symbol
stringlengths 1
5
| date
stringclasses 2
values | time
stringlengths 8
8
| price
float64 8.54
3.51k
| share_volume
stringlengths 1
7
|
|---|---|---|---|---|
XOM | 2024-02-26 | 05:59:43 | 103.88 | 10 |
XOM | 2024-02-26 | 05:59:43 | 103.9 | 1 |
XOM | 2024-02-26 | 05:59:48 | 103.83 | 19 |
XOM | 2024-02-26 | 05:59:48 | 103.83 | 50 |
XOM | 2024-02-26 | 06:00:24 | 103.83 | 1 |
XOM | 2024-02-26 | 06:03:45 | 103.86 | 47 |
XOM | 2024-02-26 | 06:03:45 | 103.86 | 50 |
XOM | 2024-02-26 | 06:05:11 | 103.87 | 3 |
XOM | 2024-02-26 | 06:05:23 | 104.03 | 40 |
XOM | 2024-02-26 | 06:10:08 | 104.04 | 35 |
XOM | 2024-02-26 | 06:10:08 | 104.04 | 23 |
XOM | 2024-02-26 | 06:10:08 | 104.02 | 50 |
XOM | 2024-02-26 | 06:10:08 | 104.03 | 1 |
XOM | 2024-02-26 | 06:10:08 | 104.02 | 46 |
XOM | 2024-02-26 | 06:10:08 | 104 | 3 |
XOM | 2024-02-26 | 06:13:08 | 103.9 | 3 |
XOM | 2024-02-26 | 06:13:25 | 103.9 | 40 |
ZBRA | 2024-02-26 | 06:06:20 | 278 | 4 |
ZION | 2024-02-26 | 05:30:07 | 38.76 | 1 |
ZTS | 2024-02-26 | 05:33:10 | 197.5 | 3 |