Datasets:
edarchimbaud
/
extended-trading-stocks

Dataset card Viewer Files Community
1
symbol
stringlengths
1
5
date
stringlengths
10
10
time
stringlengths
8
8
price
float64
0.04
6.33k
share_volume
stringlengths
1
24
A
2023-06-05
08:02:10
118.22
1
A
2023-06-05
08:02:12
118.22
1
A
2023-06-05
08:02:15
118.22
1
A
2023-06-05
08:02:37
118.22
1
A
2023-06-05
08:02:39
118.22
1
A
2023-06-05
08:17:18
115.02
1
A
2023-06-05
08:17:40
118.47
11
A
2023-06-05
08:40:36
119.99
5
A
2023-06-05
09:01:16
119.92
5
A
2023-06-05
09:01:16
119.4
5
A
2023-06-05
09:08:23
119.01
10
A
2023-06-05
09:08:42
119
10
A
2023-06-05
09:20:05
119.37
1
A
2023-06-05
09:29:32
119.27
50
A
2023-06-05
09:29:32
119.29
41
A
2023-06-05
09:29:32
119.28
8
A
2023-06-05
09:29:32
119.28
51
A
2023-06-05
09:29:32
119.28
49
A
2023-06-05
09:29:32
119.24
50
A
2023-06-05
09:29:32
119.23
1
A
2023-06-05
09:29:32
119.28
42
A
2023-06-05
09:29:32
119.27
100
A
2023-06-05
09:29:32
119.29
100
A
2023-06-06
07:07:12
118.38
1
A
2023-06-06
08:02:29
118.35
1
A
2023-06-06
08:02:35
118.35
1
A
2023-06-06
08:02:49
118.35
1
A
2023-06-06
08:22:21
118.43
4
A
2023-06-07
06:23:23
118.33
10
A
2023-06-07
08:00:00
119.1861
18
A
2023-06-07
08:00:04
121.99
2
A
2023-06-07
08:02:27
117.44
1
A
2023-06-07
08:02:43
118.61
1
A
2023-06-07
08:03:01
117.44
1
A
2023-06-07
09:14:33
117.456
5
A
2023-06-08
08:02:56
116.59
1
A
2023-06-08
08:02:57
116.59
1
A
2023-06-08
08:02:58
116.59
1
A
2023-06-08
08:02:59
116.59
1
A
2023-06-08
08:03:00
116.59
1
A
2023-06-08
08:03:01
116.59
1
A
2023-06-08
08:03:02
116.59
1
A
2023-06-08
08:03:03
116.59
1
A
2023-06-08
08:03:04
116.59
1
A
2023-06-08
08:03:05
116.59
1
A
2023-06-08
08:03:06
116.59
1
A
2023-06-08
08:03:07
116.59
1
A
2023-06-08
08:03:08
116.59
1
A
2023-06-08
08:03:09
116.59
1
A
2023-06-08
08:03:10
116.59
1
A
2023-06-08
08:03:11
116.59
1
A
2023-06-08
08:03:12
116.59
1
A
2023-06-08
08:03:13
116.59
1
A
2023-06-08
08:03:14
116.59
1
A
2023-06-08
08:03:15
116.59
1
A
2023-06-08
08:03:16
116.59
1
A
2023-06-08
08:03:17
116.59
1
A
2023-06-08
08:03:18
116.59
1
A
2023-06-08
08:03:19
116.59
1
A
2023-06-08
08:03:20
116.59
1
A
2023-06-08
08:24:15
117.1
1
A
2023-06-08
08:24:15
117.1
19
A
2023-06-08
08:24:15
117.11
1
A
2023-06-08
08:24:15
117.1
10
A
2023-06-08
08:46:02
116.06
2
A
2023-06-08
08:46:02
116.59
1
A
2023-06-08
08:46:02
116.6
2
A
2023-06-08
09:17:16
116.59
2
A
2023-06-08
09:29:32
116.28
100
A
2023-06-08
09:29:32
116.27
196
A
2023-06-08
09:29:32
116.27
85
A
2023-06-08
09:29:32
116.31
100
A
2023-06-08
09:29:32
116.31
7
A
2023-06-08
09:29:32
116.5
2
A
2023-06-08
09:29:32
116.51
6
A
2023-06-08
09:29:32
116.31
200
A
2023-06-08
09:29:32
116.31
193
A
2023-06-08
09:29:32
116.5
1
A
2023-06-08
09:29:32
116.59
1
A
2023-06-08
09:29:32
116.6
5
A
2023-06-08
09:29:32
116.6
1
A
2023-06-08
09:29:32
116.61
3
A
2023-06-08
09:29:59
116
1
A
2023-06-08
09:29:59
116.01
4
A
2023-06-09
04:03:39
115
50
A
2023-06-09
06:05:09
115
5
A
2023-06-09
06:52:48
115.56
8
A
2023-06-09
06:57:24
114.69
5
A
2023-06-09
07:00:00
114.69
6
A
2023-06-09
07:00:00
114.69
4
A
2023-06-09
07:00:00
114.68
6
A
2023-06-09
07:00:49
116.99
5
A
2023-06-09
07:09:31
115.4
12
A
2023-06-09
07:09:31
115.4
68
A
2023-06-09
07:09:31
115.39
12
A
2023-06-09
07:19:56
115.4
5
A
2023-06-09
07:19:56
115.4
70
A
2023-06-09
07:19:56
115.41
5
A
2023-06-09
07:25:29
116.99
20
A
2023-06-09
07:44:58
114.75
89