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
X
2023-09-07
06:40:10
30.85
10
X
2023-09-07
06:55:21
30.82
100
X
2023-09-07
06:55:21
30.82
100
X
2023-09-07
06:55:22
30.82
100
X
2023-09-07
06:58:45
30.82
100
X
2023-09-07
07:00:00
30.82
2
X
2023-09-07
07:00:00
30.82
100
X
2023-09-07
07:05:44
30.83
250
X
2023-09-07
07:05:44
30.83
71
X
2023-09-07
07:05:44
30.83
60
X
2023-09-07
07:05:44
30.83
30
X
2023-09-07
07:05:44
30.83
30
X
2023-09-07
07:05:44
30.83
146
X
2023-09-07
07:05:44
30.83
30
X
2023-09-07
07:05:44
30.83
40
X
2023-09-07
07:05:44
30.83
30
X
2023-09-07
07:05:44
30.83
60
X
2023-09-07
07:05:44
30.83
6
X
2023-09-07
07:05:44
30.82
54
X
2023-09-07
07:05:44
30.83
100
X
2023-09-07
07:14:49
30.88
808
X
2023-09-07
07:14:49
30.88
692
X
2023-09-07
07:14:49
30.89
161
X
2023-09-07
07:16:14
30.85
100
X
2023-09-07
07:16:16
30.83
224
X
2023-09-07
07:16:16
30.83
100
X
2023-09-07
07:20:16
30.88
1,500
X
2023-09-07
07:34:14
30.85
400
X
2023-09-07
07:34:14
30.85
100
X
2023-09-07
07:34:21
30.84
34
X
2023-09-07
07:34:21
30.84
183
X
2023-09-07
07:34:21
30.84
183
X
2023-09-07
07:34:21
30.84
100
X
2023-09-07
07:35:13
30.83
100
X
2023-09-07
07:35:57
30.83
3
X
2023-09-07
07:35:57
30.83
3
X
2023-09-07
07:35:57
30.84
3
X
2023-09-07
07:41:13
30.81
3
X
2023-09-07
07:44:42
30.81
4
X
2023-09-07
07:45:21
30.8
99
X
2023-09-07
07:45:21
30.81
1
X
2023-09-07
07:45:26
30.8
100
X
2023-09-07
07:45:26
30.8
100
X
2023-09-07
07:45:29
30.79
499
X
2023-09-07
07:45:29
30.8
101
X
2023-09-07
07:45:29
30.8
100
X
2023-09-07
07:45:38
30.78
100
X
2023-09-07
07:45:38
30.79
1
X
2023-09-07
07:45:41
30.8
100
X
2023-09-07
07:46:15
30.76
70
X
2023-09-07
07:46:15
30.76
30
X
2023-09-07
07:46:15
30.75
10
X
2023-09-07
07:46:15
30.75
10
X
2023-09-07
07:46:15
30.75
60
X
2023-09-07
07:46:15
30.75
30
X
2023-09-07
07:46:15
30.76
100
X
2023-09-07
07:51:12
30.72
26
X
2023-09-07
07:51:12
30.74
2
X
2023-09-07
07:51:12
30.75
2
X
2023-09-07
07:56:42
30.86
2
X
2023-09-07
08:00:00
30.78
125
X
2023-09-07
08:00:00
31.1
11
X
2023-09-07
08:00:01
30.88
100
X
2023-09-07
08:00:02
30.95
50
X
2023-09-07
08:00:02
31.18
1
X
2023-09-07
08:05:11
30.8
750
X
2023-09-07
08:06:01
30.8
250
X
2023-09-07
08:12:54
30.88
1
X
2023-09-07
08:13:18
30.77
100
X
2023-09-07
08:13:18
30.77
200
X
2023-09-07
08:13:42
30.76
1
X
2023-09-07
08:13:46
30.76
100
X
2023-09-07
08:13:48
30.75
100
X
2023-09-07
08:13:48
30.75
100
X
2023-09-07
08:15:17
30.76
100
X
2023-09-07
08:15:57
30.87
1
X
2023-09-07
08:16:06
30.75
1
X
2023-09-07
08:18:01
30.76
100
X
2023-09-07
08:18:01
30.76
100
X
2023-09-07
08:18:05
30.75
100
X
2023-09-07
08:18:05
30.75
100
X
2023-09-07
08:18:06
30.75
100
X
2023-09-07
08:18:06
30.75
100
X
2023-09-07
08:18:34
30.76
100
X
2023-09-07
08:18:51
30.76
1
X
2023-09-07
08:18:51
30.75
100
X
2023-09-07
08:18:51
30.75
100
X
2023-09-07
08:18:51
30.75
100
X
2023-09-07
08:18:51
30.75
100
X
2023-09-07
08:18:51
30.75
100
X
2023-09-07
08:18:51
30.75
100
X
2023-09-07
08:18:51
30.75
100
X
2023-09-07
08:19:02
30.75
100
X
2023-09-07
08:19:02
30.75
100
X
2023-09-07
08:19:03
30.75
100
X
2023-09-07
08:19:03
30.75
100
X
2023-09-07
08:19:07
30.75
100
X
2023-09-07
08:19:07
30.75
100
X
2023-09-07
08:19:07
30.75
100
X
2023-09-07
08:19:07
30.75
100