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
⌀
AAPL
"1991-06-01T13:00:00"
0.419643
0.495536
0.359375
0.473214
12,047,806,400
AAPL
"1991-09-01T13:00:00"
0.470982
0.502232
0.415179
0.453125
9,683,094,400
AAPL
"1991-12-01T13:00:00"
0.453125
0.625
0.433036
0.602679
9,845,326,400
AAPL
"1992-03-01T13:00:00"
0.604911
0.611607
0.473214
0.533482
9,620,777,600
AAPL
"1992-06-01T12:00:00"
0.511161
0.53125
0.370536
0.410714
11,231,024,000
AAPL
"1992-09-01T12:00:00"
0.412946
0.53125
0.370536
0.513393
9,713,636,800
AAPL
"1992-12-01T13:00:00"
0.511161
0.582589
0.459821
0.473214
13,527,864,000
AAPL
"1993-03-01T13:00:00"
0.473214
0.527902
0.417411
0.50558
10,776,483,200
AAPL
"1993-06-01T12:00:00"
0.504464
0.520089
0.227679
0.236607
18,500,473,600
AAPL
"1993-09-01T12:00:00"
0.236607
0.3125
0.196429
0.28125
13,025,454,400
AAPL
"1993-12-01T13:00:00"
0.285714
0.341518
0.236607
0.325893
15,573,465,600
AAPL
"1994-03-01T13:00:00"
0.328125
0.34375
0.241071
0.261161
12,661,779,200
AAPL
"1994-06-01T12:00:00"
0.254464
0.333705
0.219866
0.323103
14,094,752,000
AAPL
"1994-09-01T12:00:00"
0.315848
0.390625
0.290179
0.332589
14,995,075,200
AAPL
"1994-12-01T13:00:00"
0.330357
0.429129
0.310268
0.352679
17,249,243,200
AAPL
"1995-03-01T13:00:00"
0.354911
0.396205
0.300223
0.371094
19,056,116,800
AAPL
"1995-06-01T12:00:00"
0.373884
0.447545
0.370536
0.383929
16,514,444,800
AAPL
"1995-09-01T12:00:00"
0.383929
0.40625
0.300223
0.340402
18,674,286,400
AAPL
"1995-12-01T13:00:00"
0.339286
0.358259
0.239816
0.245536
21,512,556,800
AAPL
"1996-03-01T13:00:00"
0.246652
0.257813
0.205357
0.233259
9,817,729,600
AAPL
"1996-06-01T12:00:00"
0.231027
0.232143
0.142857
0.216518
12,664,803,200
AAPL
"1996-09-01T12:00:00"
0.215402
0.247768
0.180804
0.215402
11,611,891,200
AAPL
"1996-12-01T13:00:00"
0.215402
0.227679
0.135045
0.145089
17,794,392,000
AAPL
"1997-03-01T13:00:00"
0.147321
0.177455
0.141741
0.148438
10,604,675,200
AAPL
"1997-06-01T12:00:00"
0.151786
0.263951
0.113839
0.194196
27,030,382,400
AAPL
"1997-09-01T12:00:00"
0.196429
0.220982
0.141741
0.158482
15,583,601,600
AAPL
"1997-12-01T13:00:00"
0.157924
0.21317
0.113839
0.210938
22,663,536,000
AAPL
"1998-03-01T13:00:00"
0.210379
0.282366
0.19308
0.237723
25,511,203,200
AAPL
"1998-06-01T12:00:00"
0.236607
0.390625
0.228795
0.27846
28,058,374,400
AAPL
"1998-09-01T12:00:00"
0.280134
0.368862
0.254464
0.285156
31,134,768,000
AAPL
"1998-12-01T13:00:00"
0.285714
0.422433
0.282366
0.310826
36,168,025,600
AAPL
"1999-03-01T13:00:00"
0.310826
0.446429
0.285714
0.393415
34,749,870,400
AAPL
"1999-06-01T12:00:00"
0.401786
0.58817
0.375558
0.582589
27,629,806,400
AAPL
"1999-09-01T12:00:00"
0.598214
0.926339
0.512835
0.873884
42,060,894,400
AAPL
"1999-12-01T13:00:00"
0.901786
1.084821
0.772321
1.023438
29,293,174,400
AAPL
"2000-03-01T13:00:00"
1.058594
1.342634
0.729911
0.75
27,168,512,000
AAPL
"2000-06-01T12:00:00"
0.729911
1.098214
0.717634
1.08817
19,488,061,600
AAPL
"2000-09-01T12:00:00"
1.094866
1.145089
0.287946
0.294643
44,911,092,800
AAPL
"2000-12-01T13:00:00"
0.303571
0.401786
0.243304
0.325893
29,592,197,600
AAPL
"2001-03-01T13:00:00"
0.31808
0.484286
0.30692
0.35625
29,426,488,000
AAPL
"2001-06-01T12:00:00"
0.359464
0.450357
0.308571
0.33125
21,422,727,200
AAPL
"2001-09-01T12:00:00"
0.330357
0.384821
0.262143
0.380357
18,445,515,200
AAPL
"2001-12-01T13:00:00"
0.376071
0.463929
0.35875
0.3875
20,982,640,000
AAPL
"2002-03-01T13:00:00"
0.391607
0.467321
0.389643
0.416071
17,717,576,800
AAPL
"2002-06-01T12:00:00"
0.417679
0.41875
0.246429
0.263393
21,978,118,400
AAPL
"2002-09-01T12:00:00"
0.25875
0.310357
0.238571
0.276786
16,434,992,000
AAPL
"2002-12-01T13:00:00"
0.283929
0.2875
0.242143
0.268036
14,690,575,200
AAPL
"2003-03-01T13:00:00"
0.268036
0.339464
0.227143
0.320536
22,615,292,000
AAPL
"2003-06-01T12:00:00"
0.323214
0.408036
0.296964
0.40375
15,639,170,400
AAPL
"2003-09-01T12:00:00"
0.404643
0.446607
0.354464
0.373393
17,361,780,800
AAPL
"2003-12-01T13:00:00"
0.375714
0.443571
0.34375
0.427143
18,303,706,400
AAPL
"2004-03-01T13:00:00"
0.430357
0.528214
0.421429
0.501071
25,860,564,800
AAPL
"2004-06-01T12:00:00"
0.49625
0.628214
0.493036
0.615893
25,935,179,200
AAPL
"2004-09-01T12:00:00"
0.6125
1.242321
0.610536
1.197321
41,207,476,800
AAPL
"2004-12-01T13:00:00"
1.210536
1.622857
1.1
1.602143
63,105,806,400
AAPL
"2005-03-01T13:00:00"
1.606786
1.611071
1.1825
1.42
46,909,732,800
AAPL
"2005-06-01T12:00:00"
1.424643
1.726071
1.268571
1.674643
30,822,248,800
AAPL
"2005-09-01T12:00:00"
1.678571
2.538214
1.646071
2.422143
44,447,645,200
AAPL
"2005-12-01T13:00:00"
2.4625
3.085714
2.246429
2.446071
53,703,232,800
AAPL
"2006-03-01T13:00:00"
2.458571
2.635714
2.059643
2.134643
58,920,694,000
AAPL
"2006-06-01T12:00:00"
2.1375
2.5
1.791429
2.423214
53,304,011,600
AAPL
"2006-09-01T12:00:00"
2.445714
3.327143
2.422143
3.273571
45,944,399,200
AAPL
"2006-12-01T13:00:00"
3.278571
3.492857
2.741786
3.021786
57,822,928,800
AAPL
"2007-03-01T13:00:00"
3.001071
4.363214
2.991071
4.328214
46,743,452,000
AAPL
"2007-06-01T12:00:00"
4.325
5.318571
3.986429
4.945714
71,658,913,200
AAPL
"2007-09-01T12:00:00"
4.997857
6.881429
4.642857
6.507857
70,408,805,600
AAPL
"2007-12-01T13:00:00"
6.495
7.248571
4.122857
4.465
77,292,521,600
AAPL
"2008-03-01T13:00:00"
4.444286
6.865714
4.214286
6.741071
64,302,470,400
AAPL
"2008-06-01T12:00:00"
6.735714
6.783929
5.233214
6.054643
52,311,310,800
AAPL
"2008-09-01T12:00:00"
6.157143
6.196429
2.826429
3.309643
89,113,735,200
AAPL
"2008-12-01T13:00:00"
3.260714
3.7
2.792857
3.189643
52,187,038,400
AAPL
"2009-03-01T13:00:00"
3.147143
4.853571
2.940357
4.850357
36,703,422,000
AAPL
"2009-06-01T12:00:00"
4.873929
6.160357
4.745714
6.0075
31,782,833,600
AAPL
"2009-09-01T12:00:00"
5.999643
7.453929
5.861071
7.139643
31,400,280,800
AAPL
"2009-12-01T13:00:00"
7.222857
7.699643
6.738571
7.307857
37,339,033,200
AAPL
"2010-03-01T13:00:00"
7.348214
9.730714
7.116071
9.174286
42,603,957,200
AAPL
"2010-06-01T12:00:00"
9.274643
9.964643
8.412857
8.682143
41,910,078,000
AAPL
"2010-09-01T12:00:00"
8.838214
11.475
8.795714
11.1125
33,592,582,800
AAPL
"2010-12-01T13:00:00"
11.259643
13.032143
11.246071
12.614643
27,110,720,000
AAPL
"2011-03-01T13:00:00"
12.695357
12.916786
11.434286
12.4225
27,472,348,400
AAPL
"2011-06-01T12:00:00"
12.459643
14.446429
11.089286
13.743929
36,060,396,400
AAPL
"2011-09-01T12:00:00"
13.779286
15.239286
12.651429
13.65
34,082,577,200
AAPL
"2011-12-01T13:00:00"
13.662143
19.557501
13.488571
19.372856
24,534,941,200
AAPL
"2012-03-01T13:00:00"
19.577499
23
18.436428
20.633215
42,289,674,000
AAPL
"2012-06-01T12:00:00"
20.327143
24.316786
19.589287
23.758572
25,041,682,400
AAPL
"2012-09-01T12:00:00"
23.777143
25.18107
18.0625
20.902857
34,271,686,400
AAPL
"2012-12-01T13:00:00"
21.201786
21.235357
15.535714
15.764286
34,600,210,400
AAPL
"2013-03-01T13:00:00"
15.642857
16.78393
13.753571
16.061787
29,587,896,800
AAPL
"2013-06-01T12:00:00"
16.0975
18.347857
13.888214
17.400715
21,614,989,200
AAPL
"2013-09-01T12:00:00"
17.610714
19.940357
15.972143
19.859644
21,693,828,800
AAPL
"2013-12-01T13:00:00"
19.928572
20.540714
17.626785
18.794287
21,703,718,400
AAPL
"2014-03-01T13:00:00"
18.693571
23.006071
18.261786
22.607143
17,172,428,000
AAPL
"2014-06-01T12:00:00"
22.64143
25.725
22.232143
25.625
12,716,391,200
AAPL
"2014-09-01T12:00:00"
25.764999
29.9375
23.795
29.7325
14,828,433,600
AAPL
"2014-12-01T13:00:00"
29.702499
33.400002
26.157499
32.115002
14,061,572,800
AAPL
"2015-03-01T13:00:00"
32.3125
33.634998
30.407499
32.57
12,355,718,800
AAPL
"2015-06-01T12:00:00"
32.57
33.2425
23
28.190001
14,174,825,600
AAPL
"2015-09-01T12:00:00"
27.5375
30.955
26.827499
29.575001
12,278,800,000
AAPL
"2015-12-01T13:00:00"
29.6875
29.965
23.0975
24.172501
12,018,503,200
AAPL
"2016-03-01T13:00:00"
24.4125
28.0975
22.3675
24.965
10,076,419,200