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
2015-01-05T10:54:00
C
2,375
25,568
8,721
36,646
13,957,773,640
3,444,266
23,741.19
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
20
-0.000421
2015-01-05T10:55:00
C
2,375
25,710
10,419
42,914
16,439,716,120
4,044,900
23,741.28
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
142
0
2015-01-05T10:56:00
C
2,375
25,920
10,815
39,412
15,957,879,780
3,897,362
23,741.36
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
210
0
2015-01-05T10:57:00
C
2,375
26,102
13,282
48,018
20,358,422,100
4,950,612
23,741.42
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
182
0
2015-01-05T10:58:00
C
2,376
26,264
7,554
28,228
12,437,211,200
3,004,420
23,741.53
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
162
0.000421
2015-01-05T10:59:00
C
2,376
27,344
10,861
14,057
28,863,512,300
6,776,420
23,742.29
2,376.808581
2,375.210571
2,376.009576
2,376
2,377
2,380
2,369
1,080
0
2015-01-05T11:00:00
C
2,376
27,552
4,323
43,187
20,219,718,460
4,673,148
23,742.43
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
208
0
2015-01-05T11:01:00
C
2,376
27,592
6,603
35,950
17,025,938,000
3,919,686
23,742.44
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
40
0
2015-01-05T11:02:00
C
2,375
27,640
11,608
35,588
17,048,834,960
3,920,480
23,742.46
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
48
-0.000421
2015-01-05T11:03:00
C
2,376
27,670
16,655
44,742
21,671,505,240
4,976,838
23,742.47
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
30
0.000421
2015-01-05T11:04:00
C
2,375
27,674
7,773
20,327
9,854,645,580
2,262,224
23,742.47
2,376
2,375
2,375.5
2,376
2,377
2,380
2,369
4
-0.000421
2015-01-05T11:05:00
C
2,374
30,422
10,487
12,269
26,373,934,740
5,647,658
23,743.15
2,375.557452
2,374.571033
2,375.064242
2,376
2,377
2,380
2,369
2,748
-0.000421
2015-01-05T11:06:00
C
2,376
31,724
8,868
9,243
23,461,076,700
4,906,882
23,743.6
2,375.402458
2,374.612896
2,375.007677
2,376
2,377
2,380
2,369
1,302
0.000842
2015-01-05T11:07:00
C
2,377
32,312
5,635
4,137
37,263,041,420
7,548,240
23,744.1
2,377.628926
2,376.404883
2,377.016905
2,376
2,377
2,380
2,369
588
0.000421
2015-01-05T11:08:00
C
2,377
32,328
1,067
1,863
13,047,053,040
2,620,318
23,744.11
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
16
0
2015-01-05T11:09:00
C
2,377
32,766
3,051
932
19,393,269,820
3,846,796
23,744.46
2,377.96198
2,376.743562
2,377.352771
2,376
2,377
2,380
2,369
438
0
2015-01-05T11:10:00
C
2,377
32,774
1,012
2,148
14,005,479,420
2,769,696
23,744.46
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
8
0
2015-01-05T11:11:00
C
2,376
32,798
602
876
6,229,172,460
1,230,976
23,744.48
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
24
-0.000421
2015-01-05T11:12:00
C
2,376
32,806
1,106
1,380
10,126,212,820
2,000,336
23,744.48
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
8
0
2015-01-05T11:13:00
C
2,377
32,838
1,403
1,807
13,247,572,380
2,615,794
23,744.5
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
32
0.000421
2015-01-05T11:14:00
C
2,376
32,860
2,720
1,829
14,820,800,140
2,923,294
23,744.51
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
22
-0.000421
2015-01-05T11:15:00
C
2,376
32,888
2,216
1,034
9,365,645,220
1,846,186
23,744.53
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
28
0
2015-01-05T11:16:00
C
2,376
33,102
2,953
17,964
18,800,859,520
3,692,212
23,744.63
2,376.785642
2,375.05088
2,375.918261
2,376
2,377
2,380
2,369
214
0
2015-01-05T11:17:00
C
2,376
33,222
1,720
9,160
15,760,142,100
3,077,090
23,744.68
2,376.881977
2,375.065284
2,375.97363
2,376
2,377
2,380
2,369
120
0
2015-01-05T11:18:00
C
2,378
33,426
2,007
1,397
15,807,485,620
3,077,338
23,744.84
2,377.351769
2,376.47602
2,376.913894
2,376
2,377
2,380
2,369
204
0.000842
2015-01-05T11:19:00
C
2,377
33,508
2,738
2,264
19,880,411,060
3,848,614
23,744.91
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
82
-0.000421
2015-01-05T11:20:00
C
2,377
33,552
2,998
3,022
18,312,564,560
3,541,160
23,744.95
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
44
0
2015-01-05T11:21:00
C
2,378
33,558
2,825
3,486
15,138,117,880
2,925,598
23,744.95
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
6
0.000421
2015-01-05T11:22:00
C
2,378
33,696
3,599
4,449
21,570,314,460
4,158,978
23,745.08
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
138
0
2015-01-05T11:23:00
C
2,378
33,726
1,703
2,931
9,604,222,320
1,848,288
23,745.11
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
30
0
2015-01-05T11:24:00
C
2,378
33,942
2,303
4,187
13,641,841,440
2,618,210
23,745.33
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
216
0
2015-01-05T11:25:00
C
2,378
33,954
1,348
2,918
9,673,421,400
1,848,472
23,745.34
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
12
0
2015-01-05T11:26:00
C
2,378
34,010
1,721
3,636
12,906,456,000
2,464,354
23,745.4
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
56
0
2015-01-05T11:27:00
C
2,377
34,054
1,722
3,661
15,353,453,800
2,925,436
23,745.44
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
44
-0.000421
2015-01-05T11:28:00
C
2,377
34,072
1,990
1,630
8,897,084,780
1,693,822
23,745.45
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
18
0
2015-01-05T11:29:00
C
2,378
34,124
2,251
2,713
9,713,700,000
1,847,802
23,745.5
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
52
0.000421
2015-01-05T11:30:00
C
2,378
34,124
0
0
0
1,847,802
0
0
0
0
2,376
2,377
2,380
2,369
0
0
2015-01-05T13:30:00
C
2,378
34,298
4,429
6,389
22,763,420,100
4,312,822
23,745.63
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
174
0
2015-01-05T13:31:00
C
2,377
34,324
2,331
3,646
12,219,648,960
2,310,938
23,745.65
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
26
-0.000421
2015-01-05T13:32:00
C
2,378
34,340
2,525
4,052
13,859,773,680
2,619,070
23,745.67
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
16
0.000421
2015-01-05T13:33:00
C
2,377
34,384
3,124
5,262
17,954,116,260
3,389,846
23,745.7
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
44
-0.000421
2015-01-05T13:34:00
C
2,377
34,596
1,238
2,658
8,997,364,780
1,695,394
23,745.91
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
212
0
2015-01-05T13:35:00
C
2,378
34,630
567
3,611
12,326,412,660
2,313,144
23,745.94
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
34
0.000421
2015-01-05T13:36:00
C
2,378
34,662
497
3,929
13,987,319,280
2,621,898
23,745.97
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
32
0
2015-01-05T13:37:00
C
2,378
34,770
5,807
6,923
32,131,328,240
6,015,366
23,746.07
2,378.847942
2,377.021811
2,377.934877
2,376
2,377
2,380
2,369
108
0
2015-01-05T13:38:00
C
2,378
34,954
16,874
4,436
38,070,360,000
7,092,666
23,746.25
2,378.991644
2,377.114743
2,378.053193
2,376
2,377
2,380
2,369
184
0
2015-01-05T13:39:00
C
2,379
36,134
14,901
2,369
25,261,062,700
4,617,070
23,747.68
2,379.379371
2,378.655973
2,379.017672
2,376
2,377
2,380
2,369
1,180
0.000421
2015-01-05T13:40:00
C
2,380
36,242
32,423
8,454
38,673,497,680
6,912,846
23,747.82
2,380
2,379
2,379.5
2,376
2,377
2,380
2,369
108
0.00042
2015-01-05T13:41:00
C
2,379
36,544
20,520
3,994
25,054,564,680
4,453,600
23,748.21
2,380
2,379
2,379.5
2,376
2,377
2,380
2,369
302
-0.00042
2015-01-05T13:42:00
C
2,380
36,594
21,117
3,236
27,785,818,300
4,912,742
23,748.27
2,380
2,379
2,379.5
2,376
2,377
2,380
2,369
50
0.00042
2015-01-05T13:43:00
C
2,379
36,614
15,096
2,204
19,123,353,600
3,377,546
23,748.3
2,380
2,379
2,379.5
2,376
2,377
2,380
2,369
20
-0.00042
2015-01-05T13:44:00
C
2,379
36,812
7,569
3,399
31,437,330,440
5,524,442
23,748.52
2,379.741974
2,378.190644
2,378.966309
2,376
2,377
2,380
2,369
198
0
2015-01-05T13:45:00
C
2,378
36,852
3,878
2,788
26,240,998,220
4,602,910
23,748.56
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
40
-0.00042
2015-01-05T13:46:00
C
2,379
37,006
3,009
1,718
20,157,965,460
3,529,280
23,748.71
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
154
0.000421
2015-01-05T13:47:00
C
2,379
37,362
10,887
3,297
40,647,568,240
7,057,670
23,749.09
2,379.728759
2,378.194722
2,378.961741
2,376
2,377
2,380
2,369
356
0
2015-01-05T13:48:00
C
2,379
37,488
1,679
2,402
19,565,959,140
3,373,590
23,749.23
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
126
0
2015-01-05T13:49:00
C
2,379
37,504
2,231
3,479
21,371,179,080
3,679,792
23,749.25
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
16
0
2015-01-05T13:50:00
C
2,378
37,552
2,215
2,565
16,929,231,000
2,913,236
23,749.29
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
48
-0.00042
2015-01-05T13:51:00
C
2,378
37,618
2,679
3,250
22,316,573,240
3,832,948
23,749.36
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
66
0
2015-01-05T13:52:00
C
2,379
37,658
3,392
2,232
19,662,862,560
3,372,612
23,749.39
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
40
0.000421
2015-01-05T13:53:00
C
2,379
37,712
5,068
2,022
20,590,851,040
3,526,410
23,749.44
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
54
0
2015-01-05T13:54:00
C
2,378
37,738
3,918
3,117
17,024,420,440
2,913,372
23,749.47
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
26
-0.00042
2015-01-05T13:55:00
C
2,378
37,782
4,192
2,944
18,836,531,160
3,220,514
23,749.51
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
44
0
2015-01-05T13:56:00
C
2,378
37,810
4,248
2,964
18,851,371,460
3,220,678
23,749.53
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
28
0
2015-01-05T13:57:00
C
2,379
37,820
2,329
1,656
10,777,111,500
1,840,456
23,749.54
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
10
0.000421
2015-01-05T13:58:00
C
2,378
37,870
2,872
2,183
15,286,514,460
2,606,674
23,749.59
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
50
-0.00042
2015-01-05T13:59:00
C
2,378
38,048
3,666
3,877
27,957,241,840
4,752,714
23,749.78
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
178
0
2015-01-05T14:00:00
C
2,378
38,068
1,397
2,009
15,364,732,640
2,606,304
23,749.8
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
20
0
2015-01-05T14:01:00
C
2,379
38,072
836
1,164
9,041,595,380
1,533,190
23,749.8
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
4
0.000421
2015-01-05T14:02:00
C
2,379
38,104
1,235
1,992
15,381,241,380
2,606,464
23,749.83
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
32
0
2015-01-05T14:03:00
C
2,378
38,158
2,264
2,291
19,017,554,360
3,220,204
23,749.88
2,379
2,378
2,378.5
2,376
2,377
2,380
2,369
54
-0.00042
2015-01-05T14:04:00
C
2,377
38,360
3,456
3,940
25,480,188,540
4,295,568
23,750.03
2,378.211516
2,377.127919
2,377.669717
2,376
2,377
2,380
2,369
202
-0.000421
2015-01-05T14:05:00
C
2,378
38,372
2,380
2,589
15,491,437,380
2,608,072
23,750.04
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
12
0.000421
2015-01-05T14:06:00
C
2,377
38,474
683
1,080
6,396,049,320
1,073,910
23,750.12
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
102
-0.000421
2015-01-05T14:07:00
C
2,377
38,496
740
1,194
7,311,713,000
1,227,318
23,750.13
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
22
0
2015-01-05T14:08:00
C
2,377
38,502
580
844
5,486,423,340
920,516
23,750.13
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
6
0
2015-01-05T14:09:00
C
2,378
38,530
1,379
1,826
11,890,650,820
1,994,554
23,750.15
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
28
0.000421
2015-01-05T14:10:00
C
2,378
38,556
1,977
2,667
18,308,239,720
3,069,106
23,750.17
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
26
0
2015-01-05T14:11:00
C
2,378
38,744
759
3,123
19,301,853,060
3,222,560
23,750.31
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
188
0
2015-01-05T14:12:00
C
2,377
38,762
414
2,465
15,646,377,000
2,608,858
23,750.32
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
18
-0.000421
2015-01-05T14:13:00
C
2,378
38,908
986
1,649
13,818,139,440
2,302,268
23,750.43
2,378.79716
2,377.187993
2,377.992576
2,376
2,377
2,380
2,369
146
0.000421
2015-01-05T14:14:00
C
2,377
38,928
886
2,978
18,485,727,760
3,070,808
23,750.45
2,378.147856
2,377
2,377.573928
2,376
2,377
2,380
2,369
20
-0.000421
2015-01-05T14:15:00
C
2,377
39,150
1,038
3,017
23,146,977,280
3,838,592
23,750.56
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
222
0
2015-01-05T14:16:00
C
2,377
39,162
1,102
555
14,879,395,400
2,455,946
23,750.57
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
12
0
2015-01-05T14:17:00
C
2,377
39,262
2,003
1,047
20,472,476,000
3,377,060
23,750.62
2,378
2,376.766953
2,377.383477
2,376
2,377
2,380
2,369
100
0
2015-01-05T14:18:00
C
2,377
39,280
2,206
1,467
21,453,227,800
3,531,152
23,750.63
2,378
2,376.083845
2,377.041922
2,376
2,377
2,380
2,369
18
0
2015-01-05T14:19:00
C
2,378
39,316
1,058
372
9,335,475,480
1,535,358
23,750.65
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
36
0.000421
2015-01-05T14:20:00
C
2,378
39,322
1,410
1,028
12,140,763,560
1,995,996
23,750.65
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
6
0
2015-01-05T14:21:00
C
2,377
39,418
886
319
7,486,265,460
1,228,566
23,750.7
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
96
-0.000421
2015-01-05T14:22:00
C
2,377
39,442
505
376
4,682,641,860
767,978
23,750.71
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
24
0
2015-01-05T14:23:00
C
2,377
39,454
921
653
8,431,645,780
1,382,482
23,750.72
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
12
0
2015-01-05T14:24:00
C
2,378
39,468
1,131
779
10,309,571,360
1,689,798
23,750.73
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
14
0.000421
2015-01-05T14:25:00
C
2,378
39,482
1,657
1,119
15,000,391,660
2,457,946
23,750.74
2,378
2,377
2,377.5
2,376
2,377
2,380
2,369
14
0
2015-01-05T14:26:00
C
2,376
41,250
1,419
41,916
30,808,514,480
4,939,300
23,750.92
2,376.576462
2,375.037909
2,375.807186
2,376
2,377
2,380
2,369
1,768
-0.000841
2015-01-05T14:27:00
C
2,377
41,946
1,387
20,127
42,634,041,820
6,676,528
23,751.11
2,376.968998
2,375.575148
2,376.272073
2,376
2,377
2,380
2,369
696
0.000421
2015-01-05T14:28:00
C
2,377
42,124
1,451
1,327
25,949,707,040
4,039,974
23,751.2
2,378.221916
2,376.489073
2,377.355495
2,376
2,377
2,380
2,369
178
0
2015-01-05T14:29:00
C
2,376
42,138
303
1,386
15,009,621,960
2,330,450
23,751.21
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
14
-0.000421
2015-01-05T14:30:00
C
2,377
42,234
1,074
1,624
23,051,802,400
3,572,576
23,751.24
2,377.361266
2,376
2,376.680633
2,376
2,377
2,380
2,369
96
0.000421
2015-01-05T14:31:00
C
2,377
42,282
2,049
2,153
33,130,623,900
5,124,464
23,751.26
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
48
0
2015-01-05T14:32:00
C
2,376
42,308
2,592
1,897
25,116,247,740
3,882,112
23,751.27
2,377
2,376
2,376.5
2,376
2,377
2,380
2,369
26
-0.000421