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
XPOF
2023-09-07
08:08:20
19.01
11
XPOF
2023-09-07
08:20:46
19.44
1
XPOF
2023-09-07
08:25:31
19.4493
300
XPOF
2023-09-07
09:03:26
19.45
2
XPOF
2023-09-07
09:13:27
19.45
20
XPOF
2023-09-07
09:22:11
19.44
75
XPOF
2023-09-07
09:22:41
19.08
10
XPOF
2023-09-07
09:29:47
19.09
50
XPOF
2023-09-07
09:29:53
19.07
56
XPOF
2023-09-07
09:29:53
19.07
144
XPOF
2023-09-07
09:29:53
19.08
50
XRAY
2023-09-07
04:00:01
36
1
XRAY
2023-09-07
04:00:01
35.99
1
XRAY
2023-09-07
08:05:38
36.7
1
XYL
2023-09-07
06:56:05
97.81
51
XYL
2023-09-07
06:58:22
97.81
99
XYL
2023-09-07
06:58:22
97.82
3
YORW
2023-09-07
07:00:05
40.61
14
YORW
2023-09-07
07:34:08
40.67
2
YORW
2023-09-07
08:00:00
41.6667
3
YORW
2023-09-07
09:20:41
40.76
2
YORW
2023-09-07
09:29:59
40.32
78
YUM
2023-09-07
08:13:11
126.65
50
YUM
2023-09-07
08:37:04
126.65
13
YUM
2023-09-07
08:37:04
126.5
15
YUM
2023-09-07
08:37:04
126.5
85
YUM
2023-09-07
08:37:04
126.65
1
YUM
2023-09-07
08:37:04
126.66
14
ZBH
2023-09-07
07:18:20
123.01
1
ZBH
2023-09-07
07:19:20
123.21
1
ZBH
2023-09-07
07:50:01
123.61
5
ZBH
2023-09-07
07:50:04
123.6
5
ZBH
2023-09-07
08:26:43
123
1
ZBH
2023-09-07
08:38:23
122.75
10
ZBH
2023-09-07
08:38:23
122.76
2
ZBH
2023-09-07
08:50:06
122.94
70
ZBH
2023-09-07
08:51:37
123
40
ZBH
2023-09-07
08:54:37
122.67
32
ZBH
2023-09-07
08:56:51
122.67
921
ZBH
2023-09-07
09:28:33
123.83
6
ZBRA
2023-09-07
08:39:58
269.71
38
ZBRA
2023-09-07
08:39:58
269.72
4
ZBRA
2023-09-07
09:00:07
269.7
2
ZBRA
2023-09-07
09:00:07
269.7
1
ZBRA
2023-09-07
09:00:07
269.7
1
ZBRA
2023-09-07
09:00:07
269.71
1
ZBRA
2023-09-07
09:00:07
269.71
2
ZBRA
2023-09-07
09:02:04
269.5
1
ZBRA
2023-09-07
09:10:38
268.01
7
ZBRA
2023-09-07
09:15:48
268
1
ZBRA
2023-09-07
09:29:59
268.01
67
ZBRA
2023-09-07
09:29:59
268.58
15
ZEUS
2023-09-07
08:15:02
49.85
5
ZI
2023-09-07
05:16:51
17.87
1
ZI
2023-09-07
05:16:51
17.88
100
ZI
2023-09-07
05:16:51
17.88
6
ZI
2023-09-07
07:00:08
17.8
100
ZI
2023-09-07
08:00:00
17.83
1
ZI
2023-09-07
08:00:00
17.612
25
ZI
2023-09-07
08:00:00
17.6171
100
ZI
2023-09-07
08:00:00
17.75
2
ZI
2023-09-07
08:00:01
17.97
29
ZI
2023-09-07
08:00:01
17.61
99
ZI
2023-09-07
08:00:01
17.64
5
ZI
2023-09-07
08:16:54
17.64
14
ZI
2023-09-07
08:30:23
17.87
50
ZI
2023-09-07
08:38:41
17.7
1
ZI
2023-09-07
08:41:33
17.77
10
ZI
2023-09-07
08:44:33
17.7
1
ZI
2023-09-07
08:49:33
17.63
22
ZI
2023-09-07
08:49:33
17.63
65
ZI
2023-09-07
08:49:33
17.63
8
ZI
2023-09-07
08:49:33
17.64
5
ZI
2023-09-07
08:49:35
17.63
100
ZI
2023-09-07
08:49:40
17.62
90
ZI
2023-09-07
08:49:40
17.63
13
ZI
2023-09-07
08:49:40
17.63
8
ZI
2023-09-07
08:49:40
17.62
1
ZI
2023-09-07
08:49:40
17.62
2
ZI
2023-09-07
08:49:40
17.62
3
ZI
2023-09-07
08:49:40
17.62
5
ZI
2023-09-07
08:49:40
17.63
5
ZI
2023-09-07
08:51:21
17.61
70
ZI
2023-09-07
08:51:21
17.61
100
ZI
2023-09-07
08:54:07
17.58
17
ZI
2023-09-07
08:54:07
17.58
30
ZI
2023-09-07
08:54:07
17.58
400
ZI
2023-09-07
08:54:07
17.58
17
ZI
2023-09-07
08:54:07
17.57
5
ZI
2023-09-07
08:54:07
17.61
9
ZI
2023-09-07
08:54:07
17.6
1
ZI
2023-09-07
08:54:07
17.6
1
ZI
2023-09-07
08:54:07
17.6
50
ZI
2023-09-07
08:54:07
17.58
9
ZI
2023-09-07
08:56:35
17.62
1
ZI
2023-09-07
08:56:39
17.63
17
ZI
2023-09-07
08:58:02
17.87
6,997
ZI
2023-09-07
09:01:16
17.64
100
ZI
2023-09-07
09:01:16
17.64
100
ZI
2023-09-07
09:01:17
17.64
100