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 |