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
2023-06-09
07:44:58
114.75
200
A
2023-06-09
07:44:58
114.77
11
A
2023-06-09
07:59:36
116.56
1
A
2023-06-09
08:00:04
117.52
1
A
2023-06-09
08:00:32
114.69
1
A
2023-06-09
08:28:15
115.71
1
A
2023-06-09
09:06:27
115.71
1
A
2023-06-09
09:18:13
115.65
1
A
2023-06-09
09:18:57
115.5
1
A
2023-06-09
09:20:05
115.23
1
A
2023-06-09
09:27:14
115.2
1
A
2023-06-12
06:57:48
115.79
5
A
2023-06-12
07:00:00
116
75
A
2023-06-12
07:00:00
116
600
A
2023-06-12
08:00:03
116
1
A
2023-06-12
08:00:32
115.79
1
A
2023-06-12
08:00:33
115.79
1
A
2023-06-12
08:00:36
115.79
1
A
2023-06-12
08:00:39
115.79
1
A
2023-06-12
08:00:40
115.79
1
A
2023-06-12
08:00:42
115.79
1
A
2023-06-12
08:00:43
115.79
1
A
2023-06-12
08:00:46
115.79
1
A
2023-06-12
08:00:48
115.79
1
A
2023-06-12
08:00:50
115.79
1
A
2023-06-12
08:02:23
115.79
1
A
2023-06-12
08:02:55
115.79
1
A
2023-06-12
09:29:25
116.15
1
A
2023-06-12
09:29:25
115.83
100
A
2023-06-12
09:29:33
115.79
1
A
2023-06-12
09:29:33
115.79
46
A
2023-06-12
09:29:33
115.79
41
A
2023-06-12
09:29:33
115.87
50
A
2023-06-12
09:29:33
115.78
100
A
2023-06-12
09:29:33
115.83
9
A
2023-06-12
09:29:33
115.82
100
A
2023-06-12
09:29:33
115.83
91
A
2023-06-12
09:29:33
115.84
2
A
2023-06-12
09:29:33
115.84
98
A
2023-06-12
09:29:33
115.96
1
A
2023-06-12
09:29:33
115.83
1
A
2023-06-12
09:29:33
115.83
50
A
2023-06-12
09:29:33
115.84
6
A
2023-06-12
09:29:33
116
1
A
2023-06-13
04:00:00
122.04
6
A
2023-06-13
04:46:47
118.55
72
A
2023-06-13
04:46:47
118.54
13
A
2023-06-13
04:46:47
118.54
4
A
2023-06-13
04:46:47
118.55
100
A
2023-06-13
05:36:14
119.05
100
A
2023-06-13
06:03:35
119.7
31
A
2023-06-13
06:03:35
119.71
10
A
2023-06-13
06:04:05
119.7
21
A
2023-06-13
06:05:01
119.8
69
A
2023-06-13
06:38:09
119.7
1
A
2023-06-13
06:43:59
118.49
100
A
2023-06-13
06:43:59
118.49
167
A
2023-06-13
06:43:59
118.54
1,363
A
2023-06-13
06:43:59
118.54
633
A
2023-06-13
06:43:59
118.54
3
A
2023-06-13
06:43:59
118.54
1
A
2023-06-13
06:44:05
118.54
350
A
2023-06-13
06:44:05
118.54
650
A
2023-06-13
08:00:01
119.198
10
A
2023-06-13
08:02:53
118.54
1
A
2023-06-13
08:03:06
118.54
1
A
2023-06-13
08:30:01
118.57
1
A
2023-06-13
08:30:01
118.54
1
A
2023-06-13
08:30:01
118.54
2
A
2023-06-13
08:47:30
118.48
4
A
2023-06-13
08:50:28
119.39
1
A
2023-06-13
08:50:28
119.21
34
A
2023-06-13
08:50:28
119.19
34
A
2023-06-13
08:55:58
119.4099
100
A
2023-06-13
09:03:02
119
10
A
2023-06-13
09:03:15
119.01
24
A
2023-06-13
09:03:15
119
1
A
2023-06-13
09:03:15
118.99
6
A
2023-06-13
09:17:10
119
152
A
2023-06-13
09:19:13
118.8
32
A
2023-06-13
09:19:13
118.8
50
A
2023-06-13
09:19:13
118.8
150
A
2023-06-13
09:19:13
118.98
34
A
2023-06-13
09:19:13
119
34
A
2023-06-13
09:19:13
118.9
11
A
2023-06-13
09:19:13
118.97
25
A
2023-06-13
09:19:13
118.89
21
A
2023-06-13
09:19:13
118.87
1
A
2023-06-13
09:28:41
118.5
75
A
2023-06-13
09:28:41
118.5
1
A
2023-06-13
09:28:41
118.51
22
A
2023-06-13
09:28:41
118.55
1
A
2023-06-13
09:29:45
118.53
50
A
2023-06-13
09:29:45
118.55
50
A
2023-06-14
08:00:00
119.5
16,948
A
2023-06-14
08:00:00
119.5
26,275
A
2023-06-14
08:00:00
119.5
130,976
A
2023-06-14
08:00:00
119.5
5,831
A
2023-06-14
08:00:00
119.5
4,185
A
2023-06-14
08:01:26
121.4985
3