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
"2017-09-01T12:00:00"
21.799999
23.466667
21.066668
22.986668
4,154,100
AAON
"2017-10-01T12:00:00"
23
23.833332
22.026667
23.333332
4,375,200
AAON
"2017-11-01T12:00:00"
23.5
24.633333
22.166668
24.299999
4,131,300
AAON
"2017-12-01T13:00:00"
24.299999
25.4
22.933332
24.466667
5,550,750
AAON
"2018-01-01T13:00:00"
24.633333
25.5
23.5
24.266666
6,104,250
AAON
"2018-02-01T13:00:00"
24.166668
26.133333
21.666668
24.5
5,408,850
AAON
"2018-03-01T13:00:00"
24.6
26.833332
23.166668
26
6,732,150
AAON
"2018-04-01T12:00:00"
25.933332
26.02
22.5
22.666668
5,891,550
AAON
"2018-05-01T12:00:00"
22.6
22.9
19.366667
20.333332
12,228,450
AAON
"2018-06-01T12:00:00"
20.466667
22.6
20.4
22.166668
7,056,300
AAON
"2018-07-01T12:00:00"
21.966667
25.200001
21.893333
25.166668
5,242,650
AAON
"2018-08-01T12:00:00"
25.166668
28.866667
24.433332
26.933332
6,423,900
AAON
"2018-09-01T12:00:00"
26.799999
27.200001
24.700001
25.200001
5,214,300
AAON
"2018-10-01T12:00:00"
25.313334
25.4
21.033333
22.993334
6,015,900
AAON
"2018-11-01T12:00:00"
22.559999
29.933332
21.793333
25.299999
9,273,900
AAON
"2018-12-01T13:00:00"
25.473333
25.959999
21.553333
23.373333
4,774,200
AAON
"2019-01-01T13:00:00"
23.046667
25.32
22.346666
24.626667
3,600,000
AAON
"2019-02-01T13:00:00"
24.700001
28.76
23.940001
26.573334
3,371,400
AAON
"2019-03-01T13:00:00"
26.966667
31.126667
26.573334
30.786667
4,629,300
AAON
"2019-04-01T12:00:00"
31
33.700001
29.573334
33.473331
4,032,900
AAON
"2019-05-01T12:00:00"
33.560001
35
29.719999
30.26
5,328,300
AAON
"2019-06-01T12:00:00"
30.18
34.106667
30.16
33.453335
3,798,750
AAON
"2019-07-01T12:00:00"
33.713333
35.166668
32.200001
33.866669
3,915,150
AAON
"2019-08-01T12:00:00"
32.740002
35.513332
28.893333
31.98
4,233,900
AAON
"2019-09-01T12:00:00"
31.74
34.34
30.193333
30.626667
4,814,850
AAON
"2019-10-01T12:00:00"
30.933332
33.553333
28.379999
32.439999
5,416,950
AAON
"2019-11-01T12:00:00"
32.773335
34.046665
30.860001
32.913334
4,144,500
AAON
"2019-12-01T13:00:00"
32.84
33.880001
31.666668
32.939999
5,108,550
AAON
"2020-01-01T13:00:00"
33.220001
36.366669
32.346668
34.959999
3,640,200
AAON
"2020-02-01T13:00:00"
35.266666
39.233334
34.946667
36.673332
4,881,300
AAON
"2020-03-01T13:00:00"
36.766666
40
26.986668
32.213333
14,878,950
AAON
"2020-04-01T12:00:00"
31.406668
33.639999
29.226667
31.76
8,030,700
AAON
"2020-05-01T12:00:00"
31.066668
37.606667
29.34
36.113335
7,436,100
AAON
"2020-06-01T12:00:00"
36.113335
39.566666
33.266666
36.193333
7,363,200
AAON
"2020-07-01T12:00:00"
36.206669
40
35.040001
39.5
6,645,300
AAON
"2020-08-01T12:00:00"
39.646667
40.726665
36.006668
37.953335
6,036,900
AAON
"2020-09-01T12:00:00"
37.766666
40.826668
36.566666
40.166668
6,681,000
AAON
"2020-10-01T12:00:00"
40.353333
43.793331
37.513332
38.939999
4,913,400
AAON
"2020-11-01T12:00:00"
39.360001
46.273335
38.853333
43.419998
6,069,900
AAON
"2020-12-01T13:00:00"
43.893333
45.753334
40.866669
44.419998
6,090,150
AAON
"2021-01-01T13:00:00"
44.606667
51.673332
42.806667
49.333332
6,116,550
AAON
"2021-02-01T13:00:00"
49.66
54.166668
48.473331
51.400002
4,656,450
AAON
"2021-03-01T13:00:00"
52.299999
52.593334
45.873333
46.673332
6,592,800
AAON
"2021-04-01T12:00:00"
46.753334
48.200001
43.48
43.606667
3,368,850
AAON
"2021-05-01T12:00:00"
44.060001
46.033333
41.860001
44.166668
4,233,900
AAON
"2021-06-01T12:00:00"
44.253334
44.759998
40.220001
41.726665
5,799,150
AAON
"2021-07-01T12:00:00"
41.799999
42.813332
39.48
41.433334
4,053,600
AAON
"2021-08-01T12:00:00"
41.593334
47.046665
41.060001
45.406666
4,160,400
AAON
"2021-09-01T12:00:00"
45.5
45.706669
42.700001
43.560001
5,103,300
AAON
"2021-10-01T12:00:00"
43.619999
47.939999
43.060001
47.766666
3,135,450
AAON
"2021-11-01T12:00:00"
47.853333
52.700001
46.946667
52
6,106,200
AAON
"2021-12-01T13:00:00"
52.279999
55.860001
50.253334
52.953335
7,128,150
AAON
"2022-01-01T13:00:00"
52.826668
53.333332
40.220001
42.833332
7,884,300
AAON
"2022-02-01T13:00:00"
43.106667
43.619999
36.766666
39.040001
7,664,400
AAON
"2022-03-01T13:00:00"
36.813332
39.099998
34.119999
37.153332
8,074,350
AAON
"2022-04-01T12:00:00"
37.413334
37.919998
32.026669
32.493332
7,361,400
AAON
"2022-05-01T12:00:00"
32.513332
36.580002
31.666668
35.720001
7,853,400
AAON
"2022-06-01T12:00:00"
35.700001
37.619999
32.653332
36.506668
5,597,550
AAON
"2022-07-01T12:00:00"
36.273335
40.326668
34.226665
40.113335
4,210,650
AAON
"2022-08-01T12:00:00"
39.726665
43
38.046665
38.32
4,675,950
AAON
"2022-09-01T12:00:00"
38.186668
39.613335
35.306667
35.919998
4,780,800
AAON
"2022-10-01T12:00:00"
36.433334
43.806667
34.700001
42.993332
4,517,400
AAON
"2022-11-01T12:00:00"
43.32
54.133331
41.433334
52.84
6,608,400
AAON
"2022-12-01T13:00:00"
53.066666
55.333332
49.366669
50.213333
6,171,750
AAON
"2023-01-01T13:00:00"
50.639999
52.693333
46.873333
50.880001
5,121,150
AAON
"2023-02-01T13:00:00"
50.560001
62.933334
49.973331
60.639999
7,780,500
AAON
"2023-03-01T13:00:00"
60.466667
64.633331
57.786667
64.459999
12,360,000
AAON
"2023-04-01T12:00:00"
64.459999
67.199997
60.553333
65.333336
9,919,500
AAON
"2023-05-01T12:00:00"
65.393333
69.546669
57.32
57.740002
10,546,800
AAON
"2023-06-01T12:00:00"
57.68
66.973335
57.066666
63.206669
10,696,200
AAON
"2023-07-01T12:00:00"
62.880001
70.726669
60.653332
70.173332
7,371,600
AAON
"2023-08-01T12:00:00"
69.873337
71.393333
58.75
63.060001
10,511,650
AAON
"2023-09-01T12:00:00"
63.639999
66.75
63.5
65.57
2,064,500
AAON
"2023-09-09T04:00:01"
66.230003
66.75
65.389999
65.57
347,922
AAPL
"1984-12-01T13:00:00"
0.130022
0.138951
0.110491
0.110491
11,099,804,800
AAPL
"1985-03-01T13:00:00"
0.110491
0.116071
0.075335
0.077567
12,122,745,600
AAPL
"1985-06-01T12:00:00"
0.075893
0.082589
0.064732
0.066964
10,230,729,600
AAPL
"1985-09-01T12:00:00"
0.066964
0.092634
0.065848
0.089844
8,467,782,400
AAPL
"1985-12-01T13:00:00"
0.089844
0.11942
0.085938
0.111607
13,283,872,000
AAPL
"1986-03-01T13:00:00"
0.111607
0.167411
0.108259
0.165179
13,681,068,800
AAPL
"1986-06-01T13:00:00"
0.165179
0.174665
0.133929
0.165179
13,398,515,200
AAPL
"1986-09-01T13:00:00"
0.165737
0.184152
0.141183
0.178571
11,768,400,000
AAPL
"1986-12-01T13:00:00"
0.178571
0.318638
0.174665
0.3125
19,647,667,200
AAPL
"1987-03-01T13:00:00"
0.313616
0.367188
0.277902
0.352679
16,611,436,800
AAPL
"1987-06-01T13:00:00"
0.354911
0.484375
0.325893
0.482143
9,687,092,800
AAPL
"1987-09-01T13:00:00"
0.488839
0.533482
0.246652
0.294643
13,885,424,000
AAPL
"1987-12-01T13:00:00"
0.299107
0.412946
0.265625
0.383929
14,292,331,200
AAPL
"1988-03-01T13:00:00"
0.386161
0.426339
0.333705
0.370536
10,818,539,200
AAPL
"1988-06-01T13:00:00"
0.370536
0.424107
0.350446
0.356027
8,374,464,000
AAPL
"1988-09-01T13:00:00"
0.354911
0.395089
0.316964
0.335938
9,563,836,800
AAPL
"1988-12-01T13:00:00"
0.337054
0.392857
0.314732
0.323661
15,178,172,800
AAPL
"1989-03-01T13:00:00"
0.323661
0.4375
0.299107
0.426339
13,079,483,200
AAPL
"1989-06-01T13:00:00"
0.426339
0.448661
0.337054
0.397321
10,982,216,000
AAPL
"1989-09-01T13:00:00"
0.397321
0.449777
0.379464
0.395089
8,670,838,400
AAPL
"1989-12-01T13:00:00"
0.397321
0.408482
0.28683
0.303571
12,172,574,400
AAPL
"1990-03-01T13:00:00"
0.299107
0.395089
0.296875
0.368304
12,314,579,200
AAPL
"1990-06-01T13:00:00"
0.36942
0.426339
0.299107
0.330357
11,244,206,400
AAPL
"1990-09-01T13:00:00"
0.325893
0.34375
0.216518
0.328125
10,517,673,600
AAPL
"1990-12-01T13:00:00"
0.332589
0.555804
0.330357
0.511161
16,677,180,800
AAPL
"1991-03-01T13:00:00"
0.508929
0.654018
0.392857
0.419643
20,426,492,800