Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
1332469649 | 2017-01-03 04:03:00-05:00 | AAPL | 116.02 | 116.02 | 116.02 | 116.02 | 300 |
1332469650 | 2017-01-03 04:06:00-05:00 | AAPL | 116.14 | 116.14 | 116.14 | 116.14 | 166 |
1332469651 | 2017-01-03 04:07:00-05:00 | AAPL | 116.14 | 116.15 | 116.24 | 116.12 | 1570 |
1332469652 | 2017-01-03 04:08:00-05:00 | AAPL | 116.15 | 116.13 | 116.15 | 116.13 | 1130 |
1332469653 | 2017-01-03 04:09:00-05:00 | AAPL | 116.15 | 116.15 | 116.15 | 116.15 | 100 |
1332469654 | 2017-01-03 04:11:00-05:00 | AAPL | 116.0 | 116.16 | 116.16 | 116.0 | 500 |
1332469655 | 2017-01-03 04:12:00-05:00 | AAPL | 116.16 | 116.15 | 116.16 | 116.15 | 500 |
1332469656 | 2017-01-03 04:16:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 100 |
1332469657 | 2017-01-03 04:17:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 600 |
1332469658 | 2017-01-03 04:18:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 200 |
1332469659 | 2017-01-03 04:19:00-05:00 | AAPL | 116.15 | 116.02 | 116.15 | 116.0 | 2100 |
1332469660 | 2017-01-03 04:23:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 140 |
1332469661 | 2017-01-03 04:24:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 160 |
1332469662 | 2017-01-03 04:29:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 312 |
1332469663 | 2017-01-03 04:30:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 582 |
1332469664 | 2017-01-03 04:31:00-05:00 | AAPL | 116.05 | 116.04 | 116.05 | 116.04 | 854 |
1332469665 | 2017-01-03 04:35:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 107 |
1332469666 | 2017-01-03 04:53:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 256 |
1332469667 | 2017-01-03 05:01:00-05:00 | AAPL | 116.03 | 116.03 | 116.03 | 116.02 | 740 |
1332469668 | 2017-01-03 05:23:00-05:00 | AAPL | 116.06 | 116.01 | 116.06 | 116.01 | 500 |
1332469669 | 2017-01-03 05:41:00-05:00 | AAPL | 116.02 | 116.0 | 116.02 | 116.0 | 2411 |
1332469670 | 2017-01-03 05:46:00-05:00 | AAPL | 116.0 | 116.0 | 116.0 | 116.0 | 274 |
1332469671 | 2017-01-03 05:55:00-05:00 | AAPL | 116.02 | 116.02 | 116.02 | 116.02 | 100 |
1332469672 | 2017-01-03 06:01:00-05:00 | AAPL | 116.07 | 116.07 | 116.07 | 116.07 | 500 |
1332469673 | 2017-01-03 06:10:00-05:00 | AAPL | 116.12 | 116.12 | 116.12 | 116.12 | 602 |
1332469674 | 2017-01-03 06:11:00-05:00 | AAPL | 116.12 | 116.12 | 116.12 | 116.12 | 300 |
1332469675 | 2017-01-03 06:12:00-05:00 | AAPL | 116.12 | 116.12 | 116.12 | 116.12 | 598 |
1332469676 | 2017-01-03 06:27:00-05:00 | AAPL | 116.14 | 116.14 | 116.14 | 116.14 | 120 |
1332469677 | 2017-01-03 06:29:00-05:00 | AAPL | 116.14 | 116.18 | 116.18 | 116.14 | 1020 |
1332469678 | 2017-01-03 06:44:00-05:00 | AAPL | 116.28 | 116.28 | 116.28 | 116.28 | 130 |
1332469679 | 2017-01-03 07:02:00-05:00 | AAPL | 116.23 | 116.23 | 116.23 | 116.23 | 599 |
1332469680 | 2017-01-03 07:03:00-05:00 | AAPL | 116.29 | 116.33 | 116.33 | 116.29 | 540 |
1332469681 | 2017-01-03 07:04:00-05:00 | AAPL | 116.37 | 116.37 | 116.37 | 116.37 | 500 |
1332469682 | 2017-01-03 07:06:00-05:00 | AAPL | 116.38 | 116.38 | 116.38 | 116.38 | 900 |
1332469683 | 2017-01-03 07:09:00-05:00 | AAPL | 116.3 | 116.3 | 116.3 | 116.3 | 200 |
1332469684 | 2017-01-03 07:14:00-05:00 | AAPL | 116.35 | 116.35 | 116.35 | 116.35 | 450 |
1332469685 | 2017-01-03 07:18:00-05:00 | AAPL | 116.31 | 116.31 | 116.31 | 116.31 | 300 |
1332469686 | 2017-01-03 07:20:00-05:00 | AAPL | 116.36 | 116.36 | 116.36 | 116.36 | 500 |
1332469687 | 2017-01-03 07:21:00-05:00 | AAPL | 116.31 | 116.3 | 116.31 | 116.3 | 676 |
1332469688 | 2017-01-03 07:31:00-05:00 | AAPL | 116.16 | 116.13 | 116.16 | 116.12 | 1409 |
1332469689 | 2017-01-03 07:32:00-05:00 | AAPL | 116.13 | 116.13 | 116.13 | 116.13 | 400 |
1332469690 | 2017-01-03 07:33:00-05:00 | AAPL | 116.13 | 116.13 | 116.13 | 116.13 | 191 |
1332469691 | 2017-01-03 07:38:00-05:00 | AAPL | 116.19 | 116.19 | 116.19 | 116.19 | 200 |
1332469692 | 2017-01-03 07:46:00-05:00 | AAPL | 116.18 | 116.19 | 116.19 | 116.18 | 615 |
1332469693 | 2017-01-03 07:50:00-05:00 | AAPL | 116.15 | 116.15 | 116.15 | 116.15 | 200 |
1332469694 | 2017-01-03 07:51:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 835 |
1332469695 | 2017-01-03 07:54:00-05:00 | AAPL | 116.14 | 116.07 | 116.14 | 116.07 | 1629 |
1332469696 | 2017-01-03 07:55:00-05:00 | AAPL | 116.06 | 116.06 | 116.07 | 116.06 | 2900 |
1332469697 | 2017-01-03 07:56:00-05:00 | AAPL | 116.03 | 116.02 | 116.03 | 116.02 | 2150 |
1332469698 | 2017-01-03 08:00:00-05:00 | AAPL | 116.08 | 116.16 | 116.4 | 116.06 | 9415 |
1332469699 | 2017-01-03 08:01:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 350 |
1332469700 | 2017-01-03 08:02:00-05:00 | AAPL | 116.18 | 116.2 | 116.2 | 116.18 | 2400 |
1332469701 | 2017-01-03 08:10:00-05:00 | AAPL | 116.12 | 116.12 | 116.12 | 116.12 | 151 |
1332469702 | 2017-01-03 08:11:00-05:00 | AAPL | 116.11 | 116.11 | 116.11 | 116.11 | 200 |
1332469703 | 2017-01-03 08:12:00-05:00 | AAPL | 116.12 | 116.15 | 116.15 | 116.12 | 1749 |
1332469704 | 2017-01-03 08:14:00-05:00 | AAPL | 116.15 | 116.14 | 116.15 | 116.14 | 500 |
1332469705 | 2017-01-03 08:15:00-05:00 | AAPL | 116.14 | 116.11 | 116.15 | 116.11 |