Datasets:
mapu0971
/
financial-time-series-data

Dataset card Data Studio Files
xet
Community
1
TimeStamp
timestamp[ms]date
2015-01-05 09:00:00
2021-12-31 15:00:00
ID
stringclasses
2 values
LastPrice
float64
1.38k
2.91k
⌀
TotalVolume
float64
0
3.72M
⌀
AskVolume
float64
0
1.64M
BidVolume
float64
0
5.48M
Turnover
float64
0
7,091B
OpenInterest
float64
141k
427M
⌀
VWAP
float64
0
28.9k
AskPrice
float64
0
2.91k
BidPrice
float64
0
2.91k
AveragePrice
float64
0
2.91k
OpenPrice
float64
1.39k
2.91k
⌀
ClosePrice
float64
1.39k
2.9k
HighPrice
float64
1.4k
2.91k
LowPrice
float64
1.38k
2.88k
Volume
float64
-242,528
720k
⌀
Return
float64
-0.02
0.01
2015-01-05T09:00:00
C
2,376
1,632
2,962
7,625
1,705,366,660
11,471,648
23,749.63
2,376.042539
2,372.56577
2,374.304155
2,376
2,377
2,380
2,369
1,632
0
2015-01-05T09:01:00
C
2,380
2,238
3,187
6,045
2,613,201,480
8,258,962
23,756.6
2,378.624412
2,376.854425
2,377.739418
2,376
2,377
2,380
2,369
606
0.001684
2015-01-05T09:02:00
C
2,380
2,990
9,159
9,063
3,707,500,280
8,695,624
23,766.27
2,380.027405
2,379.009599
2,379.518502
2,376
2,377
2,380
2,369
752
0
2015-01-05T09:03:00
C
2,379
3,270
3,307
8,496
4,134,458,120
7,994,510
23,769.14
2,380.707288
2,379.025424
2,379.866356
2,376
2,377
2,380
2,369
280
-0.00042
2015-01-05T09:04:00
C
2,378
4,480
4,862
8,416
4,525,012,200
7,292,090
23,775.69
2,380.634101
2,379.0625
2,379.848301
2,376
2,377
2,380
2,369
1,210
-0.00042
2015-01-05T09:05:00
C
2,378
4,748
853
5,183
6,765,070,320
8,866,784
23,775.93
2,378.774912
2,377.07158
2,377.923246
2,376
2,377
2,380
2,369
268
0
2015-01-05T09:06:00
C
2,379
5,096
2,435
5,199
6,165,628,180
7,586,114
23,776.59
2,379.603285
2,377.239469
2,378.421377
2,376
2,377
2,380
2,369
348
0.000421
2015-01-05T09:07:00
C
2,378
5,226
2,432
2,441
5,494,636,060
6,440,808
23,776.7
2,378.999589
2,377.251127
2,378.125358
2,376
2,377
2,380
2,369
130
-0.00042
2015-01-05T09:08:00
C
2,378
5,366
1,614
8,539
5,316,386,260
6,012,018
23,776.76
2,378.996283
2,377.017566
2,378.006924
2,376
2,377
2,380
2,369
140
0
2015-01-05T09:09:00
C
2,379
5,720
4,152
1,962
6,148,139,220
6,730,420
23,777.62
2,379.845376
2,378.40316
2,379.124268
2,376
2,377
2,380
2,369
354
0.000421
2015-01-05T09:10:00
C
2,379
5,804
5,190
3,960
6,152,149,540
6,448,260
23,777.83
2,379.904239
2,378.000253
2,378.952246
2,376
2,377
2,380
2,369
84
0
2015-01-05T09:11:00
C
2,379
5,968
3,515
3,025
6,305,673,980
6,445,582
23,778
2,379.802276
2,378.003306
2,378.902791
2,376
2,377
2,380
2,369
164
0
2015-01-05T09:12:00
C
2,379
6,056
989
2,139
4,578,033,420
4,583,624
23,778.08
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
88
0
2015-01-05T09:13:00
C
2,378
6,180
322
1,759
4,058,686,620
4,010,764
23,778.16
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
124
-0.00042
2015-01-05T09:14:00
C
2,378
6,532
1,088
2,167
4,987,946,480
4,727,442
23,778.15
2,378.992647
2,377.226119
2,378.109383
2,376
2,377
2,380
2,369
352
0
2015-01-05T09:15:00
C
2,378
6,764
1,613
1,720
5,556,003,340
5,012,182
23,778.4
2,379.287043
2,377.453488
2,378.370266
2,376
2,377
2,380
2,369
232
0
2015-01-05T09:16:00
C
2,378
6,814
2,632
3,133
3,868,745,580
3,437,424
23,778.39
2,378.99734
2,377.013086
2,378.005213
2,376
2,377
2,380
2,369
50
0
2015-01-05T09:17:00
C
2,377
6,854
2,028
3,564
2,601,115,380
2,291,590
23,778.35
2,378.999507
2,377
2,377.999753
2,376
2,377
2,380
2,369
40
-0.000421
2015-01-05T09:18:00
C
2,377
6,984
4,425
3,347
5,594,287,660
4,870,824
23,778.37
2,378.869605
2,377.103376
2,377.98649
2,376
2,377
2,380
2,369
130
0
2015-01-05T09:19:00
C
2,376
8,046
1,030
2,829
2,762,796,640
2,293,298
23,776.54
2,377.783495
2,376.844468
2,377.313982
2,376
2,377
2,380
2,369
1,062
-0.000421
2015-01-05T09:20:00
C
2,375
8,836
16,744
4,907
9,538,020,400
6,886,082
23,774.23
2,376.022157
2,374.835133
2,375.428645
2,376
2,377
2,380
2,369
790
-0.000421
2015-01-05T09:21:00
C
2,376
10,026
19,457
4,884
13,179,304,240
8,459,206
23,771.37
2,375.954515
2,374.428133
2,375.191324
2,376
2,377
2,380
2,369
1,190
0.000421
2015-01-05T09:22:00
C
2,374
10,184
1,387
1,149
9,358,444,720
5,582,204
23,771.02
2,375.943043
2,374.348999
2,375.146021
2,376
2,377
2,380
2,369
158
-0.000842
2015-01-05T09:23:00
C
2,375
10,884
3,324
4,485
14,991,328,680
8,590,964
23,768.69
2,374.070397
2,372.704348
2,373.387372
2,376
2,377
2,380
2,369
700
0.000421
2015-01-05T09:24:00
C
2,374
11,184
2,652
2,788
12,046,266,440
6,588,550
23,767.9
2,374.572398
2,373.232783
2,373.902591
2,376
2,377
2,380
2,369
300
-0.000421
2015-01-05T09:25:00
C
2,374
11,408
2,414
1,445
11,583,282,200
6,161,922
23,767.45
2,375
2,373.739792
2,374.369896
2,376
2,377
2,380
2,369
224
0
2015-01-05T09:26:00
C
2,376
11,526
1,223
1,413
9,262,658,480
4,873,360
23,767.27
2,375.27637
2,374.078556
2,374.677463
2,376
2,377
2,380
2,369
118
0.000842
2015-01-05T09:27:00
C
2,375
11,590
1,334
531
12,089,249,520
6,305,342
23,767.19
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
64
-0.000421
2015-01-05T09:28:00
C
2,375
11,648
1,395
459
8,284,563,400
4,299,064
23,767.11
2,376
2,374.786492
2,375.393246
2,376
2,377
2,380
2,369
58
0
2015-01-05T09:29:00
C
2,375
11,672
1,005
500
5,266,311,660
2,722,792
23,767.08
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
24
0
2015-01-05T09:30:00
C
2,373
12,040
4,125
5,249
9,329,523,120
4,729,004
23,766.01
2,373.727758
2,372.336445
2,373.032101
2,376
2,377
2,380
2,369
368
-0.000842
2015-01-05T09:31:00
C
2,373
12,412
4,606
7,652
9,704,297,620
4,742,768
23,764.64
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
372
0
2015-01-05T09:32:00
C
2,372
12,726
5,556
5,661
8,916,842,920
4,315,174
23,763.55
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
314
-0.000421
2015-01-05T09:33:00
C
2,372
12,936
5,738
2,867
10,369,028,860
4,899,424
23,762.87
2,372.999477
2,371.737705
2,372.368591
2,376
2,377
2,380
2,369
210
0
2015-01-05T09:34:00
C
2,372
13,128
5,392
6,157
12,084,340,000
5,622,048
23,762.24
2,372.809718
2,371.254669
2,372.032194
2,376
2,377
2,380
2,369
192
0
2015-01-05T09:35:00
C
2,371
13,170
4,562
7,667
9,998,212,120
4,613,606
23,762.07
2,372
2,371
2,371.5
2,376
2,377
2,380
2,369
42
-0.000422
2015-01-05T09:36:00
C
2,371
13,344
4,311
5,318
8,173,739,120
3,750,306
23,761.4
2,372
2,371
2,371.5
2,376
2,377
2,380
2,369
174
0
2015-01-05T09:37:00
C
2,373
13,642
4,241
6,224
10,233,357,100
4,620,742
23,760.49
2,372.337892
2,371.217384
2,371.777638
2,376
2,377
2,380
2,369
298
0.000844
2015-01-05T09:38:00
C
2,374
14,162
4,126
3,287
16,281,025,460
7,087,180
23,759.55
2,374.035628
2,372.950106
2,373.492867
2,376
2,377
2,380
2,369
520
0.000421
2015-01-05T09:39:00
C
2,374
14,204
2,008
1,753
14,149,222,280
6,070,562
23,759.47
2,374.814243
2,373.031945
2,373.923094
2,376
2,377
2,380
2,369
42
0
2015-01-05T09:40:00
C
2,374
14,232
412
1,413
9,460,157,100
4,047,586
23,759.43
2,374
2,373
2,373.5
2,376
2,377
2,380
2,369
28
0
2015-01-05T09:41:00
C
2,374
14,238
494
808
5,411,541,740
2,312,932
23,759.42
2,374
2,373
2,373.5
2,376
2,377
2,380
2,369
6
0
2015-01-05T09:42:00
C
2,373
14,310
1,415
1,457
8,478,143,320
3,614,772
23,759.27
2,373.99364
2,372.500343
2,373.246991
2,376
2,377
2,380
2,369
72
-0.000421
2015-01-05T09:43:00
C
2,373
14,326
1,322
1,663
4,763,112,620
2,024,650
23,759.24
2,374
2,372.003007
2,373.001503
2,376
2,377
2,380
2,369
16
0
2015-01-05T09:44:00
C
2,372
14,378
798
2,806
7,495,460,600
3,181,772
23,759.12
2,373.788221
2,372.00784
2,372.89803
2,376
2,377
2,380
2,369
52
-0.000421
2015-01-05T09:45:00
C
2,373
14,394
241
1,381
2,393,158,460
1,012,352
23,759.08
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
16
0.000422
2015-01-05T09:46:00
C
2,372
14,724
1,136
1,462
9,057,125,880
3,765,704
23,758.24
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
330
-0.000421
2015-01-05T09:47:00
C
2,372
14,748
330
385
2,449,283,520
1,014,106
23,758.18
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
24
0
2015-01-05T09:48:00
C
2,373
14,766
839
879
6,661,549,760
2,752,568
23,758.14
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
18
0.000422
2015-01-05T09:49:00
C
2,373
14,826
440
1,469
5,624,725,240
2,317,766
23,758.02
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
60
0
2015-01-05T09:50:00
C
2,372
14,872
533
1,419
4,586,477,300
1,883,298
23,757.93
2,373.73546
2,372
2,372.86773
2,376
2,377
2,380
2,369
46
-0.000421
2015-01-05T09:51:00
C
2,372
15,072
1,775
2,212
11,366,979,880
4,637,396
23,757.43
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
200
0
2015-01-05T09:52:00
C
2,371
15,136
1,722
5,294
8,614,028,940
3,478,636
23,757.25
2,372.982578
2,371.010389
2,371.996484
2,376
2,377
2,380
2,369
64
-0.000422
2015-01-05T09:53:00
C
2,372
15,334
2,349
8,203
10,152,568,180
4,060,622
23,756.74
2,372.995743
2,371.018042
2,372.006893
2,376
2,377
2,380
2,369
198
0.000422
2015-01-05T09:54:00
C
2,371
15,522
1,302
10,012
11,388,797,540
4,500,572
23,756.19
2,372.304916
2,371.0003
2,371.652608
2,376
2,377
2,380
2,369
188
-0.000422
2015-01-05T09:55:00
C
2,371
15,712
876
7,741
10,021,896,220
3,922,722
23,755.64
2,372
2,371
2,371.5
2,376
2,377
2,380
2,369
190
0
2015-01-05T09:56:00
C
2,373
15,808
1,625
2,817
8,246,194,400
3,196,910
23,755.42
2,372.848
2,371.277245
2,372.062623
2,376
2,377
2,380
2,369
96
0.000844
2015-01-05T09:57:00
C
2,372
15,860
1,139
881
5,643,610,920
2,179,372
23,755.33
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
52
-0.000421
2015-01-05T09:58:00
C
2,371
15,972
1,642
3,891
11,732,774,320
4,505,592
23,755.08
2,372.733252
2,371.072732
2,371.902992
2,376
2,377
2,380
2,369
112
-0.000422
2015-01-05T09:59:00
C
2,372
16,154
1,968
1,733
15,295,023,960
5,813,124
23,754.73
2,372.971545
2,371.725909
2,372.348727
2,376
2,377
2,380
2,369
182
0.000422
2015-01-05T10:00:00
C
2,372
16,258
1,417
3,080
15,013,583,140
5,669,236
23,754.51
2,373
2,371.274351
2,372.137175
2,376
2,377
2,380
2,369
104
0
2015-01-05T10:01:00
C
2,373
16,364
807
5,933
9,672,523,460
3,634,334
23,754.28
2,372.330855
2,371
2,371.665428
2,376
2,377
2,380
2,369
106
0.000422
2015-01-05T10:02:00
C
2,372
16,404
1,446
1,139
10,507,546,680
3,925,798
23,754.21
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
40
-0.000421
2015-01-05T10:03:00
C
2,372
16,448
5,337
2,164
15,220,098,720
5,671,286
23,754.13
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
44
0
2015-01-05T10:04:00
C
2,372
16,492
2,557
1,034
5,476,458,000
2,036,158
23,754.04
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
44
0
2015-01-05T10:05:00
C
2,373
16,624
4,116
863
9,444,834,280
3,491,202
23,753.79
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
132
0.000422
2015-01-05T10:06:00
C
2,372
16,662
658
1,549
3,165,563,280
1,163,724
23,753.71
2,372.992401
2,371.005165
2,371.998783
2,376
2,377
2,380
2,369
38
-0.000421
2015-01-05T10:07:00
C
2,372
16,702
2,277
116
5,544,207,560
2,036,518
23,753.64
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
40
0
2015-01-05T10:08:00
C
2,372
16,736
783
2,243
5,164,078,940
1,891,060
23,753.57
2,372.615581
2,371.011592
2,371.813586
2,376
2,377
2,380
2,369
34
0
2015-01-05T10:09:00
C
2,371
16,870
569
4,233
8,377,217,280
3,054,648
23,753.24
2,372
2,371
2,371.5
2,376
2,377
2,380
2,369
134
-0.000422
2015-01-05T10:10:00
C
2,370
17,308
2,441
30,898
18,341,632,120
6,556,722
23,752.11
2,371.99959
2,370.057965
2,371.028778
2,376
2,377
2,380
2,369
438
-0.000422
2015-01-05T10:11:00
C
2,371
17,392
1,068
57,493
20,196,750,680
7,145,944
23,751.9
2,371.728464
2,370.000104
2,370.864284
2,376
2,377
2,380
2,369
84
0.000422
2015-01-05T10:12:00
C
2,370
17,518
3,302
38,958
16,983,520,060
5,980,406
23,751.55
2,371.994852
2,370.002182
2,370.998517
2,376
2,377
2,380
2,369
126
-0.000422
2015-01-05T10:13:00
C
2,371
17,914
1,054
54,896
20,674,299,280
7,161,924
23,750.42
2,371.686907
2,370.000018
2,370.843463
2,376
2,377
2,380
2,369
396
0.000422
2015-01-05T10:14:00
C
2,370
19,230
1,532
30,208
15,734,147,780
5,274,418
23,746.98
2,371
2,370
2,370.5
2,376
2,377
2,380
2,369
1,316
-0.000422
2015-01-05T10:15:00
C
2,370
19,230
0
0
0
5,274,418
0
0
0
0
2,376
2,377
2,380
2,369
0
0
2015-01-05T10:30:00
C
2,370
21,020
3,493
28,052
21,684,250,620
6,625,004
23,742.97
2,370.74635
2,369.507629
2,370.126989
2,376
2,377
2,380
2,369
1,790
0
2015-01-05T10:31:00
C
2,370
21,348
5,202
15,359
24,228,677,100
7,090,440
23,742.3
2,370.852364
2,369.104694
2,369.978529
2,376
2,377
2,380
2,369
328
0
2015-01-05T10:32:00
C
2,369
21,470
4,821
7,673
19,820,747,120
5,762,784
23,742.08
2,370.969301
2,369.053304
2,370.011302
2,376
2,377
2,380
2,369
122
-0.000422
2015-01-05T10:33:00
C
2,369
21,508
686
18,130
16,838,085,620
4,876,448
23,741.99
2,370
2,369
2,369.5
2,376
2,377
2,380
2,369
38
0
2015-01-05T10:34:00
C
2,369
21,524
521
11,210
10,217,547,740
2,955,648
23,741.96
2,370
2,369
2,369.5
2,376
2,377
2,380
2,369
16
0
2015-01-05T10:35:00
C
2,370
21,628
4,401
8,628
15,886,898,880
4,582,610
23,741.76
2,370.959555
2,369.532221
2,370.245888
2,376
2,377
2,380
2,369
104
0.000422
2015-01-05T10:36:00
C
2,371
21,906
4,626
6,904
20,170,546,160
5,768,360
23,741.31
2,371
2,370
2,370.5
2,376
2,377
2,380
2,369
278
0.000422
2015-01-05T10:37:00
C
2,371
22,060
1,955
3,815
13,024,970,540
3,699,202
23,741.07
2,371
2,370
2,370.5
2,376
2,377
2,380
2,369
154
0
2015-01-05T10:38:00
C
2,371
22,130
1,280
3,525
13,105,388,560
3,699,736
23,740.97
2,371.360938
2,370.068085
2,370.714511
2,376
2,377
2,380
2,369
70
0
2015-01-05T10:39:00
C
2,372
22,188
1,238
1,335
9,994,701,460
2,811,666
23,740.92
2,372
2,371
2,371.5
2,376
2,377
2,380
2,369
58
0.000422
2015-01-05T10:40:00
C
2,371
22,204
992
1,766
11,067,581,740
3,107,580
23,740.9
2,372
2,371
2,371.5
2,376
2,377
2,380
2,369
16
-0.000422
2015-01-05T10:41:00
C
2,372
22,328
611
1,385
8,985,950,840
2,515,376
23,740.77
2,372
2,371
2,371.5
2,376
2,377
2,380
2,369
124
0.000422
2015-01-05T10:42:00
C
2,372
22,406
2,346
305
9,565,046,520
2,662,890
23,740.72
2,372.994885
2,371.491803
2,372.243344
2,376
2,377
2,380
2,369
78
0
2015-01-05T10:43:00
C
2,373
22,756
2,104
564
12,855,021,680
3,554,048
23,740.51
2,372.947719
2,371.368794
2,372.158256
2,376
2,377
2,380
2,369
350
0.000422
2015-01-05T10:44:00
C
2,373
22,820
560
631
12,436,885,660
3,410,130
23,740.48
2,373
2,372
2,372.5
2,376
2,377
2,380
2,369
64
0
2015-01-05T10:45:00
C
2,372
22,966
3,085
1,035
19,600,208,360
5,335,126
23,740.44
2,373.69141
2,372.186473
2,372.938942
2,376
2,377
2,380
2,369
146
-0.000421
2015-01-05T10:46:00
C
2,373
23,124
2,835
353
6,564,553,860
1,779,058
23,740.37
2,373.854321
2,372.490085
2,373.172203
2,376
2,377
2,380
2,369
158
0.000422
2015-01-05T10:47:00
C
2,374
23,972
8,691
1,507
19,155,432,300
5,060,382
23,740.36
2,374.58923
2,373.787658
2,374.188444
2,376
2,377
2,380
2,369
848
0.000421
2015-01-05T10:48:00
C
2,375
24,564
10,359
25,880
23,162,903,540
5,970,368
23,740.65
2,375.835795
2,374.979212
2,375.407503
2,376
2,377
2,380
2,369
592
0.000421
2015-01-05T10:49:00
C
2,375
25,092
16,167
24,597
18,855,630,220
4,784,486
23,740.89
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
528
0
2015-01-05T10:50:00
C
2,376
25,282
11,190
38,862
14,341,906,320
3,591,764
23,741.03
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
190
0.000421
2015-01-05T10:51:00
C
2,375
25,346
10,608
38,072
13,827,600,400
3,441,432
23,741.07
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
64
-0.000421
2015-01-05T10:52:00
C
2,376
25,510
9,814
34,251
12,670,818,660
3,143,198
23,741.16
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
164
0.000421
2015-01-05T10:53:00
C
2,376
25,548
6,812
28,842
10,907,022,900
2,695,148
23,741.18
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
38
0