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
AAPL
2023-09-07
04:29:45
177.99
9
AAPL
2023-09-07
04:29:45
177.99
27
AAPL
2023-09-07
04:29:45
177.99
23
AAPL
2023-09-07
04:29:45
177.99
1
AAPL
2023-09-07
04:29:45
178.05
100
AAPL
2023-09-07
04:29:45
177.99
23
AAPL
2023-09-07
04:29:45
178.05
300
AAPL
2023-09-07
04:29:45
178.04
50
AAPL
2023-09-07
04:29:45
178.03
50
AAPL
2023-09-07
04:29:45
178.01
50
AAPL
2023-09-07
04:29:45
178
50
AAPL
2023-09-07
04:29:45
178
4
AAPL
2023-09-07
04:29:45
178
1
AAPL
2023-09-07
04:29:45
177.99
100
AAPL
2023-09-07
04:29:45
177.99
50
AAPL
2023-09-07
04:29:45
177.99
50
AAPL
2023-09-07
04:29:45
177.9
17
AAPL
2023-09-07
04:29:45
177.99
1
AAPL
2023-09-07
04:29:47
178.06
50
AAPL
2023-09-07
04:29:53
177.98
100
AAPL
2023-09-07
04:29:54
177.8
189
AAPL
2023-09-07
04:29:54
177.8
1
AAPL
2023-09-07
04:29:54
177.8
2
AAPL
2023-09-07
04:29:54
177.8
100
AAPL
2023-09-07
04:29:54
177.8
50
AAPL
2023-09-07
04:29:54
177.81
400
AAPL
2023-09-07
04:29:54
177.81
100
AAPL
2023-09-07
04:29:54
177.82
1
AAPL
2023-09-07
04:29:54
177.82
5
AAPL
2023-09-07
04:29:54
177.83
1
AAPL
2023-09-07
04:29:54
177.83
1
AAPL
2023-09-07
04:29:54
177.84
1
AAPL
2023-09-07
04:29:54
177.84
1
AAPL
2023-09-07
04:29:54
177.84
1
AAPL
2023-09-07
04:29:54
177.84
1
AAPL
2023-09-07
04:29:54
177.84
1
AAPL
2023-09-07
04:29:54
177.84
1
AAPL
2023-09-07
04:29:54
177.84
1
AAPL
2023-09-07
04:29:54
177.84
100
AAPL
2023-09-07
04:29:54
177.85
10
AAPL
2023-09-07
04:29:54
177.86
50
AAPL
2023-09-07
04:29:54
177.9
300
AAPL
2023-09-07
04:29:54
177.9
100
AAPL
2023-09-07
04:29:54
177.9
83
AAPL
2023-09-07
04:29:54
177.94
200
AAPL
2023-09-07
04:29:54
177.99
100
AAPL
2023-09-07
04:29:54
177.99
100
AAPL
2023-09-07
04:29:54
177.99
100
AAPL
2023-09-07
04:29:54
178
100
AAPL
2023-09-07
04:29:54
178
5
AAPL
2023-09-07
04:29:55
177.96
11
AAPL
2023-09-07
04:29:55
177.94
1
AAPL
2023-09-07
04:29:55
177.93
50
AAPL
2023-09-07
04:29:55
177.92
50
AAPL
2023-09-07
04:29:56
178
50
AAPL
2023-09-07
04:29:56
177.99
50
AAPL
2023-09-07
04:29:56
178
51
AAPL
2023-09-07
04:29:56
177.99
50
AAPL
2023-09-07
04:29:56
177.97
5
AAPL
2023-09-07
04:29:56
177.82
25
AAPL
2023-09-07
04:29:57
177.99
100
AAPL
2023-09-07
04:29:57
177.98
100
AAPL
2023-09-07
04:29:57
177.98
50
AAPL
2023-09-07
04:29:59
177.89
125
AAPL
2023-09-07
04:29:59
177.89
150
AAPL
2023-09-07
04:29:59
177.89
50
AAPL
2023-09-07
04:29:59
177.9
100
AAPL
2023-09-07
04:29:59
177.9
50
AAPL
2023-09-07
04:29:59
177.89
100
AAPL
2023-09-07
04:29:59
177.9
50
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
10
AAPL
2023-09-07
04:59:17
177.8
50
AAPL
2023-09-07
04:59:17
177.79
50
AAPL
2023-09-07
04:59:17
177.82
50
AAPL
2023-09-07
04:59:17
177.82
50
AAPL
2023-09-07
04:59:17
177.82
50
AAPL
2023-09-07
04:59:17
177.81
50
AAPL
2023-09-07
04:59:17
177.81
50
AAPL
2023-09-07
04:59:17
177.79
50
AAPL
2023-09-07
04:59:17
177.77
50
AAPL
2023-09-07
04:59:17
177.76
50
AAPL
2023-09-07
04:59:17
177.67
17
AAPL
2023-09-07
04:59:17
177.68
1
AAPL
2023-09-07
04:59:17
177.71
84
AAPL
2023-09-07
04:59:17
177.69
101
AAPL
2023-09-07
04:59:17
177.69
1
AAPL
2023-09-07
04:59:17
177.68
3
AAPL
2023-09-07
04:59:17
177.68
80
AAPL
2023-09-07
04:59:17
177.69
1
AAPL
2023-09-07
04:59:17
177.69
1