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
⌀
ACGL
"2017-06-01T12:00:00"
32.586666
33.07
30.666668
31.096666
51,283,800
ACGL
"2017-07-01T12:00:00"
31.26
33.156666
31.103333
32.419998
27,695,700
ACGL
"2017-08-01T12:00:00"
32.459999
32.806667
31.893333
32.446667
28,698,900
ACGL
"2017-09-01T12:00:00"
32.5
33.116669
30.173332
32.833332
42,191,700
ACGL
"2017-10-01T12:00:00"
32.906666
34.200001
32.27
33.213333
34,024,200
ACGL
"2017-11-01T12:00:00"
33.299999
33.299999
31.236668
31.563334
33,334,200
ACGL
"2017-12-01T13:00:00"
31.543333
31.799999
29.766666
30.256666
26,781,000
ACGL
"2018-01-01T13:00:00"
30.403334
31.593332
28.860001
30.313334
33,770,400
ACGL
"2018-02-01T13:00:00"
30.166668
30.663334
28.450001
29.413334
31,951,200
ACGL
"2018-03-01T13:00:00"
29.323334
30.09
27.719999
28.530001
60,117,300
ACGL
"2018-04-01T12:00:00"
28.523333
28.926666
26.063334
26.709999
36,656,100
ACGL
"2018-05-01T12:00:00"
26.693333
27.503332
25.706667
26.15
44,151,900
ACGL
"2018-06-01T12:00:00"
26.353333
28.120001
26
26.459999
46,766,400
ACGL
"2018-07-01T12:00:00"
26.25
30.700001
26.25
30.559999
29,280,700
ACGL
"2018-08-01T12:00:00"
30.26
31.32
29.629999
30.57
19,783,500
ACGL
"2018-09-01T12:00:00"
30.5
30.790001
29.389999
29.809999
21,995,800
ACGL
"2018-10-01T12:00:00"
29.84
30
26.120001
28.370001
23,610,700
ACGL
"2018-11-01T12:00:00"
28.52
29
27.49
28.620001
22,171,600
ACGL
"2018-12-01T13:00:00"
28.709999
28.879999
24.790001
26.719999
24,151,500
ACGL
"2019-01-01T13:00:00"
26.370001
29.4
25.07
29.35
19,508,200
ACGL
"2019-02-01T13:00:00"
29.440001
32.830002
29.309999
32.669998
23,187,400
ACGL
"2019-03-01T13:00:00"
32.790001
33.049999
31.530001
32.32
25,168,200
ACGL
"2019-04-01T12:00:00"
32.580002
34.580002
32.060001
33.779999
21,751,500
ACGL
"2019-05-01T12:00:00"
34
34.880001
33.099998
34.43
27,026,800
ACGL
"2019-06-01T12:00:00"
34.360001
37.240002
34.360001
37.080002
28,779,000
ACGL
"2019-07-01T12:00:00"
37.650002
39.860001
37.02
38.689999
27,194,900
ACGL
"2019-08-01T12:00:00"
38.93
40.200001
37.57
39.5
25,644,100
ACGL
"2019-09-01T12:00:00"
39.299999
42.860001
39.299999
41.98
28,725,800
ACGL
"2019-10-01T12:00:00"
42.279999
42.720001
40.459999
41.759998
28,165,500
ACGL
"2019-11-01T12:00:00"
41.82
42.290001
40.119999
41.970001
34,387,700
ACGL
"2019-12-01T13:00:00"
42.009998
43.029999
40.419998
42.889999
23,454,100
ACGL
"2020-01-01T13:00:00"
43.009998
45.59
42.68
44.16
28,684,900
ACGL
"2020-02-01T13:00:00"
44.32
48.32
39.790001
40.43
29,239,000
ACGL
"2020-03-01T13:00:00"
40.5
43.110001
22.540001
28.459999
67,148,900
ACGL
"2020-04-01T12:00:00"
27.27
31.17
23.459999
24.030001
47,273,400
ACGL
"2020-05-01T12:00:00"
23.43
30.75
20.93
28.219999
60,540,900
ACGL
"2020-06-01T12:00:00"
28.450001
35.759998
27.629999
28.65
54,229,900
ACGL
"2020-07-01T12:00:00"
28.700001
31.790001
26.219999
30.75
37,827,700
ACGL
"2020-08-01T12:00:00"
30.799999
33.68
30.27
31.540001
24,507,000
ACGL
"2020-09-01T12:00:00"
31.27
33.049999
27.41
29.25
36,124,300
ACGL
"2020-10-01T12:00:00"
29.35
32.16
28.549999
30.209999
35,307,500
ACGL
"2020-11-01T12:00:00"
30.85
35.540001
30.639999
32.200001
48,498,900
ACGL
"2020-12-01T13:00:00"
33.009998
36.16
32.18
36.07
46,397,500
ACGL
"2021-01-01T13:00:00"
36.150002
37.16
31.23
31.41
55,630,600
ACGL
"2021-02-01T13:00:00"
31.5
36.330002
31.280001
35.82
69,504,400
ACGL
"2021-03-01T13:00:00"
36.41
39.34
35.09
38.369999
58,581,700
ACGL
"2021-04-01T12:00:00"
38.330002
41.279999
38.150002
39.709999
30,172,800
ACGL
"2021-05-01T12:00:00"
40.130001
41.110001
38.75
39.889999
31,326,000
ACGL
"2021-06-01T12:00:00"
40
40.18
36.98
38.939999
43,704,800
ACGL
"2021-07-01T12:00:00"
39.130001
40.25
36.529999
39
35,624,200
ACGL
"2021-08-01T12:00:00"
39.18
42.540001
38.59
41.099998
33,747,600
ACGL
"2021-09-01T12:00:00"
41.060001
41.189999
38.110001
38.18
48,827,000
ACGL
"2021-10-01T12:00:00"
38.150002
43.720001
37.439999
41.82
33,377,300
ACGL
"2021-11-01T12:00:00"
41.919998
43.93
40.240002
40.380001
43,920,000
ACGL
"2021-12-01T13:00:00"
41.080002
44.919998
40.720001
44.450001
30,263,400
ACGL
"2022-01-01T13:00:00"
44.5
47.580002
43.810001
46.32
33,516,200
ACGL
"2022-02-01T13:00:00"
46.360001
49.150002
44.700001
47.110001
35,614,900
ACGL
"2022-03-01T13:00:00"
46.84
49.080002
43.59
48.419998
47,036,000
ACGL
"2022-04-01T12:00:00"
48.450001
50.73
45.549999
45.669998
45,658,400
ACGL
"2022-05-01T12:00:00"
45.599998
47.93
44.509998
47.459999
40,801,500
ACGL
"2022-06-01T12:00:00"
47.459999
47.650002
42.09
45.490002
34,773,500
ACGL
"2022-07-01T12:00:00"
45.23
46.189999
42.110001
44.400002
41,345,400
ACGL
"2022-08-01T12:00:00"
43.889999
47.919998
42.98
45.720001
25,379,900
ACGL
"2022-09-01T12:00:00"
45.66
47.700001
41.049999
45.540001
32,320,700
ACGL
"2022-10-01T12:00:00"
45.790001
58
44.619999
57.5
146,318,000
ACGL
"2022-11-01T12:00:00"
57.52
60.07
54.82
59.91
59,344,700
ACGL
"2022-12-01T13:00:00"
60.459999
63.880001
58.709999
62.779999
39,365,800
ACGL
"2023-01-01T13:00:00"
62.610001
65.32
61.849998
64.349998
28,815,700
ACGL
"2023-02-01T13:00:00"
63.939999
70.339996
60.700001
70
41,796,100
ACGL
"2023-03-01T13:00:00"
69.690002
72.279999
62.099998
67.870003
60,010,200
ACGL
"2023-04-01T12:00:00"
67.93
75.400002
67.18
75.07
35,601,400
ACGL
"2023-05-01T12:00:00"
74.93
78.300003
69.620003
69.699997
41,880,000
ACGL
"2023-06-01T12:00:00"
69.519997
75.57
69.050003
74.849998
39,158,200
ACGL
"2023-07-01T12:00:00"
74.43
84.830002
72.330002
77.690002
49,297,400
ACGL
"2023-08-01T12:00:00"
77.769997
78.580002
73.5
76.860001
35,754,800
ACGL
"2023-09-01T12:00:00"
77.419998
78.110001
75.68
77.260002
6,635,000
ACGL
"2023-09-09T04:00:01"
77.800003
77.839996
76.629997
77.254997
1,330,114
ACHC
"1994-04-01T13:00:00"
24
25.5
24
25
45,725
ACHC
"1994-05-01T12:00:00"
25
27
24
25.5
21,675
ACHC
"1994-06-01T12:00:00"
26.5
27
25.5
27
28,925
ACHC
"1994-07-01T12:00:00"
27
27
26
26
15,550
ACHC
"1994-08-01T12:00:00"
27
27
26
27
15,225
ACHC
"1994-09-01T12:00:00"
26
27
24
27
8,350
ACHC
"1994-10-01T12:00:00"
24
26
24
24
12,325
ACHC
"1994-11-01T13:00:00"
24
26
24
24
11,300
ACHC
"1994-12-01T13:00:00"
24
26
24
24
16,200
ACHC
"1995-01-01T13:00:00"
24
25
21.5
21.5
10,800
ACHC
"1995-02-01T13:00:00"
21.5
23
21.5
22
3,000
ACHC
"1995-03-01T13:00:00"
22
23
20.5
20.75
9,975
ACHC
"1995-04-01T13:00:00"
20.5
23
20.5
20.5
10,050
ACHC
"1995-05-01T12:00:00"
20.5
26
20.5
26
18,425
ACHC
"1995-06-01T12:00:00"
26
29.5
26
28
17,575
ACHC
"1995-07-01T12:00:00"
28
29.5
27
27
17,425
ACHC
"1995-08-01T12:00:00"
28.25
31
25
27
67,550
ACHC
"1995-09-01T12:00:00"
26
29
26
29
20,000
ACHC
"1995-10-01T12:00:00"
29
29.5
26
26.5
19,925
ACHC
"1995-11-01T13:00:00"
26.5
26.75
26.5
26.5
5,500
ACHC
"1995-12-01T13:00:00"
26.5
29.5
22
22
15,325
ACHC
"1996-01-01T13:00:00"
21
31
21
27.5
109,325
ACHC
"1996-02-01T13:00:00"
28.5
36
26
36
131,600