Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
2002566515 | 2015-01-02 04:00:00-05:00 | AAPL | 111.0 | 111.0 | 111.0 | 111.0 | 100 |
2002566516 | 2015-01-02 04:05:00-05:00 | AAPL | 110.97 | 110.97 | 110.97 | 110.97 | 300 |
2002566517 | 2015-01-02 04:35:00-05:00 | AAPL | 111.03 | 111.03 | 111.03 | 111.03 | 200 |
2002566518 | 2015-01-02 04:37:00-05:00 | AAPL | 111.05 | 111.05 | 111.05 | 111.05 | 159 |
2002566519 | 2015-01-02 04:39:00-05:00 | AAPL | 111.0 | 111.0 | 111.0 | 111.0 | 800 |
2002566520 | 2015-01-02 04:41:00-05:00 | AAPL | 111.0 | 111.0 | 111.0 | 111.0 | 1200 |
2002566521 | 2015-01-02 04:44:00-05:00 | AAPL | 110.95 | 110.95 | 110.95 | 110.95 | 175 |
2002566522 | 2015-01-02 04:53:00-05:00 | AAPL | 111.1 | 111.1 | 111.1 | 111.1 | 100 |
2002566523 | 2015-01-02 05:00:00-05:00 | AAPL | 111.19 | 111.2 | 111.2 | 111.19 | 2000 |
2002566524 | 2015-01-02 05:01:00-05:00 | AAPL | 111.0 | 111.0 | 111.0 | 111.0 | 100 |
2002566525 | 2015-01-02 05:05:00-05:00 | AAPL | 110.9 | 110.9 | 110.9 | 110.9 | 430 |
2002566526 | 2015-01-02 05:18:00-05:00 | AAPL | 111.08 | 111.08 | 111.08 | 111.08 | 168 |
2002566527 | 2015-01-02 05:21:00-05:00 | AAPL | 111.01 | 110.99 | 111.01 | 110.99 | 330 |
2002566528 | 2015-01-02 05:23:00-05:00 | AAPL | 111.01 | 111.01 | 111.01 | 111.01 | 113 |
2002566529 | 2015-01-02 05:57:00-05:00 | AAPL | 111.25 | 111.25 | 111.25 | 111.25 | 200 |
2002566530 | 2015-01-02 06:03:00-05:00 | AAPL | 111.3 | 111.3 | 111.3 | 111.3 | 100 |
2002566531 | 2015-01-02 06:12:00-05:00 | AAPL | 111.3 | 111.3 | 111.3 | 111.3 | 741 |
2002566532 | 2015-01-02 06:13:00-05:00 | AAPL | 111.27 | 111.27 | 111.27 | 111.27 | 125 |
2002566533 | 2015-01-02 06:17:00-05:00 | AAPL | 111.26 | 111.26 | 111.26 | 111.26 | 100 |
2002566534 | 2015-01-02 06:24:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 9100 |
2002566535 | 2015-01-02 06:27:00-05:00 | AAPL | 111.19 | 111.2 | 111.2 | 111.19 | 300 |
2002566536 | 2015-01-02 06:32:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 375 |
2002566537 | 2015-01-02 06:33:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 375 |
2002566538 | 2015-01-02 06:45:00-05:00 | AAPL | 111.03 | 111.0 | 111.03 | 111.0 | 500 |
2002566539 | 2015-01-02 06:48:00-05:00 | AAPL | 111.0 | 111.0 | 111.0 | 111.0 | 285 |
2002566540 | 2015-01-02 06:51:00-05:00 | AAPL | 110.98 | 110.98 | 110.98 | 110.98 | 322 |
2002566541 | 2015-01-02 07:01:00-05:00 | AAPL | 111.15 | 111.16 | 111.16 | 111.15 | 1460 |
2002566542 | 2015-01-02 07:02:00-05:00 | AAPL | 111.18 | 111.11 | 111.2 | 111.11 | 1940 |
2002566543 | 2015-01-02 07:03:00-05:00 | AAPL | 111.16 | 111.16 | 111.16 | 111.16 | 2100 |
2002566544 | 2015-01-02 07:05:00-05:00 | AAPL | 111.16 | 111.2 | 111.2 | 111.16 | 4470 |
2002566545 | 2015-01-02 07:08:00-05:00 | AAPL | 111.18 | 111.2 | 111.2 | 111.18 | 3000 |
2002566546 | 2015-01-02 07:09:00-05:00 | AAPL | 111.15 | 111.15 | 111.15 | 111.15 | 115 |
2002566547 | 2015-01-02 07:13:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 1000 |
2002566548 | 2015-01-02 07:14:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 1210 |
2002566549 | 2015-01-02 07:16:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 2001 |
2002566550 | 2015-01-02 07:17:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 100 |
2002566551 | 2015-01-02 07:19:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 100 |
2002566552 | 2015-01-02 07:20:00-05:00 | AAPL | 111.2 | 111.19 | 111.2 | 111.19 | 1294 |
2002566553 | 2015-01-02 07:22:00-05:00 | AAPL | 111.19 | 111.18 | 111.19 | 111.18 | 1300 |
2002566554 | 2015-01-02 07:23:00-05:00 | AAPL | 111.17 | 111.17 | 111.17 | 111.17 | 1400 |
2002566555 | 2015-01-02 07:25:00-05:00 | AAPL | 111.17 | 111.17 | 111.17 | 111.17 | 1000 |
2002566556 | 2015-01-02 07:31:00-05:00 | AAPL | 111.2 | 111.16 | 111.2 | 111.16 | 1586 |
2002566557 | 2015-01-02 07:32:00-05:00 | AAPL | 111.16 | 111.16 | 111.16 | 111.16 | 1500 |
2002566558 | 2015-01-02 07:33:00-05:00 | AAPL | 111.2 | 111.16 | 111.2 | 111.16 | 600 |
2002566559 | 2015-01-02 07:37:00-05:00 | AAPL | 111.2 | 111.2 | 111.2 | 111.2 | 400 |
2002566560 | 2015-01-02 07:38:00-05:00 | AAPL | 111.19 | 111.19 | 111.19 | 111.19 | 200 |
2002566561 | 2015-01-02 07:40:00-05:00 | AAPL | 111.18 | 111.18 | 111.18 | 111.18 | 118 |
2002566562 | 2015-01-02 07:43:00-05:00 | AAPL | 111.17 | 111.17 | 111.17 | 111.17 | 292 |
2002566563 | 2015-01-02 07:45:00-05:00 | AAPL | 111.17 | 111.17 | 111.17 | 111.17 | 146 |
2002566564 | 2015-01-02 07:46:00-05:00 | AAPL | 111.16 | 111.16 | 111.16 | 111.16 | 120 |
2002566565 | 2015-01-02 07:47:00-05:00 | AAPL | 111.15 | 111.15 | 111.15 | 111.15 | 467 |
2002566566 | 2015-01-02 07:50:00-05:00 | AAPL | 111.15 | 111.15 | 111.15 | 111.15 | 723 |
2002566567 | 2015-01-02 07:51:00-05:00 | AAPL | 111.15 | 111.15 | 111.15 | 111.15 | 100 |
2002566568 | 2015-01-02 07:54:00-05:00 | AAPL | 111.1 | 111.1 | 111.1 | 111.1 | 456 |
2002566569 | 2015-01-02 07:56:00-05:00 | AAPL | 111.09 | 111.1 | 111.1 | 111.09 | 400 |
2002566570 | 2015-01-02 07:57:00-05:00 | AAPL | 111.1 | 111.1 | 111.1 | 111.1 | 156 |
2002566571 | 2015-01-02 07:59:00-05:00 | AAPL | 111.13 | 111.11 | 111.13 | 111.1 |