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
⌀
AAON
"2001-01-01T13:00:00"
1.035208
1.565615
1.03155
1.346136
5,400,864
AAON
"2001-02-01T13:00:00"
1.404664
1.433928
1.155921
1.207133
2,251,928
AAON
"2001-03-01T13:00:00"
1.108368
1.185185
1.082762
1.133973
2,368,109
AAON
"2001-04-01T13:00:00"
1.133973
1.134851
0.980338
1.112026
5,407,699
AAON
"2001-05-01T12:00:00"
1.082762
1.3754
1.065203
1.313946
6,810,455
AAON
"2001-06-01T12:00:00"
1.316872
1.694376
1.316872
1.518793
8,671,114
AAON
"2001-07-01T12:00:00"
1.498308
1.782753
1.463192
1.75583
15,215,027
AAON
"2001-08-01T12:00:00"
1.764024
1.89337
1.659845
1.785094
13,528,642
AAON
"2001-09-01T12:00:00"
1.796799
1.980576
1.20567
1.714861
11,353,605
AAON
"2001-10-01T12:00:00"
1.668038
1.868203
1.32214
1.483676
8,471,209
AAON
"2001-11-01T13:00:00"
1.514403
1.931413
1.488066
1.852401
3,326,064
AAON
"2001-12-01T13:00:00"
1.794458
2.313306
1.753196
2.148258
3,715,621
AAON
"2002-01-01T13:00:00"
2.124554
2.124554
1.689986
1.728615
6,023,363
AAON
"2002-02-01T13:00:00"
1.729492
2.184252
1.711934
2.128944
9,137,560
AAON
"2002-03-01T13:00:00"
2.150892
2.457284
2.0631
2.378272
7,741,070
AAON
"2002-04-01T13:00:00"
2.396708
2.912922
2.199177
2.764554
9,169,454
AAON
"2002-05-01T12:00:00"
2.76192
2.879561
2.528395
2.605652
5,129,201
AAON
"2002-06-01T12:00:00"
2.560878
2.815473
2.281701
2.47177
9,378,664
AAON
"2002-07-01T12:00:00"
2.423045
2.462551
2.001646
2.217613
6,329,392
AAON
"2002-08-01T12:00:00"
2.225514
2.409877
2.06749
2.37037
4,360,333
AAON
"2002-09-01T12:00:00"
2.37037
2.37037
2.027984
2.228148
2,801,336
AAON
"2002-10-01T12:00:00"
2.208395
2.566584
2.041152
2.463868
3,156,723
AAON
"2002-11-01T13:00:00"
2.525761
2.765432
2.350617
2.58107
3,651,834
AAON
"2002-12-01T13:00:00"
2.570535
2.74963
2.154403
2.426996
2,335,839
AAON
"2003-01-01T13:00:00"
2.444115
2.566584
2.042469
2.132016
1,853,634
AAON
"2003-02-01T13:00:00"
2.108313
2.193909
1.57893
1.866008
3,561,469
AAON
"2003-03-01T13:00:00"
1.848889
1.902881
1.672428
1.672428
2,175,610
AAON
"2003-04-01T13:00:00"
1.651358
1.869959
1.638189
1.802798
3,198,490
AAON
"2003-05-01T12:00:00"
1.804115
2.080658
1.784362
2.018765
4,187,197
AAON
"2003-06-01T12:00:00"
1.971358
2.603457
1.971358
2.438848
5,757,584
AAON
"2003-07-01T12:00:00"
2.49284
2.628477
2.250535
2.357202
5,502,433
AAON
"2003-08-01T12:00:00"
2.386173
2.469136
2.304527
2.384856
2,798,296
AAON
"2003-09-01T12:00:00"
2.388807
2.436214
2.126749
2.166255
3,746,759
AAON
"2003-10-01T12:00:00"
2.146502
2.495473
2.146502
2.436214
3,013,202
AAON
"2003-11-01T13:00:00"
2.467819
2.737778
2.315062
2.469136
2,158,903
AAON
"2003-12-01T13:00:00"
2.316379
2.566584
2.305844
2.556049
1,933,370
AAON
"2004-01-01T13:00:00"
2.563951
2.953745
2.452016
2.507325
4,872,908
AAON
"2004-02-01T13:00:00"
2.47177
2.660082
2.274239
2.636379
4,324,641
AAON
"2004-03-01T13:00:00"
2.664033
2.706173
2.449383
2.670617
2,489,236
AAON
"2004-04-01T13:00:00"
2.667984
2.798354
2.437531
2.625844
3,750,553
AAON
"2004-05-01T12:00:00"
2.610041
2.69037
2.502058
2.523128
2,521,884
AAON
"2004-06-01T12:00:00"
2.507325
3.016955
2.477037
2.658765
3,287,335
AAON
"2004-07-01T12:00:00"
2.613992
2.616626
2.292675
2.358519
3,279,740
AAON
"2004-08-01T12:00:00"
2.358519
2.425679
2.035885
2.236049
3,063,320
AAON
"2004-09-01T12:00:00"
2.291358
2.502058
2.17284
2.291358
2,162,701
AAON
"2004-10-01T12:00:00"
2.28214
2.404609
1.922634
1.935802
2,498,344
AAON
"2004-11-01T13:00:00"
1.934486
2.184691
1.913416
2.096461
2,652,499
AAON
"2004-12-01T13:00:00"
2.105679
2.166255
1.786996
2.116214
3,176,467
AAON
"2005-01-01T13:00:00"
2.17284
2.237366
1.801481
1.906831
2,770,202
AAON
"2005-02-01T13:00:00"
1.847572
2.673251
1.846255
2.012181
2,824,118
AAON
"2005-03-01T13:00:00"
2.027984
2.167572
1.956872
2.167572
3,048,133
AAON
"2005-04-01T13:00:00"
2.146502
2.436214
2.091193
2.405926
3,848,514
AAON
"2005-05-01T12:00:00"
2.424362
2.479671
2.230782
2.357202
5,613,302
AAON
"2005-06-01T12:00:00"
2.400658
2.502058
2.266337
2.338765
3,763,465
AAON
"2005-07-01T12:00:00"
2.350617
2.553416
2.344033
2.528395
2,239,398
AAON
"2005-08-01T12:00:00"
2.532346
2.562634
2.054321
2.386173
8,015,963
AAON
"2005-09-01T12:00:00"
2.362469
2.469136
2.26107
2.420412
3,015,479
AAON
"2005-10-01T12:00:00"
2.424362
2.436214
2.120165
2.265021
4,259,337
AAON
"2005-11-01T13:00:00"
2.238683
2.361152
2.13465
2.241317
1,903,756
AAON
"2005-12-01T13:00:00"
2.245267
2.457284
2.222881
2.354568
2,516,570
AAON
"2006-01-01T13:00:00"
2.37037
2.632428
2.301893
2.528395
3,013,960
AAON
"2006-02-01T13:00:00"
2.508642
2.918189
2.459918
2.88
6,556,447
AAON
"2006-03-01T13:00:00"
2.861564
3.148642
2.769383
3.148642
3,517,428
AAON
"2006-04-01T13:00:00"
3.118354
3.670123
3.107819
3.610864
4,775,710
AAON
"2006-05-01T12:00:00"
3.588477
3.813663
2.768066
3.070947
4,137,838
AAON
"2006-06-01T12:00:00"
3.045926
3.444938
2.661399
3.379095
6,289,146
AAON
"2006-07-01T12:00:00"
3.422551
3.556872
2.870782
3.076214
4,691,420
AAON
"2006-08-01T12:00:00"
3.035391
3.264527
2.844444
3.201317
4,153,783
AAON
"2006-09-01T12:00:00"
3.228971
3.302716
2.815473
3.003786
3,463,510
AAON
"2006-10-01T12:00:00"
3.038025
3.292181
2.991934
3.082798
3,487,052
AAON
"2006-11-01T13:00:00"
3.098601
3.858436
2.768066
3.676708
5,131,857
AAON
"2006-12-01T13:00:00"
3.687243
3.720165
3.174979
3.460741
3,582,734
AAON
"2007-01-01T13:00:00"
3.492346
3.735967
3.377778
3.618765
4,178,083
AAON
"2007-02-01T13:00:00"
3.627984
3.911111
3.568724
3.656955
4,466,643
AAON
"2007-03-01T13:00:00"
3.624033
3.79786
3.232922
3.440988
5,888,197
AAON
"2007-04-01T12:00:00"
3.43572
3.513416
3.22107
3.256626
3,708,790
AAON
"2007-05-01T12:00:00"
3.325103
4.003292
3.250041
3.912428
9,922,757
AAON
"2007-06-01T12:00:00"
3.922963
4.254815
3.721481
4.194239
8,117,721
AAON
"2007-07-01T12:00:00"
4.212675
4.616955
3.828148
3.938765
10,147,529
AAON
"2007-08-01T12:00:00"
3.904527
4.611687
3.883457
4.136296
13,770,762
AAON
"2007-09-01T12:00:00"
4.140247
4.414815
3.634568
3.897284
7,018,144
AAON
"2007-10-01T12:00:00"
3.889383
4.148148
3.269136
3.606914
8,973,790
AAON
"2007-11-01T12:00:00"
3.557531
3.832099
3.160494
3.759012
12,578,798
AAON
"2007-12-01T13:00:00"
3.759012
4.337778
3.585185
3.915062
9,314,495
AAON
"2008-01-01T13:00:00"
3.915062
3.93679
3.04
3.516049
8,399,195
AAON
"2008-02-01T13:00:00"
3.531852
3.733333
3.22963
3.261235
7,800,301
AAON
"2008-03-01T13:00:00"
3.22963
4.098765
3.223704
3.956543
10,234,353
AAON
"2008-04-01T12:00:00"
4.013827
4.116543
3.450864
3.571358
8,136,959
AAON
"2008-05-01T12:00:00"
3.565432
4.229136
3.541728
4.152099
10,909,185
AAON
"2008-06-01T12:00:00"
4.156049
4.539259
3.693827
3.804444
14,934,883
AAON
"2008-07-01T12:00:00"
3.737284
3.897284
3.29679
3.755062
12,818,255
AAON
"2008-08-01T12:00:00"
3.770864
4.54321
3.429136
4.219259
13,142,254
AAON
"2008-09-01T12:00:00"
4.312099
4.440494
3.391605
3.593086
12,655,745
AAON
"2008-10-01T12:00:00"
3.573333
3.753086
2.52642
3.257284
11,818,408
AAON
"2008-11-01T12:00:00"
3.249383
4.221235
2.911605
3.760988
15,757,034
AAON
"2008-12-01T13:00:00"
3.707654
4.294321
3.279012
4.124444
20,786,124
AAON
"2009-01-01T13:00:00"
4.183704
4.183704
3.298765
3.579259
13,766,964
AAON
"2009-02-01T13:00:00"
3.541728
3.847901
3.026173
3.065679
7,012,071
AAON
"2009-03-01T13:00:00"
3.020247
3.861728
2.872099
3.579259
12,193,035
AAON
"2009-04-01T12:00:00"
3.496296
3.926914
3.150617
3.847901
9,791,890