Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
3621215438 | 2010-01-04 04:15:00-05:00 | AAPL | 211.98 | 211.98 | 211.98 | 211.98 | 100 |
3621215439 | 2010-01-04 04:37:00-05:00 | AAPL | 212.48 | 212.48 | 212.48 | 212.48 | 100 |
3621215440 | 2010-01-04 04:46:00-05:00 | AAPL | 212.48 | 212.48 | 212.48 | 212.48 | 100 |
3621215441 | 2010-01-04 05:06:00-05:00 | AAPL | 212.66 | 212.66 | 212.66 | 212.66 | 100 |
3621215442 | 2010-01-04 05:12:00-05:00 | AAPL | 212.67 | 212.67 | 212.67 | 212.67 | 100 |
3621215443 | 2010-01-04 05:16:00-05:00 | AAPL | 212.8 | 212.8 | 212.8 | 212.8 | 100 |
3621215444 | 2010-01-04 05:46:00-05:00 | AAPL | 212.58 | 212.58 | 212.58 | 212.58 | 100 |
3621215445 | 2010-01-04 06:01:00-05:00 | AAPL | 212.7 | 212.7 | 212.7 | 212.7 | 100 |
3621215446 | 2010-01-04 07:00:00-05:00 | AAPL | 212.29 | 212.29 | 212.29 | 212.29 | 100 |
3621215447 | 2010-01-04 07:02:00-05:00 | AAPL | 212.88 | 212.99 | 212.99 | 212.88 | 809 |
3621215448 | 2010-01-04 07:06:00-05:00 | AAPL | 212.98 | 212.99 | 212.99 | 212.98 | 400 |
3621215449 | 2010-01-04 07:07:00-05:00 | AAPL | 213.0 | 213.0 | 213.0 | 213.0 | 480 |
3621215450 | 2010-01-04 07:09:00-05:00 | AAPL | 213.37 | 213.0 | 213.37 | 213.0 | 600 |
3621215451 | 2010-01-04 07:17:00-05:00 | AAPL | 213.0 | 213.0 | 213.0 | 213.0 | 256 |
3621215452 | 2010-01-04 07:26:00-05:00 | AAPL | 212.8 | 212.8 | 212.8 | 212.8 | 1000 |
3621215453 | 2010-01-04 07:27:00-05:00 | AAPL | 212.65 | 212.84 | 212.84 | 212.62 | 2900 |
3621215454 | 2010-01-04 07:31:00-05:00 | AAPL | 212.66 | 212.66 | 212.66 | 212.66 | 200 |
3621215455 | 2010-01-04 07:32:00-05:00 | AAPL | 212.66 | 212.86 | 212.86 | 212.66 | 1250 |
3621215456 | 2010-01-04 07:33:00-05:00 | AAPL | 212.8 | 212.8 | 212.8 | 212.8 | 900 |
3621215457 | 2010-01-04 07:34:00-05:00 | AAPL | 212.8 | 212.8 | 212.8 | 212.8 | 1000 |
3621215458 | 2010-01-04 07:35:00-05:00 | AAPL | 212.9 | 212.9 | 212.9 | 212.9 | 288 |
3621215459 | 2010-01-04 07:36:00-05:00 | AAPL | 212.94 | 212.94 | 212.94 | 212.94 | 200 |
3621215460 | 2010-01-04 07:39:00-05:00 | AAPL | 212.8 | 212.8 | 212.8 | 212.8 | 917 |
3621215461 | 2010-01-04 07:42:00-05:00 | AAPL | 212.81 | 212.85 | 212.85 | 212.81 | 800 |
3621215462 | 2010-01-04 07:43:00-05:00 | AAPL | 212.81 | 212.81 | 212.81 | 212.81 | 200 |
3621215463 | 2010-01-04 07:46:00-05:00 | AAPL | 212.85 | 212.85 | 212.85 | 212.85 | 300 |
3621215464 | 2010-01-04 07:49:00-05:00 | AAPL | 212.9 | 212.9 | 212.9 | 212.89 | 1440 |
3621215465 | 2010-01-04 07:50:00-05:00 | AAPL | 212.9 | 212.9 | 212.9 | 212.9 | 1000 |
3621215466 | 2010-01-04 07:51:00-05:00 | AAPL | 212.9 | 212.9 | 212.9 | 212.9 | 100 |
3621215467 | 2010-01-04 07:52:00-05:00 | AAPL | 212.9 | 212.9 | 212.9 | 212.9 | 200 |
3621215468 | 2010-01-04 07:53:00-05:00 | AAPL | 212.94 | 212.95 | 212.95 | 212.94 | 650 |
3621215469 | 2010-01-04 07:54:00-05:00 | AAPL | 212.95 | 212.97 | 212.99 | 212.95 | 1700 |
3621215470 | 2010-01-04 07:55:00-05:00 | AAPL | 212.96 | 213.0 | 213.0 | 212.95 | 2114 |
3621215471 | 2010-01-04 07:57:00-05:00 | AAPL | 213.0 | 213.0 | 213.0 | 213.0 | 300 |
3621215472 | 2010-01-04 08:00:00-05:00 | AAPL | 212.95 | 212.87 | 213.09 | 212.87 | 48877 |
3621215473 | 2010-01-04 08:01:00-05:00 | AAPL | 212.9 | 212.95 | 213.0 | 212.85 | 7416 |
3621215474 | 2010-01-04 08:02:00-05:00 | AAPL | 212.92 | 212.96 | 212.97 | 212.87 | 1906 |
3621215475 | 2010-01-04 08:03:00-05:00 | AAPL | 212.87 | 212.88 | 212.88 | 212.8 | 3928 |
3621215476 | 2010-01-04 08:04:00-05:00 | AAPL | 212.9 | 212.86 | 212.9 | 212.8 | 1132 |
3621215477 | 2010-01-04 08:05:00-05:00 | AAPL | 212.85 | 212.8 | 212.9 | 212.8 | 2343 |
3621215478 | 2010-01-04 08:06:00-05:00 | AAPL | 212.85 | 212.7 | 212.85 | 212.7 | 2764 |
3621215479 | 2010-01-04 08:07:00-05:00 | AAPL | 212.7 | 212.86 | 213.0 | 212.7 | 7752 |
3621215480 | 2010-01-04 08:08:00-05:00 | AAPL | 212.85 | 212.88 | 212.9 | 212.85 | 5450 |
3621215481 | 2010-01-04 08:09:00-05:00 | AAPL | 212.85 | 212.85 | 212.85 | 212.85 | 150 |
3621215482 | 2010-01-04 08:10:00-05:00 | AAPL | 212.85 | 212.87 | 212.87 | 212.85 | 1400 |
3621215483 | 2010-01-04 08:11:00-05:00 | AAPL | 212.88 | 212.89 | 212.89 | 212.85 | 2586 |
3621215484 | 2010-01-04 08:12:00-05:00 | AAPL | 212.85 | 212.8 | 212.88 | 212.75 | 1490 |
3621215485 | 2010-01-04 08:13:00-05:00 | AAPL | 212.88 | 212.8 | 212.88 | 212.8 | 250 |
3621215486 | 2010-01-04 08:14:00-05:00 | AAPL | 212.85 | 212.75 | 212.85 | 212.75 | 1200 |
3621215487 | 2010-01-04 08:15:00-05:00 | AAPL | 212.76 | 212.69 | 212.79 | 212.69 | 1650 |
3621215488 | 2010-01-04 08:16:00-05:00 | AAPL | 212.7 | 212.77 | 212.78 | 212.7 | 2500 |
3621215489 | 2010-01-04 08:17:00-05:00 | AAPL | 212.77 | 212.74 | 212.77 | 212.7 | 1150 |
3621215490 | 2010-01-04 08:18:00-05:00 | AAPL | 212.66 | 212.72 | 212.75 | 212.66 | 1550 |
3621215491 | 2010-01-04 08:19:00-05:00 | AAPL | 212.77 | 212.75 | 212.78 | 212.68 | 1100 |
3621215492 | 2010-01-04 08:20:00-05:00 | AAPL | 212.69 | 212.75 | 212.75 | 212.69 | 300 |
3621215493 | 2010-01-04 08:21:00-05:00 | AAPL | 212.75 | 212.66 | 212.75 | 212.66 | 831 |
3621215494 | 2010-01-04 08:22:00-05:00 | AAPL | 212.65 | 212.7 | 212.7 | 212.65 |