Datasets:

meandyou200175
/

Stock

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions

Dataset Viewer

Auto-converted to Parquet Duplicate

Split (1)

train · 459k rows

Ticker stringclasses 4 values	Date/Time stringlengths 13 16	Open float64 30.3 126	High float64 30.3 127	Low float64 30.2 126	Close float64 30.3 127	Volume int64 1 3.3M	Open Interest int64 0 0
FPT	12/25/2018 9:15	30.89	30.89	30.89	30.89	35,410	0
FPT	12/25/2018 9:16	30.81	30.81	30.81	30.81	190	0
FPT	12/25/2018 9:17	30.74	30.81	30.74	30.74	1,120	0
FPT	12/25/2018 9:18	30.74	30.74	30.74	30.74	2,120	0
FPT	12/25/2018 9:19	30.74	30.74	30.74	30.74	22,500	0
FPT	12/25/2018 9:20	30.74	30.74	30.7	30.74	7,140	0
FPT	12/25/2018 9:21	30.66	30.74	30.59	30.66	16,480	0
FPT	12/26/2018 9:15	31.04	31.11	31.04	31.11	2,650	0
FPT	12/26/2018 9:16	31.19	31.19	31.19	31.19	500	0
FPT	12/26/2018 9:17	31.11	31.19	31.11	31.19	510	0
FPT	12/26/2018 9:18	31.15	31.15	31.15	31.15	200	0
FPT	12/26/2018 9:19	31.11	31.11	31.11	31.11	5,000	0
FPT	12/26/2018 9:20	31.11	31.11	31.11	31.11	1,630	0
FPT	12/26/2018 9:22	31.11	31.11	31.11	31.11	80	0
FPT	12/26/2018 9:23	31.19	31.19	31.19	31.19	20	0
FPT	12/26/2018 9:24	31.19	31.19	31.19	31.19	500	0
FPT	12/26/2018 9:25	31.11	31.11	31.11	31.11	1,000	0
FPT	12/26/2018 9:27	31.22	31.22	31.22	31.22	1,550	0
FPT	12/26/2018 9:28	31.22	31.22	31.22	31.22	30	0
FPT	12/26/2018 9:32	31.11	31.11	31.04	31.04	2,360	0
FPT	12/26/2018 9:33	31.04	31.04	31.04	31.04	4,000	0
FPT	12/26/2018 9:34	31.04	31.04	30.96	30.96	200	0
FPT	12/26/2018 9:36	31.04	31.04	30.96	30.96	13,010	0
FPT	12/26/2018 9:38	30.96	30.96	30.96	30.96	350	0
FPT	12/26/2018 9:40	30.96	30.96	30.96	30.96	370	0
FPT	12/26/2018 9:41	30.89	30.89	30.89	30.89	30	0
FPT	12/26/2018 9:42	30.89	30.89	30.89	30.89	2,000	0
FPT	12/26/2018 9:44	30.96	30.96	30.96	30.96	100	0
FPT	12/26/2018 9:46	30.89	30.89	30.89	30.89	40	0
FPT	12/26/2018 9:48	30.89	30.89	30.89	30.89	5,000	0
FPT	12/26/2018 9:53	30.96	30.96	30.96	30.96	80	0
FPT	12/26/2018 9:55	30.96	30.96	30.96	30.96	1,940	0
FPT	12/26/2018 9:56	31.04	31.04	31.04	31.04	20	0
FPT	12/26/2018 9:57	31.07	31.19	31.07	31.19	1,780	0
FPT	12/26/2018 9:59	31.11	31.11	31.11	31.11	5,000	0
FPT	12/26/2018 10:01	31.19	31.19	31.15	31.15	2,970	0
FPT	12/26/2018 10:02	31.19	31.19	31.15	31.15	3,870	0
FPT	12/26/2018 10:04	31.11	31.11	31.11	31.11	17,760	0
FPT	12/26/2018 10:05	31.11	31.11	31.11	31.11	60	0
FPT	12/26/2018 10:06	31.11	31.11	31.11	31.11	80	0
FPT	12/26/2018 10:07	31.11	31.11	31.11	31.11	1,020	0
FPT	12/26/2018 10:09	31.19	31.19	31.19	31.19	520	0
FPT	12/26/2018 10:11	31.11	31.19	31.11	31.19	9,950	0
FPT	12/26/2018 10:12	31.19	31.19	31.19	31.19	150	0
FPT	12/26/2018 10:13	31.11	31.11	31.11	31.11	100	0
FPT	12/26/2018 10:14	31.11	31.11	31.11	31.11	240	0
FPT	12/26/2018 10:15	31.11	31.11	31.11	31.11	760	0
FPT	12/26/2018 10:16	31.11	31.11	31.11	31.11	240	0
FPT	12/26/2018 10:17	31.11	31.11	31.11	31.11	1,780	0
FPT	12/26/2018 10:18	31.15	31.15	31.15	31.15	50	0
FPT	12/26/2018 10:19	31.15	31.15	31.15	31.15	100	0
FPT	12/26/2018 10:20	31.15	31.15	31.11	31.11	9,000	0
FPT	12/26/2018 10:21	31.15	31.15	31.15	31.15	90	0
FPT	12/26/2018 10:22	31.11	31.11	31.11	31.11	3,700	0
FPT	12/26/2018 10:23	31.11	31.15	31.11	31.15	1,780	0
FPT	12/26/2018 10:24	31.11	31.11	31.11	31.11	450	0
FPT	12/26/2018 10:25	31.11	31.11	31.11	31.11	20	0
FPT	12/26/2018 10:26	31.11	31.11	31.11	31.11	2,700	0
FPT	12/26/2018 10:27	31.11	31.11	31.11	31.11	400	0
FPT	12/26/2018 10:29	31.11	31.11	31.11	31.11	2,100	0
FPT	12/26/2018 10:30	31.15	31.15	31.11	31.15	3,690	0
FPT	12/26/2018 10:31	31.15	31.15	31.15	31.15	3,170	0
FPT	12/26/2018 10:33	31.15	31.15	31.15	31.15	460	0
FPT	12/26/2018 10:37	31.11	31.11	31.11	31.11	3,770	0
FPT	12/26/2018 10:41	31.11	31.11	31.11	31.11	1,430	0
FPT	12/26/2018 10:44	31.11	31.11	31.11	31.11	100	0
FPT	12/26/2018 10:45	31.11	31.11	31.11	31.11	2,000	0
FPT	12/26/2018 10:49	31.11	31.11	31.11	31.11	3,830	0
FPT	12/26/2018 10:52	31.11	31.11	31.11	31.11	3,630	0
FPT	12/26/2018 10:53	31.11	31.11	31.07	31.07	4,730	0
FPT	12/26/2018 10:54	31.04	31.07	31.04	31.07	5,950	0
FPT	12/26/2018 10:55	31.07	31.07	31.07	31.07	2,500	0
FPT	12/26/2018 10:57	31.07	31.07	31.07	31.07	180	0
FPT	12/26/2018 11:00	31.07	31.07	31.07	31.07	100	0
FPT	12/26/2018 11:01	31.04	31.04	31.04	31.04	40	0
FPT	12/26/2018 11:07	31.07	31.07	31.07	31.07	20	0
FPT	12/26/2018 11:08	31.04	31.04	31.04	31.04	20	0
FPT	12/26/2018 11:09	31.04	31.07	31.04	31.07	470	0
FPT	12/26/2018 11:10	31.04	31.04	31.04	31.04	20	0
FPT	12/26/2018 11:12	31.07	31.11	31.07	31.11	1,050	0
FPT	12/26/2018 11:13	31.11	31.11	31.11	31.11	2,000	0
FPT	12/26/2018 11:14	31.07	31.11	31.07	31.11	1,030	0
FPT	12/26/2018 11:16	31.04	31.04	31.04	31.04	3,290	0
FPT	12/26/2018 11:17	31.04	31.04	31.04	31.04	70	0
FPT	12/26/2018 11:22	31	31	31	31	80	0
FPT	12/26/2018 11:23	31	31.04	30.96	31.04	2,710	0
FPT	12/26/2018 11:25	31.04	31.04	31.04	31.04	890	0
FPT	12/26/2018 11:27	30.96	30.96	30.96	30.96	25,410	0
FPT	12/26/2018 11:28	30.96	30.96	30.96	30.96	100	0
FPT	12/26/2018 13:00	30.96	30.96	30.96	30.96	1,480	0
FPT	12/26/2018 13:05	30.93	30.93	30.93	30.93	1,000	0
FPT	12/26/2018 13:06	30.96	30.96	30.96	30.96	3,630	0
FPT	12/26/2018 13:08	30.96	30.96	30.96	30.96	4,000	0
FPT	12/26/2018 13:11	30.96	31.04	30.96	31.04	430	0
FPT	12/26/2018 13:12	31.04	31.04	31.04	31.04	770	0
FPT	12/26/2018 13:15	31.04	31.04	31.04	31.04	1,990	0
FPT	12/26/2018 13:16	31.04	31.04	31.04	31.04	1,640	0
FPT	12/26/2018 13:17	30.89	30.89	30.89	30.89	2,240	0
FPT	12/26/2018 13:19	30.89	30.89	30.89	30.89	4,860	0
FPT	12/26/2018 13:21	31	31	31	31	2,000	0

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 3

Number of rows:

Total file size: