symbol
stringlengths 1
5
| date
stringclasses 2
values | time
stringlengths 8
8
| price
float64 8.54
3.51k
| share_volume
stringlengths 1
7
|
|---|---|---|---|---|
A | 2024-02-26 | 08:00:00 | 132 | 15 |
A | 2024-02-26 | 08:03:07 | 132.03 | 1 |
A | 2024-02-26 | 08:38:16 | 132.03 | 3 |
A | 2024-02-26 | 08:38:16 | 132.02 | 1 |
A | 2024-02-26 | 08:38:16 | 132 | 2 |
A | 2024-02-26 | 09:03:32 | 132.5 | 4 |
A | 2024-02-26 | 09:03:32 | 132.5 | 15 |
A | 2024-02-26 | 09:03:32 | 132.51 | 4 |
A | 2024-03-11 | 04:17:16 | 147.89 | 21 |
A | 2024-03-11 | 04:17:16 | 147.88 | 14 |
A | 2024-03-11 | 04:17:16 | 147.89 | 100 |
A | 2024-03-11 | 04:50:08 | 148.5 | 100 |
A | 2024-03-11 | 06:27:44 | 148.45 | 2 |
A | 2024-03-11 | 06:27:44 | 148.45 | 18 |
A | 2024-03-11 | 06:27:44 | 148.44 | 2 |
A | 2024-03-11 | 07:00:00 | 148.01 | 2 |
A | 2024-03-11 | 07:00:00 | 148.01 | 3 |
A | 2024-03-11 | 07:09:07 | 148.84 | 4 |
A | 2024-03-11 | 07:09:07 | 148.85 | 20 |
A | 2024-03-11 | 07:33:24 | 148.7 | 1 |
A | 2024-03-11 | 07:33:24 | 148.7 | 9 |
A | 2024-03-11 | 07:45:27 | 148.7 | 100 |
A | 2024-03-11 | 08:00:04 | 147.88 | 1 |
A | 2024-03-11 | 08:02:53 | 148.03 | 22 |
A | 2024-03-11 | 08:02:53 | 148.04 | 100 |
A | 2024-03-11 | 08:02:53 | 148.12 | 45 |
A | 2024-03-11 | 08:06:27 | 148.03 | 34 |
A | 2024-03-11 | 08:12:14 | 147.97 | 1 |
A | 2024-03-11 | 08:52:12 | 147.73 | 1 |
A | 2024-03-11 | 08:52:12 | 147.73 | 2 |
A | 2024-03-11 | 08:52:12 | 147.87 | 1 |
A | 2024-03-11 | 08:52:12 | 147.88 | 34 |
A | 2024-03-11 | 08:52:12 | 147.88 | 10 |
A | 2024-03-11 | 08:52:12 | 147.89 | 153 |
A | 2024-03-11 | 08:54:37 | 147.88 | 35 |
A | 2024-03-11 | 08:54:50 | 147.88 | 30 |
A | 2024-03-11 | 08:55:02 | 148 | 16 |
A | 2024-03-11 | 08:55:02 | 148 | 8 |
A | 2024-03-11 | 08:55:02 | 148 | 50 |
A | 2024-03-11 | 09:15:09 | 147.05 | 8 |
A | 2024-03-11 | 09:28:03 | 149.34 | 3 |
AAL | 2024-02-26 | 04:01:15 | 15.11 | 40 |
AAL | 2024-02-26 | 04:03:57 | 15.1 | 21 |
AAL | 2024-02-26 | 04:03:57 | 15.1 | 3 |
AAL | 2024-02-26 | 04:03:57 | 15.1 | 999 |
AAL | 2024-02-26 | 04:04:12 | 15.1 | 10 |
AAL | 2024-02-26 | 04:04:27 | 15.11 | 67 |
AAL | 2024-02-26 | 04:04:27 | 15.11 | 100 |
AAL | 2024-02-26 | 04:04:27 | 15.1 | 100 |
AAL | 2024-02-26 | 04:04:48 | 15.11 | 2 |
AAL | 2024-02-26 | 04:05:26 | 15.11 | 27 |
AAL | 2024-02-26 | 04:05:26 | 15.11 | 2 |
AAL | 2024-02-26 | 04:05:26 | 15.11 | 4 |
AAL | 2024-02-26 | 04:05:39 | 15.11 | 1 |
AAL | 2024-02-26 | 04:06:00 | 15.1 | 88 |
AAL | 2024-02-26 | 04:06:00 | 15.1 | 5 |
AAL | 2024-02-26 | 04:06:00 | 15.1 | 1 |
AAL | 2024-02-26 | 04:08:53 | 15.09 | 28 |
AAL | 2024-02-26 | 04:10:20 | 15.09 | 1 |
AAL | 2024-02-26 | 04:10:20 | 15.09 | 372 |
AAL | 2024-02-26 | 04:13:57 | 15.09 | 100 |
AAL | 2024-02-26 | 04:16:19 | 15.1 | 1 |
AAL | 2024-02-26 | 04:21:31 | 15.09 | 60 |
AAL | 2024-02-26 | 04:30:02 | 15.09 | 142 |
AAL | 2024-02-26 | 04:35:58 | 15.1 | 10 |
AAL | 2024-02-26 | 04:40:02 | 15.1 | 1,000 |
AAL | 2024-02-26 | 04:53:27 | 15.09 | 200 |
AAL | 2024-02-26 | 05:02:26 | 15.1 | 44 |
AAL | 2024-02-26 | 05:06:53 | 15.1 | 133 |
AAL | 2024-02-26 | 05:10:43 | 15.1 | 1 |
AAL | 2024-02-26 | 05:21:17 | 15.1 | 1 |
AAL | 2024-02-26 | 05:21:56 | 15.1 | 166 |
AAL | 2024-02-26 | 05:21:56 | 15.1 | 190 |
AAL | 2024-02-26 | 05:21:56 | 15.1 | 454 |
AAL | 2024-02-26 | 05:22:51 | 15.1 | 1 |
AAL | 2024-02-26 | 05:37:18 | 15.1 | 6 |
AAL | 2024-02-26 | 05:37:18 | 15.1 | 1 |
AAL | 2024-02-26 | 05:42:44 | 15.1 | 10 |
AAL | 2024-02-26 | 05:56:13 | 15.1 | 4 |
AAL | 2024-02-26 | 05:57:06 | 15.1 | 95 |
AAL | 2024-02-26 | 06:02:47 | 15.1 | 10 |
AAL | 2024-02-26 | 06:11:59 | 15.08 | 1 |
AAL | 2024-02-26 | 06:12:17 | 15.1 | 79 |
AAL | 2024-02-26 | 06:15:14 | 15.1 | 16 |
AAL | 2024-02-26 | 06:21:51 | 15.11 | 48 |
AAL | 2024-02-26 | 06:21:51 | 15.11 | 2 |
AAL | 2024-02-26 | 06:27:43 | 15.11 | 19 |
AAL | 2024-02-26 | 06:27:43 | 15.1 | 10 |
AAL | 2024-02-26 | 06:36:32 | 15.08 | 29 |
AAL | 2024-02-26 | 06:36:32 | 15.08 | 5 |
AAL | 2024-02-26 | 06:36:32 | 15.08 | 1 |
AAL | 2024-02-26 | 06:40:11 | 15.1 | 2 |
AAL | 2024-02-26 | 06:41:44 | 15.11 | 100 |
AAL | 2024-02-26 | 06:42:07 | 15.11 | 33 |
AAL | 2024-02-26 | 06:42:07 | 15.11 | 180 |
AAL | 2024-02-26 | 06:42:07 | 15.11 | 1 |
AAL | 2024-02-26 | 06:42:07 | 15.1 | 10 |
AAL | 2024-02-26 | 06:43:44 | 15.11 | 100 |
AAL | 2024-02-26 | 06:43:52 | 15.11 | 72 |
AAL | 2024-02-26 | 06:53:47 | 15.11 | 8 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
Use the Edit dataset card button to edit it.
- Downloads last month
- 0