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
08:19:07
30.75
100
X
2023-09-07
08:28:04
30.74
70
X
2023-09-07
08:28:04
30.76
30
X
2023-09-07
08:31:11
30.75
100
X
2023-09-07
08:32:26
30.75
100
X
2023-09-07
08:32:51
30.75
100
X
2023-09-07
08:32:51
30.75
100
X
2023-09-07
08:32:52
30.75
100
X
2023-09-07
08:32:52
30.75
100
X
2023-09-07
08:32:55
30.75
100
X
2023-09-07
08:32:55
30.75
100
X
2023-09-07
08:32:55
30.75
100
X
2023-09-07
08:32:55
30.75
100
X
2023-09-07
08:32:58
30.75
100
X
2023-09-07
08:32:58
30.75
100
X
2023-09-07
08:34:07
30.75
100
X
2023-09-07
08:34:09
30.75
100
X
2023-09-07
08:35:23
30.75
100
X
2023-09-07
08:35:24
30.75
100
X
2023-09-07
08:35:26
30.75
100
X
2023-09-07
08:35:26
30.75
100
X
2023-09-07
08:35:29
30.74
100
X
2023-09-07
08:35:29
30.75
100
X
2023-09-07
08:35:29
30.75
100
X
2023-09-07
08:35:29
30.75
200
X
2023-09-07
08:35:29
30.75
100
X
2023-09-07
08:35:29
30.75
100
X
2023-09-07
08:35:29
30.75
100
X
2023-09-07
08:35:29
30.75
200
X
2023-09-07
08:35:29
30.75
100
X
2023-09-07
08:35:44
30.72
3
X
2023-09-07
08:35:44
30.72
274
X
2023-09-07
08:39:16
30.75
50
X
2023-09-07
08:40:30
30.67
319
X
2023-09-07
08:40:30
30.67
200
X
2023-09-07
08:40:30
30.69
100
X
2023-09-07
08:40:30
30.7
3
X
2023-09-07
08:40:30
30.7
100
X
2023-09-07
08:40:30
30.71
30
X
2023-09-07
08:40:30
30.71
100
X
2023-09-07
08:40:30
30.71
1
X
2023-09-07
08:40:33
30.67
819
X
2023-09-07
08:40:33
30.68
34
X
2023-09-07
08:41:13
30.67
4,989
X
2023-09-07
08:41:13
30.67
3,673
X
2023-09-07
08:41:13
30.67
101
X
2023-09-07
08:42:21
30.68
100
X
2023-09-07
08:42:21
30.68
131
X
2023-09-07
08:42:21
30.71
35
X
2023-09-07
08:42:21
30.67
30
X
2023-09-07
08:42:21
30.71
70
X
2023-09-07
08:42:21
30.71
70
X
2023-09-07
08:42:21
30.67
100
X
2023-09-07
08:42:21
30.68
69
X
2023-09-07
08:42:25
30.65
5
X
2023-09-07
08:42:25
30.68
10
X
2023-09-07
08:42:25
30.68
220
X
2023-09-07
08:42:25
30.68
30
X
2023-09-07
08:42:25
30.67
91
X
2023-09-07
08:42:25
30.68
70
X
2023-09-07
08:42:25
30.67
100
X
2023-09-07
08:42:25
30.67
100
X
2023-09-07
08:42:25
30.67
100
X
2023-09-07
08:42:25
30.67
100
X
2023-09-07
08:42:25
30.68
9
X
2023-09-07
08:42:27
30.67
30
X
2023-09-07
08:42:27
30.67
70
X
2023-09-07
08:42:27
30.68
30
X
2023-09-07
08:42:27
30.68
270
X
2023-09-07
08:42:35
30.67
100
X
2023-09-07
08:43:48
30.67
3
X
2023-09-07
08:44:16
30.67
1
X
2023-09-07
08:44:19
30.62
100
X
2023-09-07
08:44:52
30.62
1
X
2023-09-07
08:45:11
30.67
600
X
2023-09-07
08:45:11
30.67
200
X
2023-09-07
08:52:53
30.74
1,500
X
2023-09-07
08:53:06
30.8
25
X
2023-09-07
08:53:23
30.79
15
X
2023-09-07
08:53:39
30.79
10
X
2023-09-07
08:56:17
30.63
12
X
2023-09-07
08:56:51
31.02
1,611
X
2023-09-07
08:57:56
30.75
322
X
2023-09-07
08:59:04
30.79
1
X
2023-09-07
09:08:01
30.79
5
X
2023-09-07
09:08:21
30.8
1
X
2023-09-07
09:17:01
30.72
100
X
2023-09-07
09:17:01
30.72
100
X
2023-09-07
09:17:03
30.7
264
X
2023-09-07
09:19:23
30.68
19
X
2023-09-07
09:19:39
30.72
50
X
2023-09-07
09:19:44
30.68
800
X
2023-09-07
09:20:03
30.73
100
X
2023-09-07
09:20:03
30.72
128
X
2023-09-07
09:20:12
30.8
60
X
2023-09-07
09:20:30
30.71
2
X
2023-09-07
09:20:55
30.79
2
X
2023-09-07
09:22:55
30.79
15
X
2023-09-07
09:23:58
30.71
1
X
2023-09-07
09:25:22
30.76
10