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
09:25:22
30.76
5
X
2023-09-07
09:25:47
30.76
5
X
2023-09-07
09:27:46
30.79
144
X
2023-09-07
09:27:46
30.79
288
X
2023-09-07
09:27:46
30.795
50
X
2023-09-07
09:27:46
30.79
15
X
2023-09-07
09:27:46
30.75
53
X
2023-09-07
09:27:47
30.8
500
X
2023-09-07
09:27:47
30.8
500
X
2023-09-07
09:27:48
30.8
400
X
2023-09-07
09:27:48
30.79
100
X
2023-09-07
09:27:49
30.8
500
X
2023-09-07
09:27:50
30.8
500
X
2023-09-07
09:27:50
30.8
500
X
2023-09-07
09:28:05
30.8
1,000
X
2023-09-07
09:28:18
30.75
5
X
2023-09-07
09:29:04
30.8
1,800
X
2023-09-07
09:29:04
30.8
990
X
2023-09-07
09:29:04
30.79
10
X
2023-09-07
09:29:05
30.8
100
X
2023-09-07
09:29:30
30.8
200
XCUR
2023-09-07
09:14:53
0.9333
17
XCUR
2023-09-07
09:27:00
0.881
14
XEL
2023-09-07
07:56:21
56.76
3
XEL
2023-09-07
08:02:14
56.34
1
XEL
2023-09-07
08:02:59
56.34
1
XEL
2023-09-07
08:03:02
56.34
1
XEL
2023-09-07
08:03:13
56.34
1
XEL
2023-09-07
08:32:53
56.4
1
XEL
2023-09-07
08:51:33
56.4
2
XEL
2023-09-07
08:51:33
56.4
49
XEL
2023-09-07
08:55:14
56.4
10
XEL
2023-09-07
08:55:14
56.4
12
XEL
2023-09-07
08:58:01
56.34
42,470
XEL
2023-09-07
08:59:10
56.36
2
XEL
2023-09-07
09:00:09
56.36
4
XEL
2023-09-07
09:27:10
56.55
55
XEL
2023-09-07
09:27:10
56.59
55
XEL
2023-09-07
09:27:10
56.6
100
XEL
2023-09-07
09:27:10
56.5
50
XEL
2023-09-07
09:27:10
56.59
67
XEL
2023-09-07
09:27:10
56.59
100
XEL
2023-09-07
09:27:10
56.55
500
XEL
2023-09-07
09:27:10
56.54
177
XEL
2023-09-07
09:27:10
56.54
1
XEL
2023-09-07
09:27:10
56.54
100
XEL
2023-09-07
09:27:13
56.59
142
XEL
2023-09-07
09:27:13
56.55
12
XEL
2023-09-07
09:28:00
56.74
100
XEL
2023-09-07
09:28:00
56.7
50
XEL
2023-09-07
09:28:00
56.6
50
XEL
2023-09-07
09:28:00
56.71
338
XEL
2023-09-07
09:28:00
56.71
338
XEL
2023-09-07
09:28:00
56.71
338
XEL
2023-09-07
09:28:00
56.71
200
XEL
2023-09-07
09:28:00
56.69
80
XEL
2023-09-07
09:28:00
56.69
100
XEL
2023-09-07
09:28:00
56.7
88
XEL
2023-09-07
09:28:00
56.69
32
XMTR
2023-09-07
04:10:11
19.07
10
XMTR
2023-09-07
08:02:40
18.95
10
XMTR
2023-09-07
08:15:53
20.09
2
XMTR
2023-09-07
08:51:45
19.0316
300
XMTR
2023-09-07
08:59:36
19.03
7
XMTR
2023-09-07
09:29:59
19.29
100
XOM
2023-09-07
04:00:07
114.45
11
XOM
2023-09-07
04:05:57
114.5
1
XOM
2023-09-07
04:05:57
114.51
11
XOM
2023-09-07
04:10:37
114.49
2
XOM
2023-09-07
04:14:44
114.27
2
XOM
2023-09-07
04:14:44
114.09
62
XOM
2023-09-07
04:14:44
114.16
11
XOM
2023-09-07
04:19:32
114.45
1
XOM
2023-09-07
04:35:14
114.09
5
XOM
2023-09-07
04:39:11
114.44
2
XOM
2023-09-07
04:41:27
114.45
40
XOM
2023-09-07
04:50:25
114.44
6
XOM
2023-09-07
04:54:18
114.45
7
XOM
2023-09-07
04:56:49
114.45
7
XOM
2023-09-07
05:01:41
114.45
1
XOM
2023-09-07
05:02:38
114.45
1
XOM
2023-09-07
05:03:38
114.45
5
XOM
2023-09-07
05:03:38
114.45
12
XOM
2023-09-07
05:03:38
114.45
23
XOM
2023-09-07
05:08:07
114.2
92
XOM
2023-09-07
05:08:07
114.24
1
XOM
2023-09-07
05:08:59
114.2
31
XOM
2023-09-07
05:20:13
114.3
2
XOM
2023-09-07
05:29:44
114.31
9
XOM
2023-09-07
05:29:44
114.22
16
XOM
2023-09-07
05:35:25
114.3
9
XOM
2023-09-07
05:35:25
114.23
6
XOM
2023-09-07
05:35:25
114.3
60
XOM
2023-09-07
05:47:44
114.3
10
XOM
2023-09-07
05:52:30
114.3
4
XOM
2023-09-07
06:00:12
114.43
4
XOM
2023-09-07
06:00:35
114.3
1
XOM
2023-09-07
06:00:35
114.29
33
XOM
2023-09-07
06:00:35
114.43
100
XOM
2023-09-07
06:05:20
114.43
1