Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
4228796303 | 2008-01-02 05:56:00-05:00 | AAPL | 199.47 | 199.47 | 199.47 | 199.47 | 200 |
4228796304 | 2008-01-02 05:57:00-05:00 | AAPL | 199.48 | 199.47 | 199.48 | 199.47 | 700 |
4228796305 | 2008-01-02 05:58:00-05:00 | AAPL | 199.49 | 199.5 | 199.5 | 199.49 | 1100 |
4228796306 | 2008-01-02 06:03:00-05:00 | AAPL | 199.49 | 199.49 | 199.49 | 199.49 | 100 |
4228796307 | 2008-01-02 06:06:00-05:00 | AAPL | 199.49 | 199.49 | 199.49 | 199.49 | 700 |
4228796308 | 2008-01-02 06:07:00-05:00 | AAPL | 199.49 | 199.49 | 199.49 | 199.49 | 100 |
4228796309 | 2008-01-02 06:17:00-05:00 | AAPL | 199.49 | 199.49 | 199.49 | 199.49 | 100 |
4228796310 | 2008-01-02 06:20:00-05:00 | AAPL | 199.49 | 199.49 | 199.49 | 199.49 | 300 |
4228796311 | 2008-01-02 06:23:00-05:00 | AAPL | 199.49 | 199.49 | 199.49 | 199.49 | 160 |
4228796312 | 2008-01-02 06:51:00-05:00 | AAPL | 199.6 | 199.82 | 199.82 | 199.6 | 2800 |
4228796313 | 2008-01-02 07:00:00-05:00 | AAPL | 199.82 | 199.82 | 199.82 | 199.82 | 100 |
4228796314 | 2008-01-02 07:01:00-05:00 | AAPL | 199.63 | 199.63 | 199.63 | 199.63 | 100 |
4228796315 | 2008-01-02 07:04:00-05:00 | AAPL | 199.7 | 199.66 | 199.7 | 199.66 | 200 |
4228796316 | 2008-01-02 07:08:00-05:00 | AAPL | 199.67 | 199.6 | 199.78 | 199.6 | 500 |
4228796317 | 2008-01-02 07:10:00-05:00 | AAPL | 199.72 | 199.5 | 199.72 | 199.5 | 300 |
4228796318 | 2008-01-02 07:18:00-05:00 | AAPL | 199.45 | 199.45 | 199.45 | 199.45 | 400 |
4228796319 | 2008-01-02 07:19:00-05:00 | AAPL | 199.3 | 199.3 | 199.3 | 199.3 | 200 |
4228796320 | 2008-01-02 07:20:00-05:00 | AAPL | 199.3 | 199.3 | 199.3 | 199.3 | 100 |
4228796321 | 2008-01-02 07:23:00-05:00 | AAPL | 199.45 | 199.3 | 199.45 | 199.3 | 250 |
4228796322 | 2008-01-02 07:28:00-05:00 | AAPL | 199.64 | 199.64 | 199.64 | 199.64 | 100 |
4228796323 | 2008-01-02 07:30:00-05:00 | AAPL | 199.65 | 199.65 | 199.65 | 199.65 | 200 |
4228796324 | 2008-01-02 07:31:00-05:00 | AAPL | 199.72 | 199.92 | 199.92 | 199.72 | 1000 |
4228796325 | 2008-01-02 07:32:00-05:00 | AAPL | 199.92 | 199.92 | 199.92 | 199.92 | 1000 |
4228796326 | 2008-01-02 07:34:00-05:00 | AAPL | 199.8 | 199.8 | 199.8 | 199.8 | 100 |
4228796327 | 2008-01-02 07:36:00-05:00 | AAPL | 199.84 | 199.84 | 199.84 | 199.84 | 1000 |
4228796328 | 2008-01-02 07:37:00-05:00 | AAPL | 199.69 | 199.86 | 199.86 | 199.69 | 3500 |
4228796329 | 2008-01-02 07:43:00-05:00 | AAPL | 199.84 | 199.93 | 199.93 | 199.84 | 200 |
4228796330 | 2008-01-02 07:48:00-05:00 | AAPL | 199.89 | 199.78 | 199.89 | 199.78 | 400 |
4228796331 | 2008-01-02 07:49:00-05:00 | AAPL | 199.87 | 199.89 | 199.89 | 199.87 | 650 |
4228796332 | 2008-01-02 07:50:00-05:00 | AAPL | 199.8 | 199.71 | 199.8 | 199.71 | 500 |
4228796333 | 2008-01-02 07:51:00-05:00 | AAPL | 199.71 | 199.7 | 199.71 | 199.7 | 1000 |
4228796334 | 2008-01-02 07:52:00-05:00 | AAPL | 199.89 | 199.89 | 199.89 | 199.89 | 1100 |
4228796335 | 2008-01-02 07:53:00-05:00 | AAPL | 199.89 | 199.89 | 199.89 | 199.89 | 300 |
4228796336 | 2008-01-02 07:54:00-05:00 | AAPL | 199.7 | 199.7 | 199.7 | 199.7 | 100 |
4228796337 | 2008-01-02 07:55:00-05:00 | AAPL | 199.7 | 199.62 | 199.7 | 199.62 | 1800 |
4228796338 | 2008-01-02 07:56:00-05:00 | AAPL | 199.6 | 199.65 | 199.65 | 199.6 | 700 |
4228796339 | 2008-01-02 08:00:00-05:00 | AAPL | 199.69 | 199.81 | 199.87 | 199.5 | 29254 |
4228796340 | 2008-01-02 08:01:00-05:00 | AAPL | 199.75 | 199.65 | 199.75 | 199.5 | 54596 |
4228796341 | 2008-01-02 08:02:00-05:00 | AAPL | 199.6 | 199.51 | 199.7 | 199.51 | 11800 |
4228796342 | 2008-01-02 08:03:00-05:00 | AAPL | 199.52 | 199.3 | 199.52 | 199.3 | 9114 |
4228796343 | 2008-01-02 08:04:00-05:00 | AAPL | 199.48 | 199.47 | 199.5 | 199.22 | 3300 |
4228796344 | 2008-01-02 08:05:00-05:00 | AAPL | 199.38 | 199.47 | 199.47 | 199.35 | 3902 |
4228796345 | 2008-01-02 08:06:00-05:00 | AAPL | 199.47 | 199.4 | 199.47 | 199.35 | 3650 |
4228796346 | 2008-01-02 08:07:00-05:00 | AAPL | 199.35 | 199.47 | 199.47 | 199.35 | 978 |
4228796347 | 2008-01-02 08:08:00-05:00 | AAPL | 199.41 | 199.41 | 199.41 | 199.37 | 2100 |
4228796348 | 2008-01-02 08:09:00-05:00 | AAPL | 199.4 | 199.3 | 199.4 | 199.3 | 3844 |
4228796349 | 2008-01-02 08:10:00-05:00 | AAPL | 199.3 | 199.35 | 199.35 | 199.15 | 8378 |
4228796350 | 2008-01-02 08:11:00-05:00 | AAPL | 199.4 | 199.22 | 199.4 | 199.15 | 390 |
4228796351 | 2008-01-02 08:12:00-05:00 | AAPL | 199.2 | 199.16 | 199.21 | 199.16 | 2274 |
4228796352 | 2008-01-02 08:13:00-05:00 | AAPL | 199.18 | 199.0 | 199.18 | 199.0 | 2299 |
4228796353 | 2008-01-02 08:14:00-05:00 | AAPL | 199.0 | 199.0 | 199.05 | 198.9 | 6749 |
4228796354 | 2008-01-02 08:15:00-05:00 | AAPL | 199.0 | 199.0 | 199.0 | 198.95 | 1423 |
4228796355 | 2008-01-02 08:16:00-05:00 | AAPL | 199.12 | 199.0 | 199.12 | 198.86 | 3553 |
4228796356 | 2008-01-02 08:17:00-05:00 | AAPL | 198.98 | 199.0 | 199.0 | 198.98 | 385 |
4228796357 | 2008-01-02 08:18:00-05:00 | AAPL | 198.9 | 198.99 | 198.99 | 198.9 | 1800 |
4228796358 | 2008-01-02 08:19:00-05:00 | AAPL | 198.99 | 198.95 | 199.0 | 198.95 | 2456 |
4228796359 | 2008-01-02 08:20:00-05:00 | AAPL | 199.0 | 198.75 | 199.0 | 198.75 |