symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
ZM
| 1,757,702,640 | 83.910004 | 83.910004 | 83.910004 | 83.910004 | 2,444 |
ZM
| 1,757,702,700 | 83.904999 | 83.910004 | 83.900002 | 83.900002 | 1,439 |
ZM
| 1,757,702,760 | 83.900002 | 83.900002 | 83.879997 | 83.885002 | 2,977 |
ZM
| 1,757,702,820 | 83.885002 | 83.885002 | 83.885002 | 83.885002 | 641 |
ZM
| 1,757,702,880 | 83.885002 | 83.8918 | 83.879997 | 83.879997 | 1,479 |
ZM
| 1,757,702,940 | 83.870003 | 83.93 | 83.849998 | 83.925003 | 8,106 |
ZM
| 1,757,703,000 | 83.940002 | 83.940002 | 83.919998 | 83.919998 | 1,362 |
ZM
| 1,757,703,060 | 83.925003 | 83.940002 | 83.915001 | 83.940002 | 3,156 |
ZM
| 1,757,703,120 | 83.945 | 83.985001 | 83.945 | 83.974998 | 3,617 |
ZM
| 1,757,703,180 | 83.970001 | 83.970001 | 83.964996 | 83.970001 | 1,874 |
ZM
| 1,757,703,240 | 83.959999 | 83.959999 | 83.959999 | 83.959999 | 165 |
ZM
| 1,757,703,300 | 83.964996 | 83.964996 | 83.904999 | 83.904999 | 7,307 |
ZM
| 1,757,703,360 | 83.900002 | 83.919998 | 83.900002 | 83.910004 | 3,758 |
ZM
| 1,757,703,420 | 83.910004 | 83.910004 | 83.889999 | 83.904999 | 3,141 |
ZM
| 1,757,703,480 | 83.900002 | 83.904999 | 83.900002 | 83.900002 | 1,968 |
ZM
| 1,757,703,540 | 83.889999 | 83.900002 | 83.889999 | 83.900002 | 1,651 |
ZM
| 1,757,703,600 | 83.904999 | 83.93 | 83.904999 | 83.904999 | 3,885 |
ZM
| 1,757,703,660 | 83.900002 | 83.910004 | 83.900002 | 83.910004 | 2,805 |
ZM
| 1,757,703,720 | 83.900002 | 83.904999 | 83.889999 | 83.889999 | 1,983 |
ZM
| 1,757,703,780 | 83.889999 | 83.889999 | 83.849998 | 83.855003 | 2,978 |
ZM
| 1,757,703,840 | 83.860001 | 83.879997 | 83.860001 | 83.879997 | 4,966 |
ZM
| 1,757,703,900 | 83.889999 | 83.93 | 83.889999 | 83.93 | 5,620 |
ZM
| 1,757,703,960 | 83.93 | 83.93 | 83.919998 | 83.93 | 2,070 |
ZM
| 1,757,704,020 | 83.940002 | 84.040001 | 83.940002 | 84.040001 | 6,583 |
ZM
| 1,757,704,080 | 84.040298 | 84.089996 | 84.025002 | 84.089996 | 5,329 |
ZM
| 1,757,704,140 | 84.099998 | 84.110001 | 84.099998 | 84.105003 | 1,680 |
ZM
| 1,757,704,200 | 84.110001 | 84.139999 | 84.110001 | 84.139999 | 4,207 |
ZM
| 1,757,704,260 | 84.139999 | 84.139999 | 84.129997 | 84.129997 | 2,613 |
ZM
| 1,757,704,320 | 84.139702 | 84.139702 | 84.089996 | 84.089996 | 5,028 |
ZM
| 1,757,704,380 | 84.089996 | 84.110001 | 84.089996 | 84.110001 | 2,809 |
ZM
| 1,757,704,440 | 84.110001 | 84.110001 | 84.040001 | 84.07 | 12,141 |
ZM
| 1,757,704,500 | 84.07 | 84.084999 | 84.044998 | 84.044998 | 3,367 |
ZM
| 1,757,704,560 | 84.050003 | 84.050003 | 84.030502 | 84.035004 | 5,265 |
ZM
| 1,757,704,620 | 84.035004 | 84.095001 | 84.035004 | 84.080002 | 6,619 |
ZM
| 1,757,704,740 | 84.105003 | 84.120903 | 84.089996 | 84.099998 | 5,213 |
ZM
| 1,757,704,800 | 84.129997 | 84.169998 | 84.129997 | 84.169998 | 2,244 |
ZM
| 1,757,704,860 | 84.160004 | 84.160004 | 84.145103 | 84.145103 | 2,739 |
ZM
| 1,757,704,920 | 84.143997 | 84.150002 | 84.099998 | 84.120003 | 8,466 |
ZM
| 1,757,704,980 | 84.150002 | 84.169998 | 84.139999 | 84.154999 | 2,384 |
ZM
| 1,757,705,040 | 84.154999 | 84.154999 | 84.105003 | 84.105003 | 4,015 |
ZM
| 1,757,705,100 | 84.089996 | 84.089996 | 84 | 84 | 8,952 |
ZM
| 1,757,705,160 | 83.989998 | 83.989998 | 83.915001 | 83.93 | 7,918 |
ZM
| 1,757,705,220 | 83.919998 | 83.93 | 83.919998 | 83.925003 | 3,845 |
ZM
| 1,757,705,280 | 83.919998 | 83.919998 | 83.879997 | 83.879997 | 7,201 |
ZM
| 1,757,705,340 | 83.879997 | 83.919998 | 83.879997 | 83.919998 | 4,696 |
ZM
| 1,757,705,400 | 83.910004 | 83.915001 | 83.889999 | 83.889999 | 5,323 |
ZM
| 1,757,705,460 | 83.879997 | 83.894997 | 83.879997 | 83.889999 | 2,994 |
ZM
| 1,757,705,520 | 83.889999 | 83.890297 | 83.860001 | 83.870003 | 5,317 |
ZM
| 1,757,705,580 | 83.870003 | 83.889999 | 83.870003 | 83.885002 | 3,982 |
ZM
| 1,757,705,640 | 83.889999 | 83.889999 | 83.866302 | 83.866302 | 7,142 |
ZM
| 1,757,705,700 | 83.870003 | 83.910004 | 83.870003 | 83.900002 | 5,844 |
ZM
| 1,757,705,760 | 83.889999 | 83.889999 | 83.860001 | 83.860001 | 4,679 |
ZM
| 1,757,705,820 | 83.849998 | 83.900002 | 83.839996 | 83.900002 | 6,415 |
ZM
| 1,757,705,880 | 83.910004 | 83.940002 | 83.910004 | 83.940002 | 4,589 |
ZM
| 1,757,705,940 | 83.941498 | 83.949997 | 83.940002 | 83.949997 | 3,370 |
ZM
| 1,757,706,000 | 83.949997 | 83.949997 | 83.919998 | 83.925003 | 5,989 |
ZM
| 1,757,706,060 | 83.915001 | 83.949997 | 83.910004 | 83.949997 | 6,698 |
ZM
| 1,757,706,120 | 83.959999 | 84.014999 | 83.959999 | 84.014999 | 7,287 |
ZM
| 1,757,706,180 | 84.014999 | 84.110001 | 84.014999 | 84.099998 | 13,148 |
ZM
| 1,757,706,240 | 84.129997 | 84.190002 | 84.129997 | 84.190002 | 8,383 |
ZM
| 1,757,706,300 | 84.199997 | 84.245003 | 84.18 | 84.18 | 14,507 |
ZM
| 1,757,706,360 | 84.199997 | 84.220001 | 84.199997 | 84.220001 | 6,530 |
ZM
| 1,757,706,420 | 84.220001 | 84.230003 | 84.209999 | 84.209999 | 7,352 |
ZM
| 1,757,706,480 | 84.209999 | 84.220001 | 84.169998 | 84.18 | 8,800 |
ZM
| 1,757,706,540 | 84.18 | 84.190002 | 84.154999 | 84.18 | 10,062 |
ZM
| 1,757,706,600 | 84.190002 | 84.190002 | 83.970001 | 83.989998 | 19,468 |
ZM
| 1,757,706,660 | 83.989998 | 84.019997 | 83.959999 | 83.980003 | 14,397 |
ZM
| 1,757,706,720 | 83.980003 | 84.065002 | 83.974998 | 84.065002 | 13,205 |
ZM
| 1,757,706,780 | 84.059998 | 84.099998 | 84.050003 | 84.07 | 22,595 |
ZM
| 1,757,706,840 | 84.07 | 84.169998 | 84.07 | 84.169998 | 23,544 |
ZM
| 1,757,706,900 | 84.169998 | 84.18 | 83.949997 | 83.970001 | 31,985 |
ZM
| 1,757,706,960 | 83.974998 | 84.080002 | 83.974998 | 84.040001 | 28,822 |
ZM
| 1,757,707,020 | 84.040001 | 84.040001 | 83.949997 | 84.019997 | 34,193 |
ZM
| 1,757,707,080 | 84.014999 | 84.025002 | 83.959999 | 83.964996 | 27,885 |
ZM
| 1,757,707,140 | 83.970001 | 83.995003 | 83.959999 | 83.964996 | 55,816 |