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
"2018-02-26T13:00:00"
10.58
10.7
9.5
10.12
1,241,500
ZYNE
"2018-03-05T13:00:00"
10.47
10.55
8.92
9.14
1,989,600
ZYNE
"2018-03-12T12:00:00"
9.2
10.6
9.161
9.42
2,884,600
ZYNE
"2018-03-19T12:00:00"
9.35
9.6
8.85
8.85
1,020,600
ZYNE
"2018-03-26T12:00:00"
9
9.13
8.34
8.69
847,400
ZYNE
"2018-04-02T12:00:00"
8.59
9.31
7.88
8.82
1,423,600
ZYNE
"2018-04-09T12:00:00"
8.84
10.3
8.705
10.17
1,290,500
ZYNE
"2018-04-16T12:00:00"
10.31
11.4
9.8
10.56
1,658,200
ZYNE
"2018-04-23T12:00:00"
10.56
10.99
10.025
10.38
1,046,900
ZYNE
"2018-04-30T12:00:00"
10.52
10.83
10.06
10.23
755,400
ZYNE
"2018-05-07T12:00:00"
10.23
10.55
8.43
9.23
1,696,700
ZYNE
"2018-05-14T12:00:00"
9.22
10.47
9.05
10.28
1,024,500
ZYNE
"2018-05-21T12:00:00"
10.36
10.64
9.621
10.14
1,081,700
ZYNE
"2018-05-28T12:00:00"
10.16
11.15
10.03
10.92
794,200
ZYNE
"2018-06-04T12:00:00"
10.99
11.52
10.71
11.23
913,100
ZYNE
"2018-06-11T12:00:00"
11.23
11.61
11.111
11.3
991,000
ZYNE
"2018-06-18T12:00:00"
11.25
12.5
10.55
11.57
3,327,600
ZYNE
"2018-06-25T12:00:00"
11.7
11.7
9.38
9.74
1,573,500
ZYNE
"2018-07-02T12:00:00"
9.7
9.89
7.65
9.72
1,561,000
ZYNE
"2018-07-09T12:00:00"
10.01
10.879
9.56
10.41
1,024,900
ZYNE
"2018-07-16T12:00:00"
10.42
10.54
7.43
7.91
4,893,800
ZYNE
"2018-07-23T12:00:00"
8.09
8.15
6.97
7.05
3,370,700
ZYNE
"2018-07-30T12:00:00"
7.02
7.3
5.59
5.59
4,166,500
ZYNE
"2018-08-06T12:00:00"
5.69
6.709
5.69
6.5
2,516,800
ZYNE
"2018-08-13T12:00:00"
6.54
6.77
6.23
6.28
1,168,000
ZYNE
"2018-08-20T12:00:00"
6.28
6.5
6.01
6.3
1,668,900
ZYNE
"2018-08-27T12:00:00"
6.35
8.93
6.13
8.03
7,821,800
ZYNE
"2018-09-03T12:00:00"
8.26
8.3
7.16
7.33
1,671,900
ZYNE
"2018-09-10T12:00:00"
7.39
7.45
6.7
6.89
1,366,100
ZYNE
"2018-09-17T12:00:00"
6.92
8.927
6.581
8.47
5,516,600
ZYNE
"2018-09-24T12:00:00"
8.5
8.67
7.42
8.16
2,646,400
ZYNE
"2018-10-01T12:00:00"
8.32
8.4
7.342
7.7
2,035,600
ZYNE
"2018-10-08T12:00:00"
7.67
7.75
6.9
7.25
1,346,300
ZYNE
"2018-10-15T12:00:00"
7.25
7.77
6.78
6.79
1,826,500
ZYNE
"2018-10-22T12:00:00"
6.76
6.79
5.7
6.1
1,741,900
ZYNE
"2018-10-29T12:00:00"
6.21
6.26
5.03
5.91
1,986,700
ZYNE
"2018-11-05T13:00:00"
5.94
6.5
5.66
5.95
1,582,000
ZYNE
"2018-11-12T13:00:00"
5.93
5.94
5.04
5.29
1,216,300
ZYNE
"2018-11-19T13:00:00"
5.23
5.44
4.78
5.17
840,600
ZYNE
"2018-11-26T13:00:00"
5.26
5.49
4.5
4.82
1,664,000
ZYNE
"2018-12-03T13:00:00"
4.89
5.3
4.56
4.8
774,200
ZYNE
"2018-12-10T13:00:00"
4.78
4.97
4.2
4.25
976,400
ZYNE
"2018-12-17T13:00:00"
4.27
4.5
2.81
2.89
2,011,700
ZYNE
"2018-12-24T13:00:00"
2.85
3
2.82
2.92
1,410,900
ZYNE
"2018-12-31T13:00:00"
2.92
4.099
2.75
4
2,296,900
ZYNE
"2019-01-07T13:00:00"
3.99
4.37
3.887
4.12
1,518,300
ZYNE
"2019-01-14T13:00:00"
4.12
4.141
3.75
3.89
1,114,400
ZYNE
"2019-01-21T13:00:00"
3.85
3.89
3.555
3.77
642,800
ZYNE
"2019-01-28T13:00:00"
3.86
6.08
3.71
5.79
15,843,300
ZYNE
"2019-02-04T13:00:00"
6.41
6.49
4.88
5.26
9,230,500
ZYNE
"2019-02-11T13:00:00"
5.2
5.58
5.04
5.22
2,726,000
ZYNE
"2019-02-18T13:00:00"
5.19
5.55
4.75
5.12
6,187,400
ZYNE
"2019-02-25T13:00:00"
5.14
5.9
5.01
5.15
6,694,900
ZYNE
"2019-03-04T13:00:00"
5.2
5.21
4.46
4.78
3,235,800
ZYNE
"2019-03-11T12:00:00"
4.8
5.15
4.5
4.97
2,343,500
ZYNE
"2019-03-18T12:00:00"
4.99
6.4
4.71
5.78
10,528,800
ZYNE
"2019-03-25T12:00:00"
5.8
5.85
5.31
5.42
2,775,900
ZYNE
"2019-04-01T12:00:00"
5.47
9.09
5.38
8.73
29,054,200
ZYNE
"2019-04-08T12:00:00"
8.87
9.49
7.49
8.62
17,915,600
ZYNE
"2019-04-15T12:00:00"
8.53
8.56
7.6
8.09
4,295,900
ZYNE
"2019-04-22T12:00:00"
8.17
11.81
8.05
10.99
14,829,800
ZYNE
"2019-04-29T12:00:00"
11.08
13.06
9.57
11.45
19,273,900
ZYNE
"2019-05-06T12:00:00"
11.8
13.33
11.05
12.76
15,305,300
ZYNE
"2019-05-13T12:00:00"
12.28
16.469999
12.21
15.48
16,889,900
ZYNE
"2019-05-20T12:00:00"
15.11
15.55
13
13.18
10,405,100
ZYNE
"2019-05-27T12:00:00"
13.09
13.34
11.33
12.36
8,020,300
ZYNE
"2019-06-03T12:00:00"
12.32
12.48
10.38
11.27
9,345,400
ZYNE
"2019-06-10T12:00:00"
11.4
14.11
11.32
13.03
15,126,300
ZYNE
"2019-06-17T12:00:00"
13.05
14.9
12.55
13.34
9,169,600
ZYNE
"2019-06-24T12:00:00"
13.34
13.609
12.36
13.55
7,614,900
ZYNE
"2019-07-01T12:00:00"
13.84
15.697
13.75
15.44
5,911,500
ZYNE
"2019-07-08T12:00:00"
15.44
15.58
13.59
13.64
7,544,100
ZYNE
"2019-07-15T12:00:00"
13.6
14.279
10.62
10.8
8,308,000
ZYNE
"2019-07-22T12:00:00"
11
12.48
10.66
11.31
7,864,000
ZYNE
"2019-07-29T12:00:00"
11.3
11.35
9.67
10.16
4,760,000
ZYNE
"2019-08-05T12:00:00"
9.8
11.78
9.41
10.96
5,818,400
ZYNE
"2019-08-12T12:00:00"
10.75
11.34
10.5
11.2
3,594,100
ZYNE
"2019-08-19T12:00:00"
11.35
12.51
10.68
10.96
3,586,200
ZYNE
"2019-08-26T12:00:00"
11.2
11.23
10.03
10.69
2,167,300
ZYNE
"2019-09-02T12:00:00"
10.39
12.005
10.2
11.7
2,374,100
ZYNE
"2019-09-09T12:00:00"
11.84
12.43
11.19
12.19
3,662,600
ZYNE
"2019-09-16T12:00:00"
12.08
12.22
7.21
8.26
11,826,300
ZYNE
"2019-09-23T12:00:00"
8.1
8.25
7.13
7.73
4,325,900
ZYNE
"2019-09-30T12:00:00"
7.69
8.149
6.83
7.7
3,311,600
ZYNE
"2019-10-07T12:00:00"
7.57
8.05
7.35
7.485
2,423,500
ZYNE
"2019-10-14T12:00:00"
7.5
8.48
7.36
8.05
2,141,900
ZYNE
"2019-10-21T12:00:00"
8.47
8.83
7.85
8.15
2,643,900
ZYNE
"2019-10-28T12:00:00"
8.14
8.25
7.16
7.48
2,276,800
ZYNE
"2019-11-04T13:00:00"
7.54
7.62
5.87
6.43
3,198,300
ZYNE
"2019-11-11T13:00:00"
6.3
6.908
6
6.38
2,868,500
ZYNE
"2019-11-18T13:00:00"
6.32
6.87
6.15
6.31
1,988,100
ZYNE
"2019-11-25T13:00:00"
6.27
6.74
6.25
6.33
1,272,800
ZYNE
"2019-12-02T13:00:00"
6.36
6.43
5.46
5.63
1,696,500
ZYNE
"2019-12-09T13:00:00"
5.7
5.941
5.5
5.71
1,263,200
ZYNE
"2019-12-16T13:00:00"
5.77
7.04
5.75
6.21
5,436,900
ZYNE
"2019-12-23T13:00:00"
6.2
6.25
5.5
5.76
2,475,800
ZYNE
"2019-12-30T13:00:00"
5.7
6.2
5.51
5.81
2,602,400
ZYNE
"2020-01-06T13:00:00"
5.83
5.87
5.03
5.62
3,522,700
ZYNE
"2020-01-13T13:00:00"
5.7
6.3
5.36
5.7
3,906,800
ZYNE
"2020-01-20T13:00:00"
5.75
5.92
5.17
5.38
2,124,700