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
"2023-07-01T12:00:00"
17.860001
19.08
16.190001
16.75
491,899,400
AAL
"2023-08-01T12:00:00"
16.540001
16.540001
14.42
14.73
515,280,700
AAL
"2023-09-01T12:00:00"
14.8
14.84
13.91
13.98
107,713,700
AAL
"2023-09-09T04:00:01"
14
14.13
13.91
13.98
17,159,012
AAON
"1993-01-01T13:00:00"
0.093112
0.119716
0.086461
0.113065
2,198,490
AAON
"1993-02-01T13:00:00"
0.113065
0.139668
0.086461
0.119716
1,974,365
AAON
"1993-03-01T13:00:00"
0.119716
0.172923
0.113065
0.159621
1,600,825
AAON
"1993-04-01T13:00:00"
0.146319
0.252733
0.146319
0.212828
18,024,424
AAON
"1993-05-01T12:00:00"
0.219479
0.299289
0.206177
0.299289
16,405,745
AAON
"1993-06-01T12:00:00"
0.299289
0.345845
0.22613
0.252733
10,692,211
AAON
"1993-07-01T12:00:00"
0.266035
0.319242
0.22613
0.312591
11,564,277
AAON
"1993-08-01T12:00:00"
0.312591
0.438957
0.266035
0.412354
16,480,924
AAON
"1993-09-01T12:00:00"
0.412354
0.438957
0.345845
0.399052
16,135,107
AAON
"1993-10-01T12:00:00"
0.399052
0.419005
0.359147
0.3791
9,833,297
AAON
"1993-11-01T13:00:00"
0.3791
0.392401
0.319242
0.372449
4,741,861
AAON
"1993-12-01T13:00:00"
0.352496
0.419005
0.345845
0.419005
8,777,046
AAON
"1994-01-01T13:00:00"
0.419005
0.571975
0.385751
0.525419
25,671,448
AAON
"1994-02-01T13:00:00"
0.538721
0.651785
0.498815
0.631833
19,114,041
AAON
"1994-03-01T13:00:00"
0.671738
0.76485
0.585277
0.638484
31,069,241
AAON
"1994-04-01T13:00:00"
0.61188
0.897868
0.578626
0.884566
18,022,076
AAON
"1994-05-01T12:00:00"
0.891217
0.931122
0.711643
0.857962
28,943,579
AAON
"1994-06-01T12:00:00"
0.864613
0.971027
0.738247
0.791454
23,498,804
AAON
"1994-07-01T12:00:00"
0.791454
0.904518
0.751548
0.778152
17,580,404
AAON
"1994-08-01T12:00:00"
0.778152
0.83801
0.645134
0.738247
14,421,046
AAON
"1994-09-01T12:00:00"
0.718294
0.744898
0.651785
0.678389
18,582,151
AAON
"1994-10-01T12:00:00"
0.691691
0.771501
0.638484
0.76485
17,373,663
AAON
"1994-11-01T13:00:00"
0.76485
0.811406
0.651785
0.744898
9,743,085
AAON
"1994-12-01T13:00:00"
0.744898
0.744898
0.571975
0.68504
19,918,443
AAON
"1995-01-01T13:00:00"
0.671738
0.798105
0.645134
0.665087
11,041,789
AAON
"1995-02-01T13:00:00"
0.665087
0.778152
0.618531
0.665087
18,651,693
AAON
"1995-03-01T13:00:00"
0.665087
0.72428
0.61454
0.676726
10,293,593
AAON
"1995-04-01T13:00:00"
0.673068
0.6877
0.402378
0.504801
26,905,226
AAON
"1995-05-01T12:00:00"
0.519433
0.534065
0.446273
0.446273
6,458,485
AAON
"1995-06-01T12:00:00"
0.468221
0.468221
0.395062
0.41701
9,708,229
AAON
"1995-07-01T12:00:00"
0.41701
0.453589
0.402378
0.438957
8,261,051
AAON
"1995-08-01T12:00:00"
0.431642
0.453589
0.41701
0.420668
4,864,367
AAON
"1995-09-01T12:00:00"
0.41701
0.431642
0.38043
0.387746
8,874,438
AAON
"1995-10-01T12:00:00"
0.387746
0.409694
0.292638
0.30727
10,198,595
AAON
"1995-11-01T13:00:00"
0.314586
0.409694
0.263374
0.373114
5,257,345
AAON
"1995-12-01T13:00:00"
0.373114
0.395062
0.285322
0.336534
5,616,151
AAON
"1996-01-01T13:00:00"
0.329218
0.373114
0.314586
0.314586
1,626,582
AAON
"1996-02-01T13:00:00"
0.34385
0.373114
0.27069
0.336534
2,745,711
AAON
"1996-03-01T13:00:00"
0.32556
0.329218
0.263374
0.278006
3,278,791
AAON
"1996-04-01T13:00:00"
0.278006
0.299954
0.256059
0.256059
1,799,148
AAON
"1996-05-01T12:00:00"
0.27069
0.299954
0.256059
0.263374
3,622,218
AAON
"1996-06-01T12:00:00"
0.263374
0.351166
0.256059
0.30727
2,984,915
AAON
"1996-07-01T12:00:00"
0.314586
0.373114
0.248743
0.314586
3,565,836
AAON
"1996-08-01T12:00:00"
0.278006
0.336534
0.278006
0.314586
1,997,347
AAON
"1996-09-01T12:00:00"
0.30727
0.336534
0.299954
0.329218
3,895,594
AAON
"1996-10-01T12:00:00"
0.329218
0.351166
0.285322
0.299954
4,162,136
AAON
"1996-11-01T13:00:00"
0.299954
0.321902
0.285322
0.30727
2,981,498
AAON
"1996-12-01T13:00:00"
0.299954
0.30727
0.27069
0.285322
6,390,140
AAON
"1997-01-01T13:00:00"
0.278006
0.468221
0.278006
0.38043
12,259,159
AAON
"1997-02-01T13:00:00"
0.395062
0.406036
0.329218
0.406036
4,553,402
AAON
"1997-03-01T13:00:00"
0.39872
0.452675
0.387746
0.406036
6,314,964
AAON
"1997-04-01T13:00:00"
0.387746
0.446273
0.336534
0.38043
4,719,137
AAON
"1997-05-01T12:00:00"
0.376772
0.438957
0.376772
0.41701
3,258,287
AAON
"1997-06-01T12:00:00"
0.409694
0.534065
0.409694
0.490169
5,409,407
AAON
"1997-07-01T12:00:00"
0.482853
0.497485
0.438957
0.446273
4,057,911
AAON
"1997-08-01T12:00:00"
0.468221
0.468221
0.427984
0.446273
2,778,176
AAON
"1997-09-01T12:00:00"
0.468221
0.519433
0.431642
0.512117
5,383,779
AAON
"1997-10-01T12:00:00"
0.513946
0.570645
0.438957
0.446273
7,505,853
AAON
"1997-11-01T13:00:00"
0.446273
0.460905
0.395062
0.446273
2,708,121
AAON
"1997-12-01T13:00:00"
0.427984
0.475537
0.409694
0.442615
3,230,952
AAON
"1998-01-01T13:00:00"
0.438957
0.490169
0.387746
0.475537
1,712,014
AAON
"1998-02-01T13:00:00"
0.468221
0.570645
0.453589
0.534065
7,010,360
AAON
"1998-03-01T13:00:00"
0.530407
0.6877
0.504801
0.621856
8,835,137
AAON
"1998-04-01T13:00:00"
0.621856
0.673068
0.61454
0.654778
7,784,353
AAON
"1998-05-01T12:00:00"
0.662094
0.673068
0.61454
0.618198
8,423,367
AAON
"1998-06-01T12:00:00"
0.61454
0.625514
0.570645
0.570645
8,401,157
AAON
"1998-07-01T12:00:00"
0.585277
0.643804
0.559671
0.585277
8,999,162
AAON
"1998-08-01T12:00:00"
0.563329
0.592593
0.395062
0.395062
9,407,516
AAON
"1998-09-01T12:00:00"
0.438957
0.497485
0.427984
0.460905
3,873,382
AAON
"1998-10-01T12:00:00"
0.438957
0.585277
0.438957
0.526749
2,926,823
AAON
"1998-11-01T13:00:00"
0.534065
0.61454
0.526749
0.541381
2,197,253
AAON
"1998-12-01T13:00:00"
0.526749
0.585277
0.519433
0.545039
1,677,839
AAON
"1999-01-01T13:00:00"
0.577961
0.599909
0.497485
0.556013
3,326,630
AAON
"1999-02-01T13:00:00"
0.526749
0.585277
0.475537
0.501143
3,388,140
AAON
"1999-03-01T13:00:00"
0.475537
0.702332
0.475537
0.643804
9,335,757
AAON
"1999-04-01T13:00:00"
0.636488
0.680384
0.607225
0.680384
5,501,672
AAON
"1999-05-01T12:00:00"
0.676726
0.702332
0.618198
0.618198
5,578,559
AAON
"1999-06-01T12:00:00"
0.658436
0.6877
0.607225
0.673068
10,032,862
AAON
"1999-07-01T12:00:00"
0.673068
0.95839
0.673068
0.808413
21,321,541
AAON
"1999-08-01T12:00:00"
0.812071
0.834019
0.680384
0.695016
7,584,448
AAON
"1999-09-01T12:00:00"
0.702332
0.834019
0.6877
0.790123
8,254,216
AAON
"1999-10-01T12:00:00"
0.804755
0.819387
0.716964
0.768176
4,074,996
AAON
"1999-11-01T13:00:00"
0.770005
0.804755
0.709648
0.738912
3,644,433
AAON
"1999-12-01T13:00:00"
0.716964
0.848651
0.716964
0.841335
6,914,678
AAON
"2000-01-01T13:00:00"
0.863283
0.987654
0.790123
0.932785
45,884,289
AAON
"2000-02-01T13:00:00"
0.936443
1.123
0.866941
0.998628
15,303,873
AAON
"2000-03-01T13:00:00"
0.99497
1.090078
0.951075
1.027892
10,492,475
AAON
"2000-04-01T13:00:00"
1.038866
1.258345
1.009602
1.229081
8,148,286
AAON
"2000-05-01T12:00:00"
1.262003
1.455876
1.155921
1.426612
9,392,140
AAON
"2000-06-01T12:00:00"
1.459534
1.631459
1.276635
1.433928
12,248,910
AAON
"2000-07-01T12:00:00"
1.426612
1.536351
1.360768
1.397348
4,707,175
AAON
"2000-08-01T12:00:00"
1.399177
1.540009
1.399177
1.433928
3,118,185
AAON
"2000-09-01T12:00:00"
1.433928
1.507087
1.280293
1.404664
3,690,563
AAON
"2000-10-01T12:00:00"
1.496113
1.496113
1.148605
1.236397
6,144,104
AAON
"2000-11-01T13:00:00"
1.291267
1.419296
1.258345
1.258345
2,677,366
AAON
"2000-12-01T13:00:00"
1.309556
1.401006
0.907179
1.035208
2,597,062