Datasets:
chuyin0321
/
timeseries-1mn-stocks

Dataset card Viewer Files Community
symbol
stringlengths
1
5
datetime
unknown
open
float64
0
668M
⌀
high
float64
0.01
1.09B
⌀
low
float64
0.01
363M
⌀
close
float64
0.01
729M
⌀
volume
float64
0
89.1B
⌀
ZTS
"2018-05-01T12:00:00"
83.459999
85.639999
77
83.699997
56,741,900
ZTS
"2018-06-01T12:00:00"
84.32
89.25
83.339996
85.190002
60,646,100
ZTS
"2018-07-01T12:00:00"
84.779999
87.709999
83.25
86.480003
50,744,800
ZTS
"2018-08-01T12:00:00"
86.050003
93.669998
85
90.599998
51,337,400
ZTS
"2018-09-01T12:00:00"
90.809998
91.790001
87.93
91.559998
39,202,500
ZTS
"2018-10-01T12:00:00"
92.029999
94.309998
86.400002
90.150002
54,404,200
ZTS
"2018-11-01T12:00:00"
93.769997
96.57
87.900002
93.870003
50,990,500
ZTS
"2018-12-01T13:00:00"
94.639999
94.669998
78.900002
85.540001
43,965,700
ZTS
"2019-01-01T13:00:00"
84.510002
87.25
81.370003
86.160004
53,755,400
ZTS
"2019-02-01T13:00:00"
86.550003
95.550003
85.389999
94.230003
46,516,800
ZTS
"2019-03-01T13:00:00"
94.989998
100.940002
91.209999
100.669998
46,709,400
ZTS
"2019-04-01T12:00:00"
102.410004
103.389999
96.889999
101.839996
44,061,200
ZTS
"2019-05-01T12:00:00"
102.120003
104.410004
100.040001
101.050003
38,700,800
ZTS
"2019-06-01T12:00:00"
101.540001
116.470001
101.540001
113.489998
47,274,500
ZTS
"2019-07-01T12:00:00"
114.330002
116.690002
112.43
114.889999
35,709,300
ZTS
"2019-08-01T12:00:00"
114.900002
128.410004
111.870003
126.419998
43,543,000
ZTS
"2019-09-01T12:00:00"
126.129997
130.080002
119.519997
124.589996
42,390,800
ZTS
"2019-10-01T12:00:00"
124.989998
130.199997
121.040001
127.919998
41,609,400
ZTS
"2019-11-01T12:00:00"
128.779999
129.179993
114.959999
120.519997
50,926,500
ZTS
"2019-12-01T13:00:00"
120.870003
133.660004
118
132.350006
40,370,100
ZTS
"2020-01-01T13:00:00"
132.050003
143.330002
131.479996
134.210007
41,117,200
ZTS
"2020-02-01T13:00:00"
134.729996
146.259995
127
133.229996
42,835,300
ZTS
"2020-03-01T13:00:00"
133.839996
143.699997
90.139999
117.690002
87,330,200
ZTS
"2020-04-01T12:00:00"
113.93
131.539993
110.75
129.309998
53,019,800
ZTS
"2020-05-01T12:00:00"
127.440002
140.240005
121.5
139.389999
46,161,200
ZTS
"2020-06-01T12:00:00"
138.649994
143.210007
130.410004
137.039993
38,002,100
ZTS
"2020-07-01T12:00:00"
137.289993
151.910004
135.339996
151.679993
30,177,900
ZTS
"2020-08-01T12:00:00"
152.190002
163.979996
151.729996
160.100006
31,810,500
ZTS
"2020-09-01T12:00:00"
160.710007
166.789993
152.5
165.369995
32,362,900
ZTS
"2020-10-01T12:00:00"
166.229996
168.960007
156.25
158.550003
36,485,500
ZTS
"2020-11-01T12:00:00"
161.309998
176.639999
159.25
160.380005
38,713,100
ZTS
"2020-12-01T13:00:00"
161.639999
165.679993
156.440002
165.5
34,109,000
ZTS
"2021-01-01T13:00:00"
166
170.490005
152.300003
154.25
34,345,000
ZTS
"2021-02-01T13:00:00"
156.199997
170.070007
154.25
155.240005
39,488,500
ZTS
"2021-03-01T13:00:00"
156.110001
160.380005
141.410004
157.479996
53,747,700
ZTS
"2021-04-01T12:00:00"
157.710007
174.850006
155.410004
173.029999
37,304,100
ZTS
"2021-05-01T12:00:00"
174.699997
178.710007
165.220001
176.679993
37,435,200
ZTS
"2021-06-01T12:00:00"
177.360001
188.529999
171.880005
186.360001
35,857,500
ZTS
"2021-07-01T12:00:00"
187
205.669998
186.610001
202.699997
38,903,600
ZTS
"2021-08-01T12:00:00"
203.479996
208.559998
195.610001
204.559998
27,649,800
ZTS
"2021-09-01T12:00:00"
204.559998
210.100006
191.330002
194.139999
31,837,200
ZTS
"2021-10-01T12:00:00"
194.139999
216.919998
190.929993
216.199997
28,134,800
ZTS
"2021-11-01T12:00:00"
215.820007
228.889999
208.779999
222.039993
33,571,500
ZTS
"2021-12-01T13:00:00"
222.350006
249.270004
219.25
244.029999
30,444,900
ZTS
"2022-01-01T13:00:00"
242.289993
243.240005
185.720001
199.789993
60,555,300
ZTS
"2022-02-01T13:00:00"
200.990005
205.309998
183.020004
193.649994
49,222,200
ZTS
"2022-03-01T13:00:00"
193.910004
197.380005
181.160004
188.589996
49,016,200
ZTS
"2022-04-01T12:00:00"
188.770004
201.320007
176.440002
177.25
42,422,600
ZTS
"2022-05-01T12:00:00"
176.389999
180.440002
156.669998
170.929993
55,044,100
ZTS
"2022-06-01T12:00:00"
170.869995
175.210007
154.179993
171.889999
39,574,100
ZTS
"2022-07-01T12:00:00"
172.070007
183.809998
165.75
182.550003
32,506,400
ZTS
"2022-08-01T12:00:00"
181
182.119995
156.210007
156.529999
33,911,900
ZTS
"2022-09-01T12:00:00"
155.789993
167.210007
147.770004
148.289993
41,025,800
ZTS
"2022-10-01T12:00:00"
149.279999
155.630005
141.869995
150.779999
39,664,800
ZTS
"2022-11-01T12:00:00"
151.399994
154.910004
124.150002
154.139999
62,047,000
ZTS
"2022-12-01T13:00:00"
156
158.479996
140.759995
146.550003
44,242,700
ZTS
"2023-01-01T13:00:00"
148.660004
169.570007
141.520004
165.490005
48,324,700
ZTS
"2023-02-01T13:00:00"
165.449997
176.660004
157.869995
167
41,340,500
ZTS
"2023-03-01T13:00:00"
165.960007
171.979996
159.389999
166.440002
45,016,300
ZTS
"2023-04-01T12:00:00"
166.789993
177.440002
164.199997
175.779999
26,891,900
ZTS
"2023-05-01T12:00:00"
175.720001
187.820007
158.649994
163.009995
50,323,400
ZTS
"2023-06-01T12:00:00"
162.899994
174.679993
161.610001
172.210007
42,693,100
ZTS
"2023-07-01T12:00:00"
170.529999
194.990005
166
188.089996
39,788,000
ZTS
"2023-08-01T12:00:00"
187.460007
194.369995
177.25
190.509995
40,336,600
ZTS
"2023-09-01T12:00:00"
192.970001
193.350006
184.720001
185.779999
6,925,900
ZTS
"2023-09-09T04:03:48"
187.220001
187.75
184.720001
185.779999
1,562,240
ZYNE
"2015-08-03T12:00:00"
18
24.9
15.5
24.540001
2,136,000
ZYNE
"2015-08-10T12:00:00"
29.700001
43
27.5
34.84
1,658,800
ZYNE
"2015-08-17T12:00:00"
35.419998
36.299999
25.27
27.389999
682,100
ZYNE
"2015-08-24T12:00:00"
25.719999
29.1
22.049999
27.4
437,600
ZYNE
"2015-08-31T12:00:00"
27.610001
33.060001
26.624001
28.799999
443,400
ZYNE
"2015-09-07T12:00:00"
29.76
30.209999
19.200001
20.799999
521,800
ZYNE
"2015-09-14T12:00:00"
21.219999
23.629999
18.209999
19.51
638,800
ZYNE
"2015-09-21T12:00:00"
19.309999
20.25
15.54
16.08
483,500
ZYNE
"2015-09-28T12:00:00"
15.92
15.92
12
13.03
1,046,300
ZYNE
"2015-10-05T12:00:00"
13.13
14.75
12.57
14.38
446,600
ZYNE
"2015-10-12T12:00:00"
14.19
18.25
13.66
16.02
431,000
ZYNE
"2015-10-19T12:00:00"
16.139999
16.950001
12.347
12.78
789,300
ZYNE
"2015-10-26T12:00:00"
12.62
13.76
12.16
12.59
389,800
ZYNE
"2015-11-02T13:00:00"
12.67
14.77
12.67
14.11
375,000
ZYNE
"2015-11-09T13:00:00"
14.09
14.27
12.33
12.96
417,200
ZYNE
"2015-11-16T13:00:00"
12.87
14.05
12.66
13
348,000
ZYNE
"2015-11-23T13:00:00"
12.86
14.27
12.8
13.4
325,900
ZYNE
"2015-11-30T13:00:00"
13.56
13.95
12.6
12.96
244,200
ZYNE
"2015-12-07T13:00:00"
12.82
13.83
12.62
13.19
341,000
ZYNE
"2015-12-14T13:00:00"
13.26
14.5
12.12
12.22
450,100
ZYNE
"2015-12-21T13:00:00"
12.24
12.77
10.89
11.21
277,800
ZYNE
"2015-12-28T13:00:00"
11.09
11.4
9.33
10.07
318,700
ZYNE
"2016-01-04T13:00:00"
9.81
9.84
8.541
8.77
300,800
ZYNE
"2016-01-11T13:00:00"
8.8
9.17
7.42
7.86
241,500
ZYNE
"2016-01-18T13:00:00"
8.15
10.84
7.55
9.04
282,200
ZYNE
"2016-01-25T13:00:00"
8.9
9.8
6.2
6.62
312,000
ZYNE
"2016-02-01T13:00:00"
6.64
6.64
5.8
6.18
188,800
ZYNE
"2016-02-08T13:00:00"
6.06
7.07
4.64
6.49
576,900
ZYNE
"2016-02-15T13:00:00"
6.76
7
5.741
6.01
421,200
ZYNE
"2016-02-22T13:00:00"
6.1
6.28
5.17
6.04
488,300
ZYNE
"2016-02-29T13:00:00"
5.98
6.45
5.69
6.42
319,500
ZYNE
"2016-03-07T13:00:00"
6.41
8.86
6.41
8.44
666,100
ZYNE
"2016-03-14T12:00:00"
11.87
21.563
9.71
10.73
9,566,800
ZYNE
"2016-03-21T12:00:00"
10.63
12.07
9.22
9.64
1,977,400