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
ZI
2023-09-07
09:01:31
17.63
100
ZI
2023-09-07
09:03:47
17.63
40
ZI
2023-09-07
09:05:12
17.63
40
ZI
2023-09-07
09:05:12
17.63
40
ZI
2023-09-07
09:18:14
17.7
400
ZI
2023-09-07
09:20:29
17.64
100
ZI
2023-09-07
09:20:31
17.64
100
ZI
2023-09-07
09:22:07
17.69
1
ZI
2023-09-07
09:26:33
17.87
40
ZION
2023-09-07
08:00:00
34.72
100
ZION
2023-09-07
08:00:01
34.72
10
ZION
2023-09-07
08:00:01
34.72
1,000
ZION
2023-09-07
08:01:23
34.4515
3
ZION
2023-09-07
08:02:18
34.45
550
ZION
2023-09-07
08:05:34
34.66
93
ZION
2023-09-07
08:05:34
34.65
7
ZION
2023-09-07
08:05:34
34.66
93
ZION
2023-09-07
08:05:34
34.65
7
ZION
2023-09-07
08:05:39
34.82
1
ZION
2023-09-07
08:38:12
34.45
58
ZION
2023-09-07
08:42:30
34.45
10
ZION
2023-09-07
09:11:50
34.59
2
ZION
2023-09-07
09:12:44
34.55
2
ZION
2023-09-07
09:12:44
34.57
2
ZION
2023-09-07
09:12:44
34.58
7
ZION
2023-09-07
09:12:57
34.57
3
ZION
2023-09-07
09:16:45
34.49
4
ZION
2023-09-07
09:16:45
34.53
12
ZION
2023-09-07
09:16:45
34.53
3
ZION
2023-09-07
09:16:45
34.53
3
ZION
2023-09-07
09:16:45
34.54
7
ZION
2023-09-07
09:16:45
34.5
7
ZION
2023-09-07
09:16:45
34.5
18
ZION
2023-09-07
09:16:45
34.53
12
ZION
2023-09-07
09:16:45
34.54
6
ZION
2023-09-07
09:25:00
34.5
98
ZION
2023-09-07
09:25:00
34.5
163
ZION
2023-09-07
09:25:00
34.5
21
ZION
2023-09-07
09:25:00
34.5
100
ZION
2023-09-07
09:25:00
34.5
75
ZION
2023-09-07
09:27:50
34.6
63
ZION
2023-09-07
09:27:50
34.6
11
ZION
2023-09-07
09:27:50
34.65
39
ZION
2023-09-07
09:27:50
34.6
63
ZION
2023-09-07
09:27:50
34.6
39
ZION
2023-09-07
09:29:31
34.48
3
ZTS
2023-09-07
07:00:00
188.72
18
ZTS
2023-09-07
07:00:00
188.72
19
ZTS
2023-09-07
07:00:00
187.87
18
ZTS
2023-09-07
07:00:00
187.87
19
ZTS
2023-09-07
07:00:00
186.86
1
ZTS
2023-09-07
08:00:00
189
100
ZTS
2023-09-07
08:00:00
185.6
38
ZTS
2023-09-07
08:01:22
185.38
1
ZTS
2023-09-07
08:02:05
186.86
1
ZTS
2023-09-07
08:02:05
186.86
1
ZTS
2023-09-07
08:02:08
186.86
1
ZTS
2023-09-07
08:03:04
186.86
1
ZTS
2023-09-07
08:03:07
186.86
1
ZTS
2023-09-07
08:03:13
186.86
1
ZTS
2023-09-07
08:12:22
185.57
4
ZTS
2023-09-07
08:43:55
186.1
5
ZTS
2023-09-07
08:50:53
186.41
11
ZTS
2023-09-07
08:50:53
186.59
22
ZTS
2023-09-07
08:50:53
186.91
11
ZTS
2023-09-07
08:50:53
186.91
22
ZTS
2023-09-07
08:50:53
186.4
100
ZTS
2023-09-07
08:50:53
186.91
22
ZTS
2023-09-07
09:25:38
187.02
51
ZTS
2023-09-07
09:25:38
187.01
9
ZTS
2023-09-07
09:29:31
187.03
100
ZTS
2023-09-07
09:29:31
187.04
50
ZTS
2023-09-07
09:29:31
187.03
50
ZTS
2023-09-07
09:29:31
186.95
50
ZTS
2023-09-07
09:29:31
187.03
50
ZTS
2023-09-07
09:29:31
187.03
100
ZTS
2023-09-07
09:29:31
186.95
50
ZTS
2023-09-07
09:29:31
187.04
100
ZTS
2023-09-07
09:29:31
186.95
50
ZTS
2023-09-07
09:29:31
187.04
50
ZTS
2023-09-07
09:29:31
186.95
50
ZYNE
2023-09-07
04:00:02
1.31
1
ZYNE
2023-09-07
04:39:44
1.33
19
ZYNE
2023-09-07
07:05:00
1.32
10
ZYNE
2023-09-07
07:39:15
1.31
1
ZYNE
2023-09-07
08:26:04
1.31
1
ZYNE
2023-09-07
08:33:43
1.31
1
ZYNE
2023-09-07
09:02:20
1.31
253
ZYNE
2023-09-07
09:02:20
1.31
147
ZYNE
2023-09-07
09:12:47
1.32
2
ZYNE
2023-09-07
09:25:00
1.33
100
ZYNE
2023-09-07
09:25:00
1.33
100
ZYNE
2023-09-07
09:25:00
1.32
200
ZYNE
2023-09-07
09:25:02
1.32
9
ZYNE
2023-09-07
09:25:10
1.31
50
ZYNE
2023-09-07
09:25:10
1.31
50
ZYNE
2023-09-07
09:25:10
1.31
50
ZYNE
2023-09-07
09:25:10
1.31
200
ZYNE
2023-09-07
09:25:10
1.31
50