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
⌀
ABT
"2008-09-01T12:00:00"
27.885977
28.764009
21.95085
25.136723
1,324,050,228
ABT
"2008-12-01T13:00:00"
24.51778
27.535723
22.665752
22.713732
1,162,565,237
ABT
"2009-03-01T13:00:00"
22.401861
23.778889
19.801346
21.619787
1,517,016,050
ABT
"2009-06-01T12:00:00"
21.73494
23.207926
20.847309
21.701353
1,202,336,180
ABT
"2009-09-01T12:00:00"
21.629383
26.192282
21.456656
26.144302
1,009,410,382
ABT
"2009-12-01T13:00:00"
26.31703
27.247843
25.271067
26.043545
800,731,971
ABT
"2010-03-01T13:00:00"
26.086725
26.652889
21.715748
22.819288
1,201,052,938
ABT
"2010-06-01T12:00:00"
22.761711
24.80566
21.394281
23.673332
1,015,081,496
ABT
"2010-09-01T12:00:00"
23.855656
25.789249
22.085194
22.315498
971,129,430
ABT
"2010-12-01T13:00:00"
22.497822
23.423836
21.624586
23.078381
1,257,962,275
ABT
"2011-03-01T13:00:00"
23.121561
26.024351
22.310699
25.06955
1,079,187,994
ABT
"2011-06-01T12:00:00"
25.055157
25.717279
22.209942
25.194298
1,039,350,564
ABT
"2011-09-01T12:00:00"
25.14152
26.681679
23.491009
26.17309
1,169,002,295
ABT
"2011-12-01T13:00:00"
26.000362
27.444559
25.81324
27.161478
879,142,142
ABT
"2012-03-01T13:00:00"
27.156679
30.32336
26.825619
29.646841
972,121,302
ABT
"2012-06-01T12:00:00"
29.339769
32.362511
28.528908
31.446093
813,393,287
ABT
"2012-09-01T12:00:00"
31.311749
34.771107
30.045076
31.187
946,344,309
ABT
"2012-12-01T13:00:00"
31.230183
35.290001
30.711998
33.790001
822,665,497
ABT
"2013-03-01T13:00:00"
33.689999
38.77
33.27
36.669998
461,537,800
ABT
"2013-06-01T12:00:00"
36.630001
37.639999
33.23
33.330002
436,566,100
ABT
"2013-09-01T12:00:00"
33.68
38.810001
32.700001
38.189999
489,972,900
ABT
"2013-12-01T13:00:00"
38.240002
39.98
35.650002
39.779999
454,162,200
ABT
"2014-03-01T13:00:00"
39.5
40.490002
36.650002
40.009998
449,477,100
ABT
"2014-06-01T12:00:00"
40.02
43.27
39.59
42.240002
314,327,200
ABT
"2014-09-01T12:00:00"
42.169998
44.77
39.279999
44.509998
306,066,400
ABT
"2014-12-01T13:00:00"
44.27
47.880001
43.099998
47.369999
339,829,600
ABT
"2015-03-01T13:00:00"
47.34
49.43
45.549999
48.599998
301,000,000
ABT
"2015-06-01T12:00:00"
48.77
51.740002
42.299999
45.290001
374,806,500
ABT
"2015-09-01T12:00:00"
44.220001
46.380001
39
44.919998
443,831,300
ABT
"2015-12-01T13:00:00"
45.220001
46.220001
36
38.740002
447,835,200
ABT
"2016-03-01T13:00:00"
38.91
44.580002
36.889999
39.630001
578,490,500
ABT
"2016-06-01T12:00:00"
39.369999
45.790001
36.759998
42.02
671,422,900
ABT
"2016-09-01T12:00:00"
41.919998
43.779999
37.810001
38.07
529,696,900
ABT
"2016-12-01T13:00:00"
38.119999
45.68
37.380001
45.080002
555,151,400
ABT
"2017-03-01T13:00:00"
45.369999
45.84
42.310001
45.66
417,364,700
ABT
"2017-06-01T12:00:00"
45.52
51.130001
45.470001
50.939999
376,609,200
ABT
"2017-09-01T12:00:00"
51.029999
56.689999
50.639999
56.369999
360,532,900
ABT
"2017-12-01T13:00:00"
56.299999
64.599998
54.32
60.330002
427,444,300
ABT
"2018-03-01T13:00:00"
60.16
63.950001
56.810001
61.529999
396,402,900
ABT
"2018-06-01T12:00:00"
61.959999
67.360001
60.32
66.839996
310,217,700
ABT
"2018-09-01T12:00:00"
66.739998
74.230003
65.220001
74.050003
425,849,300
ABT
"2018-12-01T13:00:00"
74.290001
78.059998
65.440002
77.620003
409,910,300
ABT
"2019-03-01T13:00:00"
77.989998
80.739998
72.360001
76.129997
344,260,700
ABT
"2019-06-01T12:00:00"
76.25
88.760002
75.440002
85.32
322,564,000
ABT
"2019-09-01T12:00:00"
84.43
86.43
78.510002
85.449997
288,193,800
ABT
"2019-12-01T13:00:00"
85.57
92.449997
74.019997
77.029999
305,854,700
ABT
"2020-03-01T13:00:00"
77.879997
100
61.610001
94.919998
690,164,400
ABT
"2020-06-01T12:00:00"
92.949997
114.199997
86.160004
109.470001
367,995,300
ABT
"2020-09-01T12:00:00"
108.93
115.139999
100.339996
108.220001
317,621,000
ABT
"2020-12-01T13:00:00"
109.239998
128.539993
105.32
119.779999
299,821,200
ABT
"2021-03-01T13:00:00"
120.989998
125.419998
114.739998
116.650002
325,063,400
ABT
"2021-06-01T12:00:00"
110.150002
127.300003
105.360001
126.370003
386,035,100
ABT
"2021-09-01T12:00:00"
125.720001
131.600006
114.400002
125.769997
319,217,400
ABT
"2021-12-01T13:00:00"
126.480003
142.600006
114.43
120.620003
384,901,800
ABT
"2022-03-01T13:00:00"
120.309998
124.360001
104.629997
117.459999
351,696,800
ABT
"2022-06-01T12:00:00"
117.849998
118.230003
101.209999
102.650002
295,641,300
ABT
"2022-09-01T12:00:00"
102.360001
109.669998
93.25
107.580002
379,064,200
ABT
"2022-12-01T13:00:00"
108.239998
115.690002
99.660004
101.720001
283,274,400
ABT
"2023-03-01T13:00:00"
100.699997
112.949997
96.389999
102
332,978,300
ABT
"2023-06-01T12:00:00"
101.910004
115.830002
100.540001
102.900002
302,052,700
ABT
"2023-09-01T12:00:00"
103.400002
103.790001
99.769997
100.730003
19,404,000
ABT
"2023-09-09T04:03:11"
100.599998
100.82
99.839996
100.730003
3,521,317
AC
"2015-11-09T13:00:00"
26.069653
27.57214
26.069653
27.57214
1,105
AC
"2015-11-16T13:00:00"
26.666668
27.860697
26.666668
27.860697
1,306
AC
"2015-11-23T13:00:00"
27.860697
30.079601
27.860697
30.079601
301
AC
"2015-11-30T13:00:00"
30.079601
36.328358
29.353233
33.820896
76,982
AC
"2015-12-07T13:00:00"
33.57214
35.034824
29.60199
29.930347
88,539
AC
"2015-12-14T13:00:00"
29.850746
31.253731
27.910448
30.41791
191,955
AC
"2015-12-21T13:00:00"
30.45771
31.691542
29.751244
30.407961
36,481
AC
"2015-12-28T13:00:00"
30.189054
31.034826
29.323383
30.348259
43,816
AC
"2016-01-04T13:00:00"
29.840796
30.248756
28.965174
29.54229
113,565
AC
"2016-01-11T13:00:00"
29.677612
30.199005
27.363184
27.960199
84,720
AC
"2016-01-18T13:00:00"
28
28.819901
25.930347
26.845772
82,410
AC
"2016-01-25T13:00:00"
26.378109
27.532337
25.393036
26.945274
62,610
AC
"2016-02-01T13:00:00"
27.65373
27.741295
25.124378
25.174129
76,480
AC
"2016-02-08T13:00:00"
25.273632
27.202986
24.547264
26.865671
200,797
AC
"2016-02-15T13:00:00"
26.865671
28.945274
25.950249
27.890547
117,483
AC
"2016-02-22T13:00:00"
28.029852
29.313433
27.21393
27.442785
74,368
AC
"2016-02-29T13:00:00"
27.860697
28.656715
27.194031
27.631842
65,324
AC
"2016-03-07T13:00:00"
27.980101
28.288557
27.014925
28.139303
73,063
AC
"2016-03-14T12:00:00"
27.681593
28.606964
27.313433
28.029852
78,690
AC
"2016-03-21T12:00:00"
28.039801
28.189054
27.383085
27.502487
26,431
AC
"2016-03-28T12:00:00"
27.562189
28.35821
27.393036
28.099503
117,685
AC
"2016-04-04T12:00:00"
28.45771
28.956219
27.960199
28.606964
75,877
AC
"2016-04-11T12:00:00"
28.855721
30.587065
28.855721
30.348259
188,738
AC
"2016-04-18T12:00:00"
30.318407
30.726368
29.671642
30.189054
145,723
AC
"2016-04-25T12:00:00"
30.348259
30.557215
29.850746
30.318407
82,107
AC
"2016-05-02T12:00:00"
30.616915
30.616915
29.880596
30.139303
75,776
AC
"2016-05-09T12:00:00"
30.099503
30.736319
30.039801
30.159204
138,388
AC
"2016-05-16T12:00:00"
30.268658
30.726368
29.512438
29.960199
100,198
AC
"2016-05-23T12:00:00"
29.850746
30.298508
29.701492
29.840796
93,866
AC
"2016-05-30T12:00:00"
29.751244
30.253731
29.074627
29.412935
73,767
AC
"2016-06-06T12:00:00"
29.509453
30.179104
29.253731
29.263681
121,805
AC
"2016-06-13T12:00:00"
29.194031
29.631842
28.079601
29.253731
178,387
AC
"2016-06-20T12:00:00"
29.442785
29.850746
28.35821
29.343285
403,909
AC
"2016-06-27T12:00:00"
29.034826
29.353233
27.700499
29.164179
127,734
AC
"2016-07-04T12:00:00"
28.965174
29.552238
28.368158
29.114428
110,046
AC
"2016-07-11T12:00:00"
29.462687
30.75622
29.268658
30.129353
125,724
AC
"2016-07-18T12:00:00"
29.273632
30.950249
29.273632
29.850746
80,499
AC
"2016-07-25T12:00:00"
29.751244
29.840796
29.164179
29.741295
69,645