Datasets:
chuyin0321
/
extended-trading-stocks

Dataset card Viewer Files Community
symbol
stringlengths
1
5
date
stringclasses
1 value
time
stringlengths
8
8
price
float64
0.09
6.32k
share_volume
stringlengths
1
23
AAL
2023-09-07
08:47:43
14.225
1
AAL
2023-09-07
08:48:35
14.2273
15
AAL
2023-09-07
08:49:46
14.22
100
AAL
2023-09-07
08:50:38
14.22
100
AAL
2023-09-07
08:50:38
14.2206
200
AAL
2023-09-07
08:51:06
14.22
47
AAL
2023-09-07
08:51:06
14.22
30
AAL
2023-09-07
08:51:06
14.22
1
AAL
2023-09-07
08:51:06
14.22
1
AAL
2023-09-07
08:51:06
14.22
2
AAL
2023-09-07
08:51:06
14.23
10
AAL
2023-09-07
08:51:06
14.23
1
AAL
2023-09-07
08:51:06
14.22
8
AAL
2023-09-07
08:51:51
14.23
1
AAL
2023-09-07
08:52:16
14.21
15
AAL
2023-09-07
08:52:16
14.2101
100
AAL
2023-09-07
08:52:38
14.25
70
AAL
2023-09-07
08:53:37
14.2386
5
AAL
2023-09-07
08:53:44
14.22
250
AAL
2023-09-07
08:53:44
14.22
1
AAL
2023-09-07
08:53:48
14.22
349
AAL
2023-09-07
08:53:48
14.22
100
AAL
2023-09-07
08:53:48
14.22
100
AAL
2023-09-07
08:53:52
14.24
500
AAL
2023-09-07
08:53:59
14.24
1
AAL
2023-09-07
08:54:33
14.24
1,000
AAL
2023-09-07
08:54:48
14.2383
1
AAL
2023-09-07
08:55:33
14.24
50
AAL
2023-09-07
08:56:16
14.22
1
AAL
2023-09-07
08:57:21
14.22
50
AAL
2023-09-07
08:58:02
14.33
22,127
AAL
2023-09-07
08:58:19
14.24
10
AAL
2023-09-07
08:59:06
14.24
30
AAL
2023-09-07
08:59:27
14.23
1
AAL
2023-09-07
09:00:07
14.22
330
AAL
2023-09-07
09:00:25
14.24
1,000
AAL
2023-09-07
09:00:29
14.2394
100
AAL
2023-09-07
09:02:05
14.22
60
AAL
2023-09-07
09:02:41
14.22
100
AAL
2023-09-07
09:02:41
14.22
35
AAL
2023-09-07
09:02:41
14.22
300
AAL
2023-09-07
09:02:41
14.22
100
AAL
2023-09-07
09:02:41
14.22
100
AAL
2023-09-07
09:04:01
14.22
265
AAL
2023-09-07
09:04:01
14.22
100
AAL
2023-09-07
09:04:02
14.24
1
AAL
2023-09-07
09:05:37
14.22
2
AAL
2023-09-07
09:06:02
14.24
3
AAL
2023-09-07
09:06:15
14.23
300
AAL
2023-09-07
09:06:25
14.23
876
AAL
2023-09-07
09:06:25
14.23
100
AAL
2023-09-07
09:06:37
14.24
20
AAL
2023-09-07
09:07:16
14.25
2,989
AAL
2023-09-07
09:07:30
14.23
30
AAL
2023-09-07
09:07:50
14.23
194
AAL
2023-09-07
09:07:50
14.23
306
AAL
2023-09-07
09:08:12
14.23
1,234
AAL
2023-09-07
09:08:20
14.24
1
AAL
2023-09-07
09:10:04
14.25
5
AAL
2023-09-07
09:10:36
14.25
500
AAL
2023-09-07
09:11:50
14.24
1
AAL
2023-09-07
09:11:50
14.25
2
AAL
2023-09-07
09:11:54
14.2486
1
AAL
2023-09-07
09:12:03
14.25
50
AAL
2023-09-07
09:13:01
14.23
10
AAL
2023-09-07
09:13:03
14.24
1
AAL
2023-09-07
09:13:07
14.25
1
AAL
2023-09-07
09:13:08
14.24
1
AAON
2023-09-07
07:32:44
63.46
25
AAON
2023-09-07
08:58:02
65.18
2,138
AAPL
2023-09-07
04:29:40
177
6
AAPL
2023-09-07
04:29:41
177.5
1
AAPL
2023-09-07
04:29:41
177.88
1
AAPL
2023-09-07
04:29:41
177.88
49
AAPL
2023-09-07
04:29:41
177.88
31
AAPL
2023-09-07
04:29:41
177
6
AAPL
2023-09-07
04:29:41
177
200
AAPL
2023-09-07
04:29:41
177
3
AAPL
2023-09-07
04:29:41
177
10
AAPL
2023-09-07
04:29:41
177
10
AAPL
2023-09-07
04:29:41
177.88
50
AAPL
2023-09-07
04:29:41
177.88
10
AAPL
2023-09-07
04:29:41
177.88
10
AAPL
2023-09-07
04:29:41
177.88
50
AAPL
2023-09-07
04:29:41
177
50
AAPL
2023-09-07
04:29:41
177
7
AAPL
2023-09-07
04:29:41
177
50
AAPL
2023-09-07
04:29:41
177.91
3
AAPL
2023-09-07
04:29:41
177.91
17
AAPL
2023-09-07
04:29:41
177
200
AAPL
2023-09-07
04:29:41
177.91
20
AAPL
2023-09-07
04:29:41
177
50
AAPL
2023-09-07
04:29:41
177
200
AAPL
2023-09-07
04:29:42
177.88
10
AAPL
2023-09-07
04:29:43
177.88
109
AAPL
2023-09-07
04:29:43
177.88
2
AAPL
2023-09-07
04:29:43
177.88
489
AAPL
2023-09-07
04:29:43
178.03
23
AAPL
2023-09-07
04:29:43
178
25
AAPL
2023-09-07
04:29:43
177.94
10