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
"2023-08-14T12:00:00"
133.559998
133.789993
123.379997
125.059998
20,497,500
ABNB
"2023-08-21T12:00:00"
126.154999
129.184998
123.489998
125.790001
19,823,400
ABNB
"2023-08-28T12:00:00"
127
134.5
124.949997
132.690002
20,959,900
ABNB
"2023-09-04T12:00:00"
141.149994
146.850006
139.009995
145.820007
45,422,000
ABNB
"2023-09-11T12:00:00"
null
null
null
null
null
ABT
"1984-12-01T13:00:00"
1.164337
1.399308
1.118745
1.343196
418,775,746
ABT
"1985-03-01T13:00:00"
1.343196
1.525562
1.339689
1.518548
415,147,326
ABT
"1985-06-01T12:00:00"
1.529069
1.683378
1.501012
1.623759
433,481,885
ABT
"1985-09-01T12:00:00"
1.623759
1.778068
1.476463
1.746505
316,627,583
ABT
"1985-12-01T13:00:00"
1.750012
2.020054
1.700913
1.981477
536,196,767
ABT
"1986-03-01T13:00:00"
1.981477
2.619757
1.974462
2.595208
473,569,130
ABT
"1986-06-01T13:00:00"
2.58118
3.086194
2.497011
2.784588
392,774,458
ABT
"1986-09-01T13:00:00"
2.784588
2.798616
2.286589
2.644307
507,450,998
ABT
"1986-12-01T13:00:00"
2.637293
3.514052
2.560138
3.380785
531,445,610
ABT
"1987-03-01T13:00:00"
3.394813
3.759545
3.023067
3.373771
569,372,908
ABT
"1987-06-01T13:00:00"
3.401827
3.724474
3.289602
3.521066
453,019,384
ABT
"1987-09-01T13:00:00"
3.549123
3.640306
2.244504
2.419856
662,106,071
ABT
"1987-12-01T13:00:00"
2.482983
2.92487
2.370758
2.917856
453,792,827
ABT
"1988-03-01T13:00:00"
2.917856
2.938898
2.405828
2.602222
586,399,386
ABT
"1988-06-01T13:00:00"
2.623265
2.763546
2.440899
2.61625
650,117,681
ABT
"1988-09-01T13:00:00"
2.609236
2.763546
2.475969
2.58118
487,279,064
ABT
"1988-12-01T13:00:00"
2.58118
2.95994
2.54611
2.868757
449,098,698
ABT
"1989-03-01T13:00:00"
2.889799
3.415855
2.826673
3.324672
423,984,916
ABT
"1989-06-01T13:00:00"
3.317658
3.703432
3.100222
3.549123
375,199,081
ABT
"1989-09-01T13:00:00"
3.549123
3.948925
3.408841
3.885798
386,485,318
ABT
"1989-12-01T13:00:00"
3.892812
3.941911
3.507038
3.598221
463,334,357
ABT
"1990-03-01T13:00:00"
3.591207
4.201432
3.521066
4.201432
428,094,503
ABT
"1990-06-01T13:00:00"
4.264558
5.120276
3.87177
4.489009
455,577,635
ABT
"1990-09-01T13:00:00"
4.40484
5.00805
4.166361
4.895825
382,496,915
ABT
"1990-12-01T13:00:00"
4.965966
5.372782
4.40484
5.204445
369,180,829
ABT
"1991-03-01T13:00:00"
5.148332
6.060162
5.050135
5.765571
384,927,734
ABT
"1991-06-01T13:00:00"
5.723486
6.200443
5.470979
6.088218
311,650,088
ABT
"1991-09-01T13:00:00"
6.116274
6.887823
5.905852
6.466978
274,660,187
ABT
"1991-12-01T13:00:00"
6.396838
7.827709
6.368781
7.14033
369,999,718
ABT
"1992-03-01T13:00:00"
7.14033
7.631315
6.593232
7.477005
345,718,192
ABT
"1992-06-01T12:00:00"
7.462977
7.603259
5.863768
6.845738
390,470,612
ABT
"1992-09-01T12:00:00"
6.845738
7.154358
5.947937
6.901851
292,998,310
ABT
"1992-12-01T13:00:00"
6.873795
7.406865
5.078191
5.863768
415,448,954
ABT
"1993-03-01T13:00:00"
5.863768
6.424894
5.218473
6.088218
389,467,715
ABT
"1993-06-01T12:00:00"
6.032106
6.172387
5.106248
5.835711
323,193,843
ABT
"1993-09-01T12:00:00"
5.835711
6.677401
5.639317
6.565175
318,738,961
ABT
"1993-12-01T13:00:00"
6.565175
6.873795
6.032106
6.200443
323,183,595
ABT
"1994-03-01T13:00:00"
6.2285
6.98602
5.69543
6.705457
365,208,908
ABT
"1994-06-01T12:00:00"
6.649344
7.042133
5.975993
6.733513
303,875,991
ABT
"1994-09-01T12:00:00"
6.677401
7.406865
6.593232
7.154358
282,923,924
ABT
"1994-12-01T13:00:00"
7.154358
8.108272
6.873795
7.967991
304,133,955
ABT
"1995-03-01T13:00:00"
7.939934
9.202468
7.771596
8.978018
385,682,470
ABT
"1995-06-01T12:00:00"
8.949961
9.511087
8.108272
8.697455
361,093,523
ABT
"1995-09-01T12:00:00"
8.697455
10.044157
8.585229
9.118299
380,522,313
ABT
"1995-12-01T13:00:00"
9.090243
10.044157
8.557173
9.370806
476,812,165
ABT
"1996-03-01T13:00:00"
9.5672
9.875819
8.669398
9.679425
418,926,336
ABT
"1996-06-01T12:00:00"
9.595256
10.717509
9.286637
10.10027
334,598,587
ABT
"1996-09-01T12:00:00"
10.016101
12.877844
9.959988
12.485056
290,268,534
ABT
"1996-12-01T13:00:00"
12.428943
13.495083
11.166409
12.625337
328,663,200
ABT
"1997-03-01T13:00:00"
12.400887
15.066236
11.867817
14.140378
335,949,439
ABT
"1997-06-01T12:00:00"
14.252603
15.473052
13.298689
13.452998
382,798,093
ABT
"1997-09-01T12:00:00"
13.579252
15.655418
12.807703
14.617335
305,978,901
ABT
"1997-12-01T13:00:00"
14.617335
17.002121
13.97204
16.791698
327,009,832
ABT
"1998-03-01T13:00:00"
16.749615
17.857838
15.669446
16.651417
346,536,183
ABT
"1998-06-01T12:00:00"
16.609333
20.256653
15.964038
17.282684
311,726,055
ABT
"1998-09-01T12:00:00"
17.394909
22.360874
16.440994
21.547241
280,105,488
ABT
"1998-12-01T13:00:00"
21.547241
22.473101
19.302738
20.789722
280,675,771
ABT
"1999-03-01T13:00:00"
20.453047
23.932028
19.723581
20.28471
341,098,468
ABT
"1999-06-01T12:00:00"
20.312765
20.593328
18.264654
19.471075
508,479,507
ABT
"1999-09-01T12:00:00"
19.386908
20.593328
16.188488
17.058233
685,757,616
ABT
"1999-12-01T13:00:00"
17.058233
18.404936
13.186463
14.813729
721,827,280
ABT
"2000-03-01T13:00:00"
14.869842
19.751638
13.242576
18.264654
540,178,492
ABT
"2000-06-01T12:00:00"
18.292711
20.28471
17.422964
19.646427
419,015,667
ABT
"2000-09-01T12:00:00"
19.751638
25.250675
18.741611
24.717606
502,160,301
ABT
"2000-12-01T13:00:00"
24.465097
25.026224
18.853836
21.991653
539,921,862
ABT
"2001-03-01T13:00:00"
21.951254
24.240648
18.966063
23.333868
497,193,060
ABT
"2001-06-01T12:00:00"
22.920879
24.159845
20.918781
22.310373
461,452,204
ABT
"2001-09-01T12:00:00"
22.534824
24.689548
20.806557
24.689548
471,739,776
ABT
"2001-12-01T13:00:00"
24.577324
26.036251
23.724413
25.385345
456,940,515
ABT
"2002-03-01T13:00:00"
25.564905
25.941982
19.774084
21.322792
668,893,766
ABT
"2002-06-01T12:00:00"
21.412573
21.569687
13.377246
17.969501
838,711,656
ABT
"2002-09-01T12:00:00"
17.731585
20.685352
16.66769
19.652882
633,209,939
ABT
"2002-12-01T13:00:00"
19.751638
19.823463
15.150405
15.989849
623,211,522
ABT
"2003-03-01T13:00:00"
15.989849
20.469879
15.280586
19.998533
510,008,802
ABT
"2003-06-01T12:00:00"
20.11076
21.071407
16.901117
18.090706
555,444,222
ABT
"2003-09-01T12:00:00"
18.20293
20.196051
17.93359
19.841419
516,190,788
ABT
"2003-12-01T13:00:00"
19.953644
21.210567
19.105221
19.212957
574,477,375
ABT
"2004-03-01T13:00:00"
19.212957
20.3915
17.632828
19.772558
651,284,189
ABT
"2004-06-01T12:00:00"
19.700588
20.756147
18.357147
20.002863
437,203,833
ABT
"2004-09-01T12:00:00"
20.002863
21.821304
19.311951
20.132408
478,367,235
ABT
"2004-12-01T13:00:00"
20.122812
23.107168
20.098822
22.066002
479,546,269
ABT
"2005-03-01T13:00:00"
22.066002
23.980404
20.794533
23.145552
484,607,127
ABT
"2005-06-01T12:00:00"
23.102369
23.99
21.30312
21.653374
477,046,686
ABT
"2005-09-01T12:00:00"
21.744535
22.166759
17.9925
18.093258
715,011,463
ABT
"2005-12-01T13:00:00"
18.011692
21.499838
18.011692
21.197563
668,131,097
ABT
"2006-03-01T13:00:00"
21.197563
21.869284
19.455891
20.487459
620,143,395
ABT
"2006-06-01T12:00:00"
20.51145
23.716515
19.882912
23.366261
679,158,611
ABT
"2006-09-01T12:00:00"
23.41424
23.927626
21.787718
22.387468
688,846,607
ABT
"2006-12-01T13:00:00"
22.502621
26.417788
22.19075
26.206676
710,792,833
ABT
"2007-03-01T13:00:00"
25.789249
28.5481
25.127127
27.03673
891,222,801
ABT
"2007-06-01T12:00:00"
27.03673
27.305418
23.788485
24.906418
884,462,069
ABT
"2007-09-01T12:00:00"
24.863235
27.909966
24.234697
27.593298
792,179,864
ABT
"2007-12-01T13:00:00"
27.516529
29.310982
25.376621
25.693291
860,321,589
ABT
"2008-03-01T13:00:00"
25.606926
27.185469
24.033182
27.03673
943,241,142
ABT
"2008-06-01T12:00:00"
26.792032
28.701635
25.218288
27.554914
878,414,548