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
⌀
AAL
"2006-11-01T13:00:00"
49.950001
63.27
47
56.759998
53,478,400
AAL
"2006-12-01T13:00:00"
57.509998
62.700001
53.849998
53.849998
38,323,100
AAL
"2007-01-01T13:00:00"
53.889999
62.5
51.52
55.98
56,962,400
AAL
"2007-02-01T13:00:00"
56.5
59.849998
50.599998
52.290001
31,647,400
AAL
"2007-03-01T13:00:00"
51
53.09
44.009998
45.48
41,854,300
AAL
"2007-04-01T12:00:00"
45.259998
48.299999
36.68
36.939999
56,718,000
AAL
"2007-05-01T12:00:00"
36.700001
37.41
32.099998
35.650002
73,097,600
AAL
"2007-06-01T12:00:00"
35.720001
35.959999
26.780001
30.27
64,379,100
AAL
"2007-07-01T12:00:00"
30.68
36.810001
30.379999
31.01
60,015,000
AAL
"2007-08-01T12:00:00"
30.73
32.709999
24.26
30.950001
50,467,200
AAL
"2007-09-01T12:00:00"
30.860001
33.959999
25.700001
26.25
39,961,800
AAL
"2007-10-01T12:00:00"
26.620001
33.450001
26
27.66
61,631,800
AAL
"2007-11-01T12:00:00"
27.25
27.5
18
20.77
71,970,200
AAL
"2007-12-01T13:00:00"
21.209999
21.209999
14.41
14.71
62,582,800
AAL
"2008-01-01T13:00:00"
14.55
14.58
10.18
13.84
100,230,100
AAL
"2008-02-01T13:00:00"
13.98
16.440001
12.4
12.4
54,642,800
AAL
"2008-03-01T13:00:00"
12.19
12.96
7.24
8.91
70,380,100
AAL
"2008-04-01T12:00:00"
9.2
9.94
6.1
8.59
78,012,700
AAL
"2008-05-01T12:00:00"
8.65
9.62
3.96
3.96
112,579,700
AAL
"2008-06-01T12:00:00"
4.03
4.77
2.3
2.5
212,179,900
AAL
"2008-07-01T12:00:00"
2.46
5.8
1.45
5.06
286,134,300
AAL
"2008-08-01T12:00:00"
5.3
9.79
4.68
8.49
361,759,400
AAL
"2008-09-01T12:00:00"
9.9
10.46
5.29
6.03
233,673,000
AAL
"2008-10-01T12:00:00"
6.01
10.99
3.16
10.14
236,045,600
AAL
"2008-11-01T12:00:00"
10.54
11.24
4
5.96
154,783,600
AAL
"2008-12-01T13:00:00"
5.79
8.05
4.88
7.73
111,437,900
AAL
"2009-01-01T13:00:00"
7.73
9.7
5.39
5.67
138,012,100
AAL
"2009-02-01T13:00:00"
5.62
6.15
2.72
2.85
127,771,700
AAL
"2009-03-01T13:00:00"
2.8
3.46
1.88
2.53
139,975,900
AAL
"2009-04-01T12:00:00"
2.46
5.06
2.44
3.79
149,712,300
AAL
"2009-05-01T12:00:00"
3.96
5.35
2.41
2.58
196,763,900
AAL
"2009-06-01T12:00:00"
2.61
3.2
2.11
2.43
162,758,500
AAL
"2009-07-01T12:00:00"
2.4
3.12
2
2.93
174,612,400
AAL
"2009-08-01T12:00:00"
2.98
3.88
2.61
3.4
207,690,400
AAL
"2009-09-01T12:00:00"
3.4
5.6
2.89
4.7
361,210,900
AAL
"2009-10-01T12:00:00"
4.62
4.7
2.95
3.06
214,514,800
AAL
"2009-11-01T12:00:00"
3.12
3.72
2.82
3.69
146,895,300
AAL
"2009-12-01T13:00:00"
3.77
5.4
3.63
4.84
252,434,900
AAL
"2010-01-01T13:00:00"
4.84
5.96
4.47
5.31
262,480,900
AAL
"2010-02-01T13:00:00"
5.43
7.4
5.35
7.33
230,715,100
AAL
"2010-03-01T13:00:00"
7.41
8.17
6.81
7.35
173,820,100
AAL
"2010-04-01T12:00:00"
7.37
7.87
6.27
7.07
326,723,600
AAL
"2010-05-01T12:00:00"
7.21
8.97
5.7
8.83
262,008,300
AAL
"2010-06-01T12:00:00"
8.64
10.87
8.16
8.61
239,865,600
AAL
"2010-07-01T12:00:00"
8.62
11.15
8.02
10.85
200,482,300
AAL
"2010-08-01T12:00:00"
11
11.4
8.4
9.04
169,127,000
AAL
"2010-09-01T12:00:00"
9.33
10.17
8.51
9.25
129,319,900
AAL
"2010-10-01T12:00:00"
9.29
12.24
8.94
11.79
140,380,600
AAL
"2010-11-01T12:00:00"
11.88
12.26
10.51
11.16
105,905,700
AAL
"2010-12-01T13:00:00"
11.34
11.43
9.8
10.01
91,317,200
AAL
"2011-01-01T13:00:00"
10.11
11.56
9.67
9.92
137,974,100
AAL
"2011-02-01T13:00:00"
9.97
10.21
8.16
8.61
180,533,900
AAL
"2011-03-01T13:00:00"
8.56
9.38
7.71
8.71
176,860,200
AAL
"2011-04-01T12:00:00"
9.08
9.16
7.76
9.09
118,655,300
AAL
"2011-05-01T12:00:00"
9.24
10.35
8.98
9.1
145,480,000
AAL
"2011-06-01T12:00:00"
9.08
9.34
7.94
8.91
141,200,400
AAL
"2011-07-01T12:00:00"
9.02
9.15
5.77
6.24
139,132,400
AAL
"2011-08-01T12:00:00"
6.4
6.43
4.95
5.59
196,161,700
AAL
"2011-09-01T12:00:00"
5.54
6.57
4.68
5.5
168,818,400
AAL
"2011-10-01T12:00:00"
5.44
6.48
4.53
5.77
137,641,800
AAL
"2011-11-01T12:00:00"
5.57
5.73
3.96
4.72
132,293,300
AAL
"2011-12-01T13:00:00"
4.9
6.23
4.82
5.07
150,580,600
AAL
"2012-01-01T13:00:00"
5.2
8.79
4.97
8.44
185,238,100
AAL
"2012-02-01T13:00:00"
8.47
9.91
6.9
7.41
180,522,000
AAL
"2012-03-01T13:00:00"
7.45
7.97
6.78
7.59
157,353,600
AAL
"2012-04-01T12:00:00"
7.59
10.44
7.41
10.26
182,375,100
AAL
"2012-05-01T12:00:00"
10.28
13.36
9.65
13.22
187,875,000
AAL
"2012-06-01T12:00:00"
13.01
13.8
11.12
13.33
194,296,500
AAL
"2012-07-01T12:00:00"
13.43
14.51
10.59
11.46
196,980,100
AAL
"2012-08-01T12:00:00"
11.29
11.75
9.74
10.66
172,003,900
AAL
"2012-09-01T12:00:00"
10.61
12.48
10.15
10.46
138,223,400
AAL
"2012-10-01T12:00:00"
10.35
12.63
10.32
12.18
119,547,300
AAL
"2012-11-01T12:00:00"
12.17
13.19
11.52
12.89
114,252,000
AAL
"2012-12-01T13:00:00"
12.92
13.75
11.97
13.5
113,671,300
AAL
"2013-01-01T13:00:00"
13.72
15.64
13.6
14.28
148,165,800
AAL
"2013-02-01T13:00:00"
14.43
15.4
12.7
13.43
193,396,500
AAL
"2013-03-01T13:00:00"
13.37
17.43
13.32
16.969999
187,166,700
AAL
"2013-04-01T12:00:00"
17.02
17.129999
15.03
16.9
152,135,500
AAL
"2013-05-01T12:00:00"
16.91
19.700001
16.6
17.57
127,394,000
AAL
"2013-06-01T12:00:00"
17.540001
18.200001
15.59
16.42
104,045,500
AAL
"2013-07-01T12:00:00"
16.5
19.49
16.040001
19.35
117,959,400
AAL
"2013-08-01T12:00:00"
19.440001
19.59
15.28
16.16
218,655,000
AAL
"2013-09-01T12:00:00"
16.379999
19.48
16.110001
18.959999
90,979,900
AAL
"2013-10-01T12:00:00"
18.98
23.16
18.98
21.969999
125,759,100
AAL
"2013-11-01T12:00:00"
22.040001
25.49
21.6
23.48
245,060,000
AAL
"2013-12-01T13:00:00"
23.549999
27.200001
21.450001
25.25
326,931,400
AAL
"2014-01-01T13:00:00"
25.07
34.200001
25.059999
33.549999
290,291,800
AAL
"2014-02-01T13:00:00"
33.950001
37.279999
33.049999
36.93
197,511,500
AAL
"2014-03-01T13:00:00"
36.169998
39.880001
35.02
36.599998
194,519,600
AAL
"2014-04-01T12:00:00"
36.950001
38.900002
31.860001
35.07
256,325,500
AAL
"2014-05-01T12:00:00"
35.860001
40.330002
35.470001
40.16
193,159,300
AAL
"2014-06-01T12:00:00"
40
44.880001
38.849998
42.959999
335,502,400
AAL
"2014-07-01T12:00:00"
43.439999
44
37.900002
38.849998
265,201,400
AAL
"2014-08-01T12:00:00"
38.75
41
35.23
38.880001
178,929,000
AAL
"2014-09-01T12:00:00"
39
40.540001
34.34
35.48
200,541,700
AAL
"2014-10-01T12:00:00"
34.720001
41.75
28.1
41.349998
473,677,700
AAL
"2014-11-01T12:00:00"
41.439999
49.450001
41.43
48.529999
222,774,700
AAL
"2014-12-01T13:00:00"
49
54.639999
46.049999
53.630001
314,636,000
AAL
"2015-01-01T13:00:00"
54.279999
56.200001
48.099998
49.080002
276,810,300
AAL
"2015-02-01T13:00:00"
48.580002
52.200001
45.950001
47.900002
208,335,500