Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
3251809646 | 2011-01-03 04:00:00-05:00 | AAPL | 324.0 | 324.0 | 324.0 | 324.0 | 600 |
3251809647 | 2011-01-03 04:11:00-05:00 | AAPL | 324.35 | 324.35 | 324.35 | 324.35 | 100 |
3251809648 | 2011-01-03 04:16:00-05:00 | AAPL | 324.6 | 324.6 | 324.6 | 324.6 | 100 |
3251809649 | 2011-01-03 04:17:00-05:00 | AAPL | 324.6 | 324.6 | 324.6 | 324.6 | 260 |
3251809650 | 2011-01-03 04:47:00-05:00 | AAPL | 324.71 | 324.71 | 324.71 | 324.71 | 100 |
3251809651 | 2011-01-03 04:48:00-05:00 | AAPL | 324.71 | 324.71 | 324.71 | 324.71 | 100 |
3251809652 | 2011-01-03 05:01:00-05:00 | AAPL | 324.98 | 324.98 | 324.98 | 324.98 | 100 |
3251809653 | 2011-01-03 05:35:00-05:00 | AAPL | 325.84 | 325.84 | 325.84 | 325.84 | 100 |
3251809654 | 2011-01-03 05:42:00-05:00 | AAPL | 325.39 | 325.39 | 325.39 | 325.39 | 100 |
3251809655 | 2011-01-03 05:43:00-05:00 | AAPL | 325.32 | 325.3 | 325.32 | 325.3 | 200 |
3251809656 | 2011-01-03 05:48:00-05:00 | AAPL | 325.07 | 325.07 | 325.07 | 325.07 | 100 |
3251809657 | 2011-01-03 06:24:00-05:00 | AAPL | 325.75 | 325.75 | 325.75 | 325.75 | 100 |
3251809658 | 2011-01-03 06:28:00-05:00 | AAPL | 325.36 | 325.36 | 325.36 | 325.36 | 100 |
3251809659 | 2011-01-03 06:49:00-05:00 | AAPL | 325.46 | 325.46 | 325.46 | 325.46 | 100 |
3251809660 | 2011-01-03 06:55:00-05:00 | AAPL | 325.44 | 325.44 | 325.44 | 325.44 | 200 |
3251809661 | 2011-01-03 07:01:00-05:00 | AAPL | 325.2 | 325.2 | 325.2 | 325.2 | 250 |
3251809662 | 2011-01-03 07:02:00-05:00 | AAPL | 325.1 | 324.75 | 325.1 | 324.75 | 500 |
3251809663 | 2011-01-03 07:03:00-05:00 | AAPL | 325.4 | 325.2 | 325.4 | 325.19 | 826 |
3251809664 | 2011-01-03 07:04:00-05:00 | AAPL | 325.2 | 325.2 | 325.2 | 325.2 | 100 |
3251809665 | 2011-01-03 07:06:00-05:00 | AAPL | 325.14 | 325.14 | 325.14 | 325.14 | 100 |
3251809666 | 2011-01-03 07:07:00-05:00 | AAPL | 325.07 | 325.07 | 325.07 | 325.07 | 451 |
3251809667 | 2011-01-03 07:08:00-05:00 | AAPL | 324.9 | 324.9 | 324.9 | 324.9 | 700 |
3251809668 | 2011-01-03 07:09:00-05:00 | AAPL | 324.76 | 324.5 | 324.76 | 324.5 | 600 |
3251809669 | 2011-01-03 07:10:00-05:00 | AAPL | 324.48 | 324.47 | 324.48 | 324.47 | 577 |
3251809670 | 2011-01-03 07:11:00-05:00 | AAPL | 324.5 | 324.38 | 324.5 | 324.38 | 200 |
3251809671 | 2011-01-03 07:13:00-05:00 | AAPL | 324.5 | 324.5 | 324.5 | 324.5 | 842 |
3251809672 | 2011-01-03 07:15:00-05:00 | AAPL | 324.37 | 324.37 | 324.37 | 324.37 | 100 |
3251809673 | 2011-01-03 07:16:00-05:00 | AAPL | 324.5 | 324.37 | 324.5 | 324.37 | 200 |
3251809674 | 2011-01-03 07:17:00-05:00 | AAPL | 324.48 | 324.48 | 324.5 | 324.48 | 300 |
3251809675 | 2011-01-03 07:18:00-05:00 | AAPL | 324.48 | 324.48 | 324.48 | 324.48 | 200 |
3251809676 | 2011-01-03 07:21:00-05:00 | AAPL | 324.5 | 324.5 | 324.5 | 324.5 | 364 |
3251809677 | 2011-01-03 07:22:00-05:00 | AAPL | 324.49 | 324.5 | 324.5 | 324.49 | 780 |
3251809678 | 2011-01-03 07:23:00-05:00 | AAPL | 324.51 | 324.51 | 324.51 | 324.51 | 100 |
3251809679 | 2011-01-03 07:25:00-05:00 | AAPL | 324.74 | 324.74 | 324.74 | 324.74 | 200 |
3251809680 | 2011-01-03 07:26:00-05:00 | AAPL | 324.65 | 324.8 | 324.8 | 324.65 | 410 |
3251809681 | 2011-01-03 07:33:00-05:00 | AAPL | 324.82 | 324.99 | 324.99 | 324.82 | 400 |
3251809682 | 2011-01-03 07:34:00-05:00 | AAPL | 324.95 | 325.0 | 325.0 | 324.81 | 900 |
3251809683 | 2011-01-03 07:35:00-05:00 | AAPL | 325.0 | 325.0 | 325.0 | 325.0 | 1000 |
3251809684 | 2011-01-03 07:37:00-05:00 | AAPL | 325.19 | 325.19 | 325.19 | 325.19 | 200 |
3251809685 | 2011-01-03 07:41:00-05:00 | AAPL | 325.14 | 325.16 | 325.16 | 325.14 | 200 |
3251809686 | 2011-01-03 07:43:00-05:00 | AAPL | 325.19 | 325.2 | 325.2 | 325.18 | 2500 |
3251809687 | 2011-01-03 07:45:00-05:00 | AAPL | 325.46 | 325.48 | 325.48 | 325.46 | 905 |
3251809688 | 2011-01-03 07:48:00-05:00 | AAPL | 325.47 | 325.47 | 325.47 | 325.47 | 200 |
3251809689 | 2011-01-03 07:52:00-05:00 | AAPL | 325.25 | 325.25 | 325.25 | 325.25 | 100 |
3251809690 | 2011-01-03 07:54:00-05:00 | AAPL | 325.2 | 325.34 | 325.35 | 325.2 | 400 |
3251809691 | 2011-01-03 07:55:00-05:00 | AAPL | 325.34 | 325.34 | 325.34 | 325.34 | 200 |
3251809692 | 2011-01-03 07:56:00-05:00 | AAPL | 325.35 | 325.35 | 325.35 | 325.35 | 100 |
3251809693 | 2011-01-03 07:58:00-05:00 | AAPL | 325.34 | 325.5 | 325.5 | 325.34 | 2943 |
3251809694 | 2011-01-03 07:59:00-05:00 | AAPL | 325.7 | 325.7 | 325.7 | 325.7 | 500 |
3251809695 | 2011-01-03 08:00:00-05:00 | AAPL | 325.31 | 325.3 | 325.72 | 325.2 | 10512 |
3251809696 | 2011-01-03 08:01:00-05:00 | AAPL | 325.3 | 325.15 | 325.3 | 325.0 | 2723 |
3251809697 | 2011-01-03 08:02:00-05:00 | AAPL | 325.02 | 325.21 | 325.21 | 325.02 | 1180 |
3251809698 | 2011-01-03 08:03:00-05:00 | AAPL | 325.2 | 325.2 | 325.2 | 325.2 | 100 |
3251809699 | 2011-01-03 08:04:00-05:00 | AAPL | 325.1 | 325.2 | 325.2 | 325.1 | 962 |
3251809700 | 2011-01-03 08:05:00-05:00 | AAPL | 325.2 | 325.11 | 325.2 | 325.11 | 300 |
3251809701 | 2011-01-03 08:08:00-05:00 | AAPL | 325.15 | 325.15 | 325.17 | 325.15 | 543 |
3251809702 | 2011-01-03 08:09:00-05:00 | AAPL | 325.15 | 325.11 | 325.15 | 325.1 |