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
"2009-05-01T12:00:00"
3.847901
4.187654
3.68
4.108642
10,386,735
AAON
"2009-06-01T12:00:00"
4.120494
4.331852
3.644444
3.934815
8,410,843
AAON
"2009-07-01T12:00:00"
3.976296
4.221235
3.668148
3.87358
7,895,986
AAON
"2009-08-01T12:00:00"
3.887407
4.408889
3.855802
4.124444
20,098,634
AAON
"2009-09-01T12:00:00"
4.128395
4.231111
3.901235
3.96642
11,357,215
AAON
"2009-10-01T12:00:00"
3.958519
4.079012
3.555556
3.557531
9,606,604
AAON
"2009-11-01T12:00:00"
3.591111
4.075062
3.58716
3.741235
8,098,483
AAON
"2009-12-01T13:00:00"
3.774815
3.950617
3.652346
3.849877
8,349,583
AAON
"2010-01-01T13:00:00"
3.915062
4.185679
3.681975
4.06716
8,204,290
AAON
"2010-02-01T13:00:00"
4.112593
4.345679
3.990123
4.156049
6,570,621
AAON
"2010-03-01T13:00:00"
4.197531
4.553086
4.09284
4.468148
7,981,033
AAON
"2010-04-01T12:00:00"
4.50963
4.96
4.361481
4.77037
8,118,733
AAON
"2010-05-01T12:00:00"
4.77037
4.956049
4.246914
4.875062
9,636,470
AAON
"2010-06-01T12:00:00"
4.873086
4.98963
4.426667
4.604444
8,592,582
AAON
"2010-07-01T12:00:00"
4.602469
5.161481
4.464198
4.910617
5,235,134
AAON
"2010-08-01T12:00:00"
4.971852
5.129877
3.96642
4.38321
4,865,572
AAON
"2010-09-01T12:00:00"
4.458272
4.803951
4.345679
4.645926
5,175,902
AAON
"2010-10-01T12:00:00"
4.679506
4.958025
4.525432
4.849383
3,104,835
AAON
"2010-11-01T12:00:00"
4.851358
5.116049
4.792099
5.066667
3,933,565
AAON
"2010-12-01T13:00:00"
5.133827
5.854815
5.121975
5.572346
5,481,678
AAON
"2011-01-01T13:00:00"
5.641481
5.754074
5.18716
5.319506
4,500,565
AAON
"2011-02-01T13:00:00"
5.355062
6.226173
5.228642
6.064198
3,913,315
AAON
"2011-03-01T13:00:00"
6.058272
6.512593
5.53284
6.498765
5,807,703
AAON
"2011-04-01T12:00:00"
6.477037
6.702222
6.028642
6.488889
3,669,303
AAON
"2011-05-01T12:00:00"
6.506667
6.666667
6.097778
6.65679
4,101,642
AAON
"2011-06-01T12:00:00"
6.631111
6.945185
5.947654
6.471111
5,666,798
AAON
"2011-07-01T12:00:00"
6.491852
7.179259
6.32
6.72
3,043,917
AAON
"2011-08-01T12:00:00"
6.788148
6.814815
4.604444
5.188148
8,215,094
AAON
"2011-09-01T12:00:00"
5.173333
5.558519
4.417778
4.666667
4,963,278
AAON
"2011-10-01T12:00:00"
4.61037
6.808889
4.337778
6.272593
5,287,280
AAON
"2011-11-01T12:00:00"
6.026667
6.776296
5.437037
6.491852
4,954,844
AAON
"2011-12-01T13:00:00"
6.456296
6.651852
5.985185
6.071111
5,780,368
AAON
"2012-01-01T13:00:00"
6.26963
6.311111
5.703704
5.991111
3,667,617
AAON
"2012-02-01T13:00:00"
6.059259
6.53037
5.41037
5.496296
3,520,129
AAON
"2012-03-01T13:00:00"
5.543704
6.474074
5.259259
5.982222
4,032,793
AAON
"2012-04-01T12:00:00"
5.946667
6.219259
5.419259
6.044444
3,700,016
AAON
"2012-05-01T12:00:00"
6.044444
6.207407
5.472593
5.552593
5,029,765
AAON
"2012-06-01T12:00:00"
5.401481
6.02963
5.333333
5.585185
4,171,506
AAON
"2012-07-01T12:00:00"
5.620741
6.165926
5.342222
5.413333
2,864,368
AAON
"2012-08-01T12:00:00"
5.475556
5.952593
5.2
5.451852
3,615,645
AAON
"2012-09-01T12:00:00"
5.442963
6.100741
5.312593
5.834074
3,668,631
AAON
"2012-10-01T12:00:00"
5.89037
6.314074
5.434074
6.216296
3,041,556
AAON
"2012-11-01T12:00:00"
6.204444
6.456296
5.49037
6.237037
4,864,729
AAON
"2012-12-01T13:00:00"
6.444444
6.64
5.825185
6.183704
8,208,342
AAON
"2013-01-01T13:00:00"
6.337778
6.912593
6.225185
6.737778
5,259,943
AAON
"2013-02-01T13:00:00"
6.788148
7.300741
6.740741
7.128889
4,887,003
AAON
"2013-03-01T13:00:00"
7.099259
8.373333
7.048889
8.174815
5,762,144
AAON
"2013-04-01T12:00:00"
8.148148
8.474074
7.851852
8.417778
5,427,344
AAON
"2013-05-01T12:00:00"
8.408889
10.693333
8.032593
9.848889
4,708,805
AAON
"2013-06-01T12:00:00"
9.694815
10.008889
8.971852
9.801481
6,928,879
AAON
"2013-07-01T12:00:00"
9.881481
11.96
9.471111
9.586667
6,271,426
AAON
"2013-08-01T12:00:00"
9.653333
11.462222
9.573333
10.364444
5,152,275
AAON
"2013-09-01T12:00:00"
10.6
11.991111
10.6
11.804444
4,730,625
AAON
"2013-10-01T12:00:00"
11.831111
12.951111
11.004444
12.004444
3,791,700
AAON
"2013-11-01T12:00:00"
11.982222
13.8
11.555556
13.675556
4,592,700
AAON
"2013-12-01T13:00:00"
13.617778
14.742222
12.791111
14.2
6,174,675
AAON
"2014-01-01T13:00:00"
14.173333
15.231111
13.142222
13.182222
6,023,475
AAON
"2014-02-01T13:00:00"
13.08
13.311111
11.915556
13.28
5,122,125
AAON
"2014-03-01T13:00:00"
12.995556
13.897778
11.888889
12.386667
6,914,475
AAON
"2014-04-01T12:00:00"
12.484444
13.097778
11.311111
12.6
5,832,675
AAON
"2014-05-01T12:00:00"
12.537778
14.271111
12.191111
13.866667
5,466,600
AAON
"2014-06-01T12:00:00"
14.053333
15.022222
13.44
14.897778
6,312,150
AAON
"2014-07-01T12:00:00"
14.995556
15.395556
12.946667
13.08
5,014,950
AAON
"2014-08-01T12:00:00"
13.113333
13.513333
12.006667
12.44
4,328,400
AAON
"2014-09-01T12:00:00"
12.38
12.84
11.333333
11.34
5,833,200
AAON
"2014-10-01T12:00:00"
11.36
13.293333
11.186667
13.1
6,222,300
AAON
"2014-11-01T12:00:00"
13.1
14.386667
12.766667
13.813333
4,780,650
AAON
"2014-12-01T13:00:00"
13.833333
15.166667
13.673333
14.926667
5,434,350
AAON
"2015-01-01T13:00:00"
15.033333
15.306667
13.66
14.54
3,452,550
AAON
"2015-02-01T13:00:00"
14.626667
15.966667
14.553333
15.006667
3,998,400
AAON
"2015-03-01T13:00:00"
14.926667
16.5
14.34
16.353333
5,013,900
AAON
"2015-04-01T12:00:00"
16.219999
16.780001
15.38
15.98
3,483,000
AAON
"2015-05-01T12:00:00"
16.013332
16.373333
14.28
15.78
5,865,300
AAON
"2015-06-01T12:00:00"
15.946667
16.166668
14.913333
15.013333
4,844,850
AAON
"2015-07-01T12:00:00"
15.166667
15.533333
14.48
14.793333
4,518,750
AAON
"2015-08-01T12:00:00"
14.826667
15.486667
13.126667
13.786667
4,848,750
AAON
"2015-09-01T12:00:00"
13.46
13.886667
12.666667
12.92
4,746,300
AAON
"2015-10-01T12:00:00"
12.913333
14.4
12.566667
13.646667
3,600,300
AAON
"2015-11-01T12:00:00"
13.613333
16.893333
13.08
16.473333
5,936,100
AAON
"2015-12-01T13:00:00"
16.553333
16.6
15.04
15.48
6,411,300
AAON
"2016-01-01T13:00:00"
15.213333
15.306667
12.706667
14.353333
4,533,900
AAON
"2016-02-01T13:00:00"
14.266667
17.233334
13.166667
16.533333
4,547,850
AAON
"2016-03-01T13:00:00"
16.773333
18.853333
16.48
18.666668
6,141,600
AAON
"2016-04-01T12:00:00"
18.553333
18.853333
17.466667
17.68
6,650,700
AAON
"2016-05-01T12:00:00"
17.76
19.073334
16.98
18.293333
5,564,400
AAON
"2016-06-01T12:00:00"
18.273333
18.780001
17.046667
18.34
4,640,100
AAON
"2016-07-01T12:00:00"
18.4
19.133333
17.506666
17.653334
3,726,750
AAON
"2016-08-01T12:00:00"
17.58
19.040001
16.886667
18.866667
3,540,450
AAON
"2016-09-01T12:00:00"
18.806667
19.486668
17.673332
19.213333
3,877,500
AAON
"2016-10-01T12:00:00"
19.146667
20.533333
18.906668
19.966667
3,836,550
AAON
"2016-11-01T12:00:00"
20.066668
22.6
18.299999
21.933332
4,749,750
AAON
"2016-12-01T13:00:00"
22.033333
22.6
21.433332
22.033333
4,973,250
AAON
"2017-01-01T13:00:00"
22.299999
23.366667
21.306667
22.633333
4,041,450
AAON
"2017-02-01T13:00:00"
22.766666
23.333332
20.066668
22.433332
4,492,800
AAON
"2017-03-01T13:00:00"
22.733334
24.733334
22.733334
23.566668
6,535,500
AAON
"2017-04-01T12:00:00"
23.533333
25.166668
22.566668
24.433332
3,671,250
AAON
"2017-05-01T12:00:00"
24.466667
25.133333
23.533333
24.113333
3,994,500
AAON
"2017-06-01T12:00:00"
24.166668
25.466667
23.766666
24.566668
4,095,000
AAON
"2017-07-01T12:00:00"
24.666668
25.200001
22.166668
22.533333
3,613,950
AAON
"2017-08-01T12:00:00"
22.666668
23.633333
19.966667
21.733334
5,189,850