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
⌀
ABBV
"2018-11-01T12:00:00"
77.709999
94.269997
77.5
94.269997
162,381,600
ABBV
"2018-12-01T13:00:00"
94.32
94.980003
82.410004
92.190002
125,818,200
ABBV
"2019-01-01T13:00:00"
91.239998
92.300003
75.769997
80.290001
181,053,400
ABBV
"2019-02-01T13:00:00"
80.25
81.699997
77.519997
79.239998
108,610,200
ABBV
"2019-03-01T13:00:00"
79.769997
81.989998
77.089996
80.589996
128,114,200
ABBV
"2019-04-01T12:00:00"
80.980003
84.730003
76.809998
79.389999
127,085,000
ABBV
"2019-05-01T12:00:00"
79.599998
81.75
75.620003
76.709999
101,083,900
ABBV
"2019-06-01T12:00:00"
76.629997
79.339996
65.059998
72.720001
258,340,800
ABBV
"2019-07-01T12:00:00"
73.5
74.970001
65.629997
66.620003
245,342,700
ABBV
"2019-08-01T12:00:00"
66.93
68.459999
62.66
65.739998
189,352,000
ABBV
"2019-09-01T12:00:00"
65.779999
76.440002
64.440002
75.720001
167,493,600
ABBV
"2019-10-01T12:00:00"
75.889999
79.790001
71.57
79.550003
161,810,500
ABBV
"2019-11-01T12:00:00"
80.029999
90.410004
79.129997
87.730003
162,659,300
ABBV
"2019-12-01T13:00:00"
87.839996
91.989998
85.589996
88.540001
141,955,600
ABBV
"2020-01-01T13:00:00"
89.080002
90.290001
80.410004
81.019997
191,670,500
ABBV
"2020-02-01T13:00:00"
81.309998
97.860001
80.919998
85.709999
204,706,800
ABBV
"2020-03-01T13:00:00"
86
91.860001
62.549999
76.190002
368,182,500
ABBV
"2020-04-01T12:00:00"
72.120003
85.970001
71.43
82.199997
204,741,900
ABBV
"2020-05-01T12:00:00"
81.949997
93.660004
80.5
92.669998
273,041,600
ABBV
"2020-06-01T12:00:00"
92.050003
99.349998
89.599998
98.18
187,549,500
ABBV
"2020-07-01T12:00:00"
98.5
101.279999
93.550003
94.910004
141,644,900
ABBV
"2020-08-01T12:00:00"
95.190002
97.419998
91.779999
95.769997
136,415,100
ABBV
"2020-09-01T12:00:00"
95.519997
95.919998
85.32
87.589996
165,894,200
ABBV
"2020-10-01T12:00:00"
88.169998
88.800003
79.110001
85.099998
171,533,800
ABBV
"2020-11-01T12:00:00"
86.029999
105.800003
86
104.580002
202,172,200
ABBV
"2020-12-01T13:00:00"
105.050003
109.150002
101.550003
107.150002
143,157,600
ABBV
"2021-01-01T13:00:00"
107.18
113.410004
101.809998
102.480003
147,800,300
ABBV
"2021-02-01T13:00:00"
103
110.269997
101.860001
107.739998
142,522,300
ABBV
"2021-03-01T13:00:00"
108.529999
111.080002
102.050003
108.220001
168,023,100
ABBV
"2021-04-01T12:00:00"
108.919998
112.610001
104.169998
111.5
134,588,800
ABBV
"2021-05-01T12:00:00"
112.400002
118.279999
111.589996
113.199997
151,439,900
ABBV
"2021-06-01T12:00:00"
113.699997
116.989998
110.650002
112.639999
125,332,400
ABBV
"2021-07-01T12:00:00"
112.949997
119.150002
112.889999
116.300003
120,216,900
ABBV
"2021-08-01T12:00:00"
116.889999
121.400002
112.919998
120.779999
119,737,800
ABBV
"2021-09-01T12:00:00"
121
121.529999
105.559998
107.870003
210,505,200
ABBV
"2021-10-01T12:00:00"
108.25
114.919998
106.860001
114.669998
137,400,700
ABBV
"2021-11-01T12:00:00"
115.25
119.330002
113.57
115.279999
111,296,800
ABBV
"2021-12-01T13:00:00"
115.779999
136.830002
115.599998
135.399994
149,684,100
ABBV
"2022-01-01T13:00:00"
135.410004
138.300003
128.259995
136.889999
168,562,800
ABBV
"2022-02-01T13:00:00"
137.369995
150.360001
133.050003
147.770004
165,818,900
ABBV
"2022-03-01T13:00:00"
147.669998
164.660004
146.210007
162.110001
151,159,500
ABBV
"2022-04-01T12:00:00"
162.149994
175.910004
139.929993
146.880005
178,925,400
ABBV
"2022-05-01T12:00:00"
146.649994
156.889999
143.440002
147.369995
143,523,500
ABBV
"2022-06-01T12:00:00"
147.789993
156.619995
135.759995
153.160004
132,591,100
ABBV
"2022-07-01T12:00:00"
153.080002
155.25
139.050003
143.509995
116,516,600
ABBV
"2022-08-01T12:00:00"
141.509995
143.979996
134.169998
134.460007
109,508,700
ABBV
"2022-09-01T12:00:00"
134.639999
145.539993
134.089996
134.210007
125,557,500
ABBV
"2022-10-01T12:00:00"
135.880005
153.990005
135.309998
146.399994
114,545,700
ABBV
"2022-11-01T12:00:00"
146.660004
161.179993
143.029999
161.179993
113,846,300
ABBV
"2022-12-01T13:00:00"
161
167.75
159.820007
161.610001
102,507,800
ABBV
"2023-01-01T13:00:00"
162.039993
168.110001
144.410004
147.75
119,768,800
ABBV
"2023-02-01T13:00:00"
146.630005
154.75
143.440002
153.899994
119,526,100
ABBV
"2023-03-01T13:00:00"
152.759995
159.699997
146.570007
159.369995
153,986,300
ABBV
"2023-04-01T12:00:00"
158.25
166.199997
147.160004
151.119995
99,798,300
ABBV
"2023-05-01T12:00:00"
150.839996
155.020004
135.25
137.960007
120,459,400
ABBV
"2023-06-01T12:00:00"
135.259995
139.669998
130.960007
134.729996
135,184,600
ABBV
"2023-07-01T12:00:00"
134
151.759995
132.699997
149.580002
119,860,700
ABBV
"2023-08-01T12:00:00"
150
153.600006
145.940002
146.960007
89,765,900
ABBV
"2023-09-01T12:00:00"
147.360001
149.759995
143.740005
149.020004
22,055,100
ABBV
"2023-09-09T04:00:02"
149
149.759995
148.199997
149.020004
4,339,818
ABNB
"2020-12-07T13:00:00"
146
165
135.100006
139.25
97,428,300
ABNB
"2020-12-14T13:00:00"
135
159
121.5
157.300003
79,299,000
ABNB
"2020-12-21T13:00:00"
155.309998
174.970001
145.110001
154.839996
37,134,600
ABNB
"2020-12-28T13:00:00"
158.600006
163.639999
143.119995
146.800003
17,889,700
ABNB
"2021-01-04T13:00:00"
150.990005
155.539993
137
149.770004
25,696,400
ABNB
"2021-01-11T13:00:00"
147.990005
187.419998
143.610001
169.270004
41,957,400
ABNB
"2021-01-18T13:00:00"
173
185.307007
155.330002
181.869995
37,958,000
ABNB
"2021-01-25T13:00:00"
186.050003
216
170.029999
183.630005
36,561,100
ABNB
"2021-02-01T13:00:00"
187.479996
197.25
177.110001
195.309998
18,961,200
ABNB
"2021-02-08T13:00:00"
199.929993
219.940002
191.5
212.679993
20,108,000
ABNB
"2021-02-15T13:00:00"
216.240005
218.779999
192.169998
201.070007
12,975,700
ABNB
"2021-02-22T13:00:00"
200.699997
214.100006
175
206.350006
46,497,200
ABNB
"2021-03-01T13:00:00"
195.820007
200
161.899994
179.809998
54,318,500
ABNB
"2021-03-08T13:00:00"
179.992004
208.699997
177.029999
206.740005
28,801,700
ABNB
"2021-03-15T12:00:00"
209.537994
215.490005
187.809998
194.389999
20,873,000
ABNB
"2021-03-22T12:00:00"
196.850006
203.300003
168
174.399994
19,784,100
ABNB
"2021-03-29T12:00:00"
175.360001
193.990005
173.5
188.240005
13,413,000
ABNB
"2021-04-05T12:00:00"
191.660004
194.479996
177.25
179.5
18,356,000
ABNB
"2021-04-12T12:00:00"
179.679993
181.490005
172.139999
178.690002
15,085,200
ABNB
"2021-04-19T12:00:00"
177.320007
178.720001
164.119995
174.25
18,765,700
ABNB
"2021-04-26T12:00:00"
175.210007
183.220001
171.070007
172.710007
14,538,100
ABNB
"2021-05-03T12:00:00"
173.190002
173.440002
148.779999
151.210007
27,060,800
ABNB
"2021-05-10T12:00:00"
150.283997
150.5
131.279999
141.199997
52,722,900
ABNB
"2021-05-17T12:00:00"
137.156006
138.889999
129.710007
134.710007
92,836,200
ABNB
"2021-05-24T12:00:00"
135.5
145
133.559998
140.399994
60,429,400
ABNB
"2021-05-31T12:00:00"
143.889999
152.699997
141.589996
150.729996
52,415,400
ABNB
"2021-06-07T12:00:00"
150.960007
150.960007
141.039993
148.440002
34,814,900
ABNB
"2021-06-14T12:00:00"
149.25
154.800003
146.850006
152.520004
47,548,200
ABNB
"2021-06-21T12:00:00"
152.520004
154.589996
145.830002
149.669998
37,792,100
ABNB
"2021-06-28T12:00:00"
148.615005
157.410004
144.244995
150.229996
38,342,200
ABNB
"2021-07-05T12:00:00"
150.080002
152.800003
139.529999
149.639999
22,612,600
ABNB
"2021-07-12T12:00:00"
148.990005
150.419998
133.509995
134.309998
30,364,000
ABNB
"2021-07-19T12:00:00"
131.360001
141.289993
130.309998
138.729996
26,199,400
ABNB
"2021-07-26T12:00:00"
139.130005
145
137.199997
144.009995
25,242,000
ABNB
"2021-08-02T12:00:00"
143.850006
150.410004
143.279999
149.990005
23,425,800
ABNB
"2021-08-09T12:00:00"
148.740005
152.759995
144.509995
152.759995
42,992,600
ABNB
"2021-08-16T12:00:00"
151.990005
152.029999
141.5
143.699997
28,489,000
ABNB
"2021-08-23T12:00:00"
144.899994
163.059006
144.149994
154.179993
46,153,700
ABNB
"2021-08-30T12:00:00"
154.410004
160.639999
151.919998
158
23,454,800
ABNB
"2021-09-06T12:00:00"
159.720001
168.235992
159.550003
165.199997
26,796,400