symbol
stringlengths 1
5
| date
stringlengths 10
10
| time
stringlengths 8
8
| price
float64 0.04
6.33k
| share_volume
stringlengths 1
24
|
|---|---|---|---|---|
ZTS | 2023-08-09 | 09:29:54 | 189.7 | 5 |
ZTS | 2023-08-09 | 09:29:54 | 189.69 | 5 |
ZTS | 2023-08-10 | 07:29:54 | 189.35 | 1 |
ZTS | 2023-08-10 | 07:29:54 | 189.36 | 1 |
ZTS | 2023-08-10 | 07:29:54 | 189.35 | 10 |
ZTS | 2023-08-10 | 08:00:01 | 188.72 | 4 |
ZTS | 2023-08-10 | 08:00:54 | 189.35 | 1 |
ZTS | 2023-08-10 | 08:02:12 | 189.35 | 1 |
ZTS | 2023-08-10 | 08:02:16 | 189.73 | 34 |
ZTS | 2023-08-10 | 08:02:50 | 189.73 | 1 |
ZTS | 2023-08-10 | 08:02:57 | 189.35 | 1 |
ZTS | 2023-08-10 | 08:02:59 | 189.35 | 1 |
ZTS | 2023-08-10 | 08:30:35 | 189.29 | 2 |
ZTS | 2023-08-10 | 08:31:05 | 189.35 | 10 |
ZTS | 2023-08-10 | 08:46:06 | 189.23 | 2 |
ZTS | 2023-08-10 | 09:09:48 | 189.5 | 2 |
ZTS | 2023-08-10 | 09:10:18 | 189.5 | 1 |
ZTS | 2023-08-10 | 09:10:18 | 189.55 | 1 |
ZTS | 2023-08-10 | 09:15:49 | 189.48 | 170 |
ZTS | 2023-08-10 | 09:29:01 | 189.79 | 2 |
ZTS | 2023-08-10 | 09:29:30 | 189.33 | 50 |
ZTS | 2023-08-10 | 09:29:30 | 189.33 | 74 |
ZTS | 2023-08-10 | 09:29:30 | 189.35 | 200 |
ZTS | 2023-08-10 | 09:29:30 | 189.48 | 30 |
ZTS | 2023-08-10 | 09:29:30 | 189.49 | 200 |
ZTS | 2023-08-10 | 09:29:30 | 189.5 | 3 |
ZTS | 2023-08-10 | 09:29:30 | 189.75 | 97 |
ZTS | 2023-11-11 | 04:09:08 | 170.64 | 1 |
ZTS | 2023-11-11 | 06:05:49 | 170.62 | 2 |
ZTS | 2023-11-11 | 07:35:02 | 170.63 | 100 |
ZTS | 2023-11-11 | 07:35:02 | 170.63 | 99 |
ZTS | 2023-11-11 | 07:35:02 | 170.62 | 1 |
ZTS | 2023-11-11 | 08:01:02 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:01:05 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:01:06 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:01:12 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:01:25 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:01:26 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:02:15 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:02:26 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:02:31 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:02:48 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:03:26 | 170 | 45 |
ZTS | 2023-11-11 | 08:03:26 | 170 | 25 |
ZTS | 2023-11-11 | 08:03:26 | 170.01 | 10 |
ZTS | 2023-11-11 | 08:41:28 | 170.63 | 2 |
ZTS | 2023-11-11 | 08:41:28 | 170.63 | 63 |
ZTS | 2023-11-11 | 08:41:28 | 170.62 | 10 |
ZTS | 2023-11-11 | 08:45:21 | 170.62 | 3 |
ZTS | 2023-11-11 | 08:50:52 | 170.63 | 2 |
ZTS | 2023-11-11 | 08:50:52 | 170.62 | 5 |
ZTS | 2023-11-11 | 08:51:17 | 170.63 | 1 |
ZTS | 2023-11-11 | 08:51:17 | 170.62 | 7 |
ZTS | 2023-11-11 | 09:15:22 | 170.63 | 75,680 |
ZTS | 2023-11-11 | 09:29:46 | 170.44 | 100 |
ZTS | 2023-11-11 | 09:29:57 | 170.42 | 100 |
ZTS | 2023-11-11 | 09:29:57 | 170.43 | 200 |
ZTS | 2023-11-11 | 09:29:57 | 170.44 | 100 |