Datasets:
chuyin0321
/
extended-trading-stocks

Dataset card Viewer Files Community
symbol
stringlengths
1
5
date
stringclasses
1 value
time
stringlengths
8
8
price
float64
0.09
6.32k
share_volume
stringlengths
1
23
A
2023-09-07
04:06:50
117.94
1
A
2023-09-07
04:06:50
117.95
5
A
2023-09-07
04:08:51
117.9
80
A
2023-09-07
08:02:17
117.94
1
A
2023-09-07
08:03:06
117.94
1
A
2023-09-07
08:58:01
117.94
267
AAL
2023-09-07
04:00:00
14.2
135
AAL
2023-09-07
04:00:00
14.26
63
AAL
2023-09-07
04:00:00
14.3
66
AAL
2023-09-07
04:00:00
14.31
5
AAL
2023-09-07
04:00:00
14.34
1
AAL
2023-09-07
04:00:00
14.19
50
AAL
2023-09-07
04:00:03
14.33
1
AAL
2023-09-07
04:03:35
14.36
5
AAL
2023-09-07
04:03:51
14.4
1
AAL
2023-09-07
04:04:01
14.4
494
AAL
2023-09-07
04:04:51
14.3
1
AAL
2023-09-07
04:04:51
14.3
12
AAL
2023-09-07
04:04:51
14.3
10
AAL
2023-09-07
04:04:51
14.31
10
AAL
2023-09-07
04:04:51
14.33
50
AAL
2023-09-07
04:05:10
14.29
123
AAL
2023-09-07
04:05:10
14.29
494
AAL
2023-09-07
04:10:35
14.36
1
AAL
2023-09-07
04:20:26
14.25
55
AAL
2023-09-07
04:20:26
14.25
33
AAL
2023-09-07
04:20:26
14.25
67
AAL
2023-09-07
04:20:26
14.25
33
AAL
2023-09-07
04:20:26
14.25
50
AAL
2023-09-07
04:20:26
14.26
50
AAL
2023-09-07
04:20:26
14.26
100
AAL
2023-09-07
04:20:26
14.26
100
AAL
2023-09-07
04:20:26
14.28
99
AAL
2023-09-07
04:20:26
14.33
1
AAL
2023-09-07
04:21:35
14.23
24
AAL
2023-09-07
04:21:35
14.23
1
AAL
2023-09-07
04:21:35
14.23
20
AAL
2023-09-07
04:21:35
14.25
45
AAL
2023-09-07
04:31:08
14.34
100
AAL
2023-09-07
04:34:27
14.25
1
AAL
2023-09-07
04:52:36
14.33
34
AAL
2023-09-07
04:53:04
14.35
166
AAL
2023-09-07
05:34:25
14.4
96
AAL
2023-09-07
05:34:25
14.39
400
AAL
2023-09-07
05:34:25
14.39
5
AAL
2023-09-07
05:34:25
14.39
1,388
AAL
2023-09-07
05:34:25
14.37
100
AAL
2023-09-07
05:34:25
14.37
1
AAL
2023-09-07
05:34:25
14.32
10
AAL
2023-09-07
05:35:32
14.4
3
AAL
2023-09-07
05:35:32
14.4
504
AAL
2023-09-07
05:35:32
14.39
100
AAL
2023-09-07
05:35:32
14.39
100
AAL
2023-09-07
05:54:09
14.4
89
AAL
2023-09-07
05:54:09
14.4
11
AAL
2023-09-07
05:54:22
14.4
300
AAL
2023-09-07
05:54:22
14.4
100
AAL
2023-09-07
05:55:46
14.4
4
AAL
2023-09-07
05:58:53
14.46
1
AAL
2023-09-07
05:58:53
14.45
1
AAL
2023-09-07
06:17:24
14.4
100
AAL
2023-09-07
06:17:24
14.4
23
AAL
2023-09-07
06:17:24
14.4
100
AAL
2023-09-07
06:17:24
14.4
76
AAL
2023-09-07
06:17:24
14.4
20
AAL
2023-09-07
06:17:24
14.41
30
AAL
2023-09-07
06:19:37
14.42
100
AAL
2023-09-07
06:19:37
14.42
100
AAL
2023-09-07
06:36:04
14.4
4
AAL
2023-09-07
06:36:04
14.4
5
AAL
2023-09-07
06:36:04
14.4
40
AAL
2023-09-07
06:36:04
14.4
60
AAL
2023-09-07
06:36:06
14.4
270
AAL
2023-09-07
06:36:06
14.4
100
AAL
2023-09-07
06:47:00
14.4
2
AAL
2023-09-07
06:47:56
14.39
1
AAL
2023-09-07
06:48:25
14.38
1
AAL
2023-09-07
06:53:43
14.37
10
AAL
2023-09-07
06:53:43
14.37
90
AAL
2023-09-07
06:53:43
14.37
10
AAL
2023-09-07
06:53:43
14.37
90
AAL
2023-09-07
06:53:43
14.38
10
AAL
2023-09-07
06:53:44
14.37
10
AAL
2023-09-07
06:53:44
14.37
90
AAL
2023-09-07
06:53:44
14.37
10
AAL
2023-09-07
06:53:44
14.37
90
AAL
2023-09-07
06:53:46
14.37
66
AAL
2023-09-07
06:53:46
14.37
100
AAL
2023-09-07
06:53:46
14.37
100
AAL
2023-09-07
06:53:46
14.37
100
AAL
2023-09-07
06:53:46
14.37
100
AAL
2023-09-07
06:53:46
14.37
100
AAL
2023-09-07
06:53:47
14.37
100
AAL
2023-09-07
06:53:47
14.37
100
AAL
2023-09-07
06:53:50
14.37
100
AAL
2023-09-07
06:53:50
14.37
100
AAL
2023-09-07
06:59:25
14.38
11
AAL
2023-09-07
07:00:00
14.37
534
AAL
2023-09-07
07:00:00
14.37
250
AAL
2023-09-07
07:00:00
14.37
100