
117.410004
120.209999
106.538002
108.870003
22,179,400
ABNB
"2023-02-13T13:00:00"
110
144.630005
109.809998
131.600006
87,376,600
ABNB
"2023-02-20T13:00:00"
129.770004
132.850006
120.191002
122.779999
24,511,000
ABNB
"2023-02-27T13:00:00"
123.949997
126.384003
119.360001
125.730003
26,560,200
ABNB
"2023-03-06T13:00:00"
126.355003
130.850006
115.849998
118.300003
25,576,600
ABNB
"2023-03-13T12:00:00"
115.722
120.059998
111.510002
118.150002
30,209,000
ABNB
"2023-03-20T12:00:00"
118.059998
125.43
115.389999
116.919998
21,662,600
ABNB
"2023-03-27T12:00:00"
117.989998
125.940002
116.014999
124.400002
19,443,800
ABNB
"2023-04-03T12:00:00"
123
123.089996
107.660004
109.690002
28,717,000
ABNB
"2023-04-10T12:00:00"
108.690002
115.839996
108.400002
114.650002
23,613,800
ABNB
"2023-04-17T12:00:00"
115.419998
121.32
112.019997
115.5
25,486,500
ABNB
"2023-04-24T12:00:00"
115.529999
120.470001
112.287003
119.669998
19,359,500
ABNB
"2023-05-01T12:00:00"
119.260002
122.650002
116.18
119.900002
24,938,800
ABNB
"2023-05-08T12:00:00"
123.160004
128.960007
104.209999
105.275002
84,064,000
ABNB
"2023-05-15T12:00:00"
105.059998
112.339996
103.550003
107.379997
33,965,300
ABNB
"2023-05-22T12:00:00"
106.260002
110.730003
103.739998
106.809998
28,732,600
ABNB
"2023-05-29T12:00:00"
107.724998
118.449997
103.739998
118.059998
32,489,300
ABNB
"2023-06-05T12:00:00"
115.120003
122.739998
112.315002
117.860001
29,847,600
ABNB
"2023-06-12T12:00:00"
119.364998
129.199997
118.879997
128.679993
31,341,900
ABNB
"2023-06-19T12:00:00"
126.370003
129.259995
124
124.730003
19,825,200
ABNB
"2023-06-26T12:00:00"
122.900002
131.880005
122.800003
128.160004
23,126,000
ABNB
"2023-07-03T12:00:00"
129.279999
134.270004
126.059998
130.320007
15,313,400
ABNB
"2023-07-10T12:00:00"
130.179993
143.570007
128.770004
143.339996
31,710,100
ABNB
"2023-07-17T12:00:00"
142.289993
149.990005
142.289993
148.770004
30,890,100
ABNB
"2023-07-24T12:00:00"
147.059998
154.490005
144.179993
153.330002
22,135,900
ABNB
"2023-07-31T12:00:00"
153.860001
154.949997
137.619995
140.169998
36,066,000
ABNB
"2023-08-07T12:00:00"
142
144
131.699997
133.679993
19,964,400