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
⌀
ZYNE
"2016-03-28T12:00:00"
9.7
10.16
8.55
9.6
1,014,400
ZYNE
"2016-04-04T12:00:00"
9.64
11.68
9.4
10.55
1,786,200
ZYNE
"2016-04-11T12:00:00"
10.5
10.614
9.01
9.59
1,292,900
ZYNE
"2016-04-18T12:00:00"
9.6
10.568
9.35
9.75
782,600
ZYNE
"2016-04-25T12:00:00"
9.79
9.99
7.87
8.15
681,900
ZYNE
"2016-05-02T12:00:00"
8.13
8.13
6.72
6.9
543,300
ZYNE
"2016-05-09T12:00:00"
6.9
7.12
6.02
6.34
396,300
ZYNE
"2016-05-16T12:00:00"
6.37
7.57
6.122
7.24
898,400
ZYNE
"2016-05-23T12:00:00"
7.23
8.4
7.1
7.75
920,200
ZYNE
"2016-05-30T12:00:00"
7.75
9.79
7.75
9.51
1,220,300
ZYNE
"2016-06-06T12:00:00"
9.95
10.17
8.61
8.77
1,053,700
ZYNE
"2016-06-13T12:00:00"
8.7
8.89
7.5
7.55
895,400
ZYNE
"2016-06-20T12:00:00"
7.71
7.93
6.85
7.65
1,040,400
ZYNE
"2016-06-27T12:00:00"
8.24
8.94
6.31
6.93
2,404,200
ZYNE
"2016-07-04T12:00:00"
7.14
7.5
6.62
7.36
528,900
ZYNE
"2016-07-11T12:00:00"
7.42
7.7
7.05
7.52
459,000
ZYNE
"2016-07-18T12:00:00"
7.6
7.791
7.14
7.32
638,600
ZYNE
"2016-07-25T12:00:00"
7.34
8.89
7.02
8.84
751,000
ZYNE
"2016-08-01T12:00:00"
9.11
10.83
8.57
9.99
1,287,400
ZYNE
"2016-08-08T12:00:00"
10
10.5
9.51
10.26
744,100
ZYNE
"2016-08-15T12:00:00"
10.26
11.15
9.11
9.87
954,700
ZYNE
"2016-08-22T12:00:00"
9.89
10.17
8.64
8.85
561,100
ZYNE
"2016-08-29T12:00:00"
8.83
9.27
8.251
8.47
342,500
ZYNE
"2016-09-05T12:00:00"
8.66
10.83
8.65
9.76
1,361,300
ZYNE
"2016-09-12T12:00:00"
9.6
10.896
9.5
10.28
798,000
ZYNE
"2016-09-19T12:00:00"
10.46
13.47
10.4
12.66
2,398,100
ZYNE
"2016-09-26T12:00:00"
13.41
14.44
12.66
13.05
2,549,300
ZYNE
"2016-10-03T12:00:00"
13
14.5
12.66
13.61
2,012,700
ZYNE
"2016-10-10T12:00:00"
13.69
13.86
10.56
10.89
1,414,300
ZYNE
"2016-10-17T12:00:00"
10.73
12.76
10.57
12.26
1,017,800
ZYNE
"2016-10-24T12:00:00"
12.33
12.55
10.66
11.03
752,800
ZYNE
"2016-10-31T12:00:00"
11.05
12.48
10.81
12.22
675,700
ZYNE
"2016-11-07T13:00:00"
12.6
14.22
12.36
13.55
1,043,300
ZYNE
"2016-11-14T13:00:00"
13.96
16.91
13.652
15.33
1,684,400
ZYNE
"2016-11-21T13:00:00"
15.4
15.907
13.09
14.04
768,700
ZYNE
"2016-11-28T13:00:00"
14.1
14.14
12.28
13.64
607,900
ZYNE
"2016-12-05T13:00:00"
13.72
16.59
12.88
15.07
1,371,200
ZYNE
"2016-12-12T13:00:00"
15.08
15.65
13.86
14.76
757,200
ZYNE
"2016-12-19T13:00:00"
14.88
16
14.03
15.64
631,100
ZYNE
"2016-12-26T13:00:00"
16.040001
16.74
15.4
15.59
733,500
ZYNE
"2017-01-02T13:00:00"
16.389999
19.943001
15.8
18.32
1,750,300
ZYNE
"2017-01-09T13:00:00"
18.75
20.360001
17.690001
18.690001
1,331,300
ZYNE
"2017-01-16T13:00:00"
18.870001
23.069
17.809999
18.120001
5,109,300
ZYNE
"2017-01-23T13:00:00"
18.120001
18.5
17.33
17.389999
2,234,400
ZYNE
"2017-01-30T13:00:00"
17.790001
18.334999
16.091
18.049999
2,149,100
ZYNE
"2017-02-06T13:00:00"
18.370001
20.440001
17.92
20.16
2,247,600
ZYNE
"2017-02-13T13:00:00"
20.42
23.75
20.290001
21.23
3,326,100
ZYNE
"2017-02-20T13:00:00"
21.6
23.5
21.26
22.02
1,962,600
ZYNE
"2017-02-27T13:00:00"
22.209999
23.41
21.309999
21.610001
2,209,000
ZYNE
"2017-03-06T13:00:00"
21.450001
21.620001
19.690001
20.27
1,393,800
ZYNE
"2017-03-13T12:00:00"
20.299999
21.43
18.860001
18.969999
1,747,000
ZYNE
"2017-03-20T12:00:00"
19.07
20.1
18.299999
19.65
1,273,500
ZYNE
"2017-03-27T12:00:00"
20
21.75
19.209999
20.1
2,150,800
ZYNE
"2017-04-03T12:00:00"
20.24
22.389999
19.34
22.09
2,171,200
ZYNE
"2017-04-10T12:00:00"
22.33
25.950001
22.299999
25.190001
3,650,100
ZYNE
"2017-04-17T12:00:00"
25.17
25.4
22.879999
23.200001
1,590,200
ZYNE
"2017-04-24T12:00:00"
23.52
23.84
20.639999
20.98
1,979,000
ZYNE
"2017-05-01T12:00:00"
20.98
22.530001
18.837999
19.24
1,969,500
ZYNE
"2017-05-08T12:00:00"
19.59
20.280001
17.75
19.6
2,185,800
ZYNE
"2017-05-15T12:00:00"
19.700001
20.48
18
18.059999
1,841,100
ZYNE
"2017-05-22T12:00:00"
18.030001
19.099001
17.66
19
1,422,200
ZYNE
"2017-05-29T12:00:00"
18.969999
19.594
17.919001
19.190001
1,222,300
ZYNE
"2017-06-05T12:00:00"
19.18
19.459999
17.9
18.200001
1,756,100
ZYNE
"2017-06-12T12:00:00"
18.200001
18.370001
16.271
17.02
1,879,800
ZYNE
"2017-06-19T12:00:00"
17.200001
19.360001
16.860001
18.77
3,120,500
ZYNE
"2017-06-26T12:00:00"
19.299999
20.73
16.42
16.969999
2,812,700
ZYNE
"2017-07-03T12:00:00"
17.129999
17.75
16.459999
17.67
1,029,100
ZYNE
"2017-07-10T12:00:00"
17.58
19.639999
17.1
19.43
2,075,000
ZYNE
"2017-07-17T12:00:00"
19.51
20
18.51
18.700001
2,398,300
ZYNE
"2017-07-24T12:00:00"
18.83
18.83
15.59
15.82
2,681,300
ZYNE
"2017-07-31T12:00:00"
15.84
16.16
12.56
15.06
5,137,200
ZYNE
"2017-08-07T12:00:00"
6.56
8.44
5.93
7.03
18,598,100
ZYNE
"2017-08-14T12:00:00"
5.85
7
5.42
6.25
7,928,300
ZYNE
"2017-08-21T12:00:00"
6.24
6.5
5.62
6.06
3,127,000
ZYNE
"2017-08-28T12:00:00"
6.07
6.49
6.03
6.35
1,737,400
ZYNE
"2017-09-04T12:00:00"
6.32
6.85
6.2
6.33
1,412,300
ZYNE
"2017-09-11T12:00:00"
6.34
6.43
6.1
6.23
1,498,600
ZYNE
"2017-09-18T12:00:00"
6.2
6.55
6.09
6.23
1,776,600
ZYNE
"2017-09-25T12:00:00"
6.22
11.28
5.8
8.36
18,017,800
ZYNE
"2017-10-02T12:00:00"
8.88
10.449
8.39
9.66
6,375,200
ZYNE
"2017-10-09T12:00:00"
9.69
10.64
9.2
9.6
2,659,300
ZYNE
"2017-10-16T12:00:00"
9.56
9.88
9.09
9.73
1,530,200
ZYNE
"2017-10-23T12:00:00"
9.78
10.59
9.4
9.8
2,023,800
ZYNE
"2017-10-30T12:00:00"
9.8
10.5
9.41
10.33
1,645,000
ZYNE
"2017-11-06T13:00:00"
10.42
13.15
10.35
12.44
3,114,000
ZYNE
"2017-11-13T13:00:00"
13.66
14.05
11.4
13.88
3,620,400
ZYNE
"2017-11-20T13:00:00"
13.88
14.7
13.13
14.2
1,621,200
ZYNE
"2017-11-27T13:00:00"
14.14
14.64
13.15
14.58
2,085,000
ZYNE
"2017-12-04T13:00:00"
15
15.135
11.22
11.9
3,135,600
ZYNE
"2017-12-11T13:00:00"
12.03
12.42
11.05
11.47
1,528,500
ZYNE
"2017-12-18T13:00:00"
11.47
12.37
11.47
12.06
819,300
ZYNE
"2017-12-25T13:00:00"
12.07
13.33
12.07
12.52
941,400
ZYNE
"2018-01-01T13:00:00"
12.62
14.45
12.08
12.495
1,975,100
ZYNE
"2018-01-08T13:00:00"
12.5
12.89
11.35
11.79
1,622,900
ZYNE
"2018-01-15T13:00:00"
11.85
12.03
11.051
11.45
920,400
ZYNE
"2018-01-22T13:00:00"
11.5
12.86
10.61
12.07
2,278,300
ZYNE
"2018-01-29T13:00:00"
12.8
12.98
10.88
10.92
2,123,100
ZYNE
"2018-02-05T13:00:00"
10.9
11.72
10.32
11.33
1,342,900
ZYNE
"2018-02-12T13:00:00"
11.41
11.845
11.051
11.14
1,022,200
ZYNE
"2018-02-19T13:00:00"
11.03
11.42
10.24
10.48
901,500