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
2023-05-27
04:00:28
119.5
6
A
2023-05-27
04:00:28
119.51
1
A
2023-05-27
06:30:57
117.69
11
A
2023-05-27
07:00:00
118.1
1
A
2023-05-27
07:00:00
118.88
2
A
2023-05-27
07:00:06
117.6
7
A
2023-05-27
07:00:06
117.59
9
A
2023-05-27
08:00:00
117.6
1
A
2023-05-27
08:00:47
119.49
1
A
2023-05-27
08:00:53
119.49
1
A
2023-05-27
08:02:42
119.49
1
A
2023-05-27
09:26:31
120
11
A
2023-05-27
09:26:31
120
175
A
2023-05-27
09:26:31
119.99
1
A
2023-05-27
09:26:31
119.99
200
A
2023-05-27
09:26:31
119.87
10
A
2023-05-27
09:26:31
119.86
11
A
2023-05-28
04:00:28
119.5
6
A
2023-05-28
04:00:28
119.51
1
A
2023-05-28
06:30:57
117.69
11
A
2023-05-28
07:00:00
118.1
1
A
2023-05-28
07:00:00
118.88
2
A
2023-05-28
07:00:06
117.6
7
A
2023-05-28
07:00:06
117.59
9
A
2023-05-28
08:00:00
117.6
1
A
2023-05-28
08:00:47
119.49
1
A
2023-05-28
08:00:53
119.49
1
A
2023-05-28
08:02:42
119.49
1
A
2023-05-28
09:26:31
120
11
A
2023-05-28
09:26:31
120
175
A
2023-05-28
09:26:31
119.99
1
A
2023-05-28
09:26:31
119.99
200
A
2023-05-28
09:26:31
119.87
10
A
2023-05-28
09:26:31
119.86
11
A
2023-05-29
04:03:10
120
20
A
2023-05-29
04:03:10
119.99
1
A
2023-05-29
04:21:25
123.37
6
A
2023-05-29
05:16:03
123.22
1
A
2023-05-29
05:49:49
123.22
1
A
2023-05-29
06:53:57
123.19
10
A
2023-05-29
06:53:57
122.92
1
A
2023-05-29
06:53:57
122.92
9
A
2023-05-29
06:54:24
122.92
7
A
2023-06-01
08:02:10
115.67
1
A
2023-06-01
08:02:50
115.67
1
A
2023-06-01
08:02:52
115.67
1
A
2023-06-01
08:28:19
115.67
810
A
2023-06-01
09:29:54
117.32
1
A
2023-06-01
09:29:54
117.32
6
A
2023-06-01
09:29:54
117.32
20
A
2023-06-01
09:29:54
117.17
71
A
2023-06-01
09:29:54
117.32
72
A
2023-06-01
09:29:54
117.17
1
A
2023-06-01
09:29:54
117.16
6
A
2023-06-01
09:29:54
117.16
21
A
2023-06-01
09:29:54
117.16
150
A
2023-06-01
09:29:54
117.1
50
A
2023-06-01
09:29:54
117.17
29
A
2023-06-01
09:29:54
117.16
171
A
2023-06-02
07:00:00
116.45
18
A
2023-06-02
08:01:11
116.26
1
A
2023-06-02
08:02:31
116.26
1
A
2023-06-02
08:02:34
116.26
1
A
2023-06-02
08:02:35
116.26
1
A
2023-06-02
08:02:36
116.26
1
A
2023-06-02
08:02:40
116.26
1
A
2023-06-02
08:02:55
122.07
10
A
2023-06-02
08:06:50
124.61
20
A
2023-06-02
08:10:58
118.01
2
A
2023-06-02
08:11:16
118
2
A
2023-06-02
08:11:16
118.01
7
A
2023-06-02
08:11:21
118
2
A
2023-06-02
08:44:53
118
12
A
2023-06-02
08:44:53
118.01
9
A
2023-06-02
08:45:16
118
5
A
2023-06-02
08:45:16
118
9
A
2023-06-02
09:16:55
116.26
11,635
A
2023-06-02
09:28:01
116.66
830
A
2023-06-02
09:28:01
116.67
169
A
2023-06-02
09:28:01
117.01
1
A
2023-06-02
09:28:09
117.9
7
A
2023-06-02
09:28:14
116.72
61
A
2023-06-02
09:28:14
116.72
100
A
2023-06-02
09:28:14
116.72
25
A
2023-06-02
09:28:14
116.72
75
A
2023-06-02
09:28:14
116.72
400
A
2023-06-02
09:28:14
116.76
600
A
2023-06-02
09:28:14
116.77
100
A
2023-06-02
09:28:14
116.8
219
A
2023-06-02
09:28:14
116.8
200
A
2023-06-02
09:28:14
116.8
100
A
2023-06-02
09:28:14
117
2
A
2023-06-02
09:28:14
117
1
A
2023-06-02
09:28:14
117.01
6
A
2023-06-02
09:29:59
117.59
100
A
2023-06-05
04:00:00
118.9
2
A
2023-06-05
05:56:05
119
3
A
2023-06-05
05:56:05
119
42
A
2023-06-05
08:00:26
118.3
1
A
2023-06-05
08:00:26
118.31
6