Datasets:
jwigginton
/
extended-trading-sp500

Dataset card Viewer Files Community
symbol
stringlengths
1
5
date
stringclasses
2 values
time
stringlengths
8
8
price
float64
8.54
3.51k
share_volume
stringlengths
1
7
AAL
2024-02-26
08:05:29
15.13
25
AAL
2024-02-26
08:05:29
15.13
1
AAL
2024-02-26
08:05:48
15.11
1
AAL
2024-02-26
08:05:48
15.11
75
AAL
2024-02-26
08:05:48
15.11
19
AAL
2024-02-26
08:05:48
15.11
5
AAL
2024-02-26
08:06:04
15.11
50
AAL
2024-02-26
08:06:25
15.12
1
AAL
2024-02-26
08:06:25
15.11
14
AAL
2024-02-26
08:07:04
15.12
20
AAL
2024-02-26
08:07:53
15.12
2
AAL
2024-02-26
08:07:53
15.12
1
AAL
2024-02-26
08:08:37
15.13
95
AAL
2024-02-26
08:08:37
15.13
100
AAL
2024-02-26
08:09:15
15.14
790
AAL
2024-02-26
08:11:33
15.13
115
AAL
2024-02-26
08:12:15
15.13
116
AAL
2024-02-26
08:15:22
15.13
100
AAL
2024-02-26
08:16:06
15.14
3,700
AAL
2024-02-26
08:17:10
15.14
1,000
AAL
2024-02-26
08:17:15
15.1102
50
AAL
2024-02-26
08:21:08
15.11
1
AAL
2024-02-26
08:21:58
15.14
2
AAL
2024-02-26
08:22:36
15.125
1
AAL
2024-02-26
08:22:36
15.1106
2
AAL
2024-02-26
08:22:37
15.1106
1
AAL
2024-02-26
08:24:53
15.11
4
AAL
2024-02-26
08:25:33
15.11
67
AAL
2024-02-26
08:25:58
15.11
37
AAL
2024-02-26
08:28:23
15.1397
100
AAL
2024-02-26
08:28:42
15.14
1
AAL
2024-02-26
08:29:16
15.11
25
AAL
2024-02-26
08:30:20
15.14
145
AAL
2024-02-26
08:32:00
15.125
1
AAL
2024-02-26
08:32:26
15.11
75
AAL
2024-02-26
08:33:35
15.11
4
AAL
2024-02-26
08:34:31
15.13
100
AAL
2024-02-26
08:34:44
15.14
10
AAL
2024-02-26
08:35:51
15.13
5
AAL
2024-02-26
08:36:15
15.13
895
AAL
2024-02-26
08:36:52
15.12
2
AAL
2024-02-26
08:41:43
15.14
4
AAL
2024-02-26
08:41:56
15.14
10
AAL
2024-02-26
08:41:56
15.14
40
AAL
2024-02-26
08:43:06
15.13
1
AAL
2024-02-26
08:43:34
15.14
7
AAL
2024-02-26
08:43:34
15.14
690
AAL
2024-02-26
08:44:55
15.14
996
AAL
2024-02-26
08:44:55
15.14
3
AAL
2024-02-26
08:44:55
15.14
24
AAL
2024-02-26
08:45:13
15.13
10
AAL
2024-02-26
08:45:13
15.135
1
AAL
2024-02-26
08:45:13
15.13
23
AAL
2024-02-26
08:45:23
15.15
6
AAL
2024-02-26
08:45:23
15.15
50
AAL
2024-02-26
08:45:23
15.15
10
AAL
2024-02-26
08:45:23
15.14
8,384
AAL
2024-02-26
08:45:23
15.14
3,500
AAL
2024-02-26
08:45:23
15.14
2,411
AAL
2024-02-26
08:45:52
15.14
1
AAL
2024-02-26
08:45:56
15.14
50
AAL
2024-02-26
08:46:36
15.16
1
AAL
2024-02-26
08:46:36
15.14
33
AAL
2024-02-26
08:46:51
15.14
4
AAL
2024-02-26
08:46:52
15.14
17
AAL
2024-02-26
08:46:52
15.14
100
AAL
2024-02-26
08:48:24
15.15
10
AAL
2024-02-26
08:49:15
15.15
1
AAL
2024-02-26
08:49:24
15.15
100
AAL
2024-02-26
08:49:24
15.15
50
AAL
2024-02-26
08:52:15
15.13
10
AAL
2024-02-26
08:54:20
15.15
14
AAL
2024-02-26
08:54:26
15.14
293
AAL
2024-02-26
08:54:56
15.1335
200
AAL
2024-02-26
08:55:35
15.165
1
AAL
2024-02-26
08:56:37
15.19
594
AAL
2024-02-26
08:56:37
15.18
100
AAL
2024-02-26
08:56:37
15.17
100
AAL
2024-02-26
08:56:37
15.18
20
AAL
2024-02-26
08:56:37
15.17
1
AAL
2024-02-26
08:57:50
15.2
94
AAL
2024-02-26
08:57:50
15.19
100
AAL
2024-02-26
08:57:50
15.19
81
AAL
2024-02-26
08:57:50
15.18
225
AAL
2024-02-26
08:57:59
15.18
30
AAL
2024-02-26
08:59:21
15.19
112
AAL
2024-02-26
08:59:21
15.19
108
AAL
2024-02-26
08:59:21
15.19
4
AAL
2024-02-26
08:59:23
15.18
3
AAL
2024-02-26
09:04:30
15.15
2
AAL
2024-02-26
09:05:21
15.16
1
AAL
2024-02-26
09:05:51
15.14
8
AAL
2024-02-26
09:06:06
15.15
8
AAL
2024-02-26
09:06:07
15.14
100
AAL
2024-02-26
09:06:07
15.14
50
AAL
2024-02-26
09:06:07
15.15
1
AAL
2024-02-26
09:06:07
15.15
14
AAL
2024-02-26
09:06:07
15.15
5
AAL
2024-02-26
09:08:08
15.14
1,669
AAL
2024-02-26
09:08:43
15.14
15