PREVIEW / stock_5min / 2000-02-16
file: by_date/stock_5min/2000/2000-02-16.parquet size: 1.1 MB rows: 87,314 symbols: 1,137
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2000-02-16 09:30:00 | AAPL | Stock | 1.0513 | 1.0525 | 1.0485 | 1.0525 | 14884800.0 |
| 2000-02-16 09:35:00 | AAPL | Stock | 1.0522 | 1.0547 | 1.0491 | 1.053 | 13025600.0 |
| 2000-02-16 09:40:00 | AAPL | Stock | 1.053 | 1.0536 | 1.0513 | 1.0519 | 8030400.0 |
| 2000-02-16 09:45:00 | AAPL | Stock | 1.0519 | 1.053 | 1.0485 | 1.0502 | 7134400.0 |
| 2000-02-16 09:50:00 | AAPL | Stock | 1.0502 | 1.0519 | 1.0424 | 1.0424 | 6216000.0 |
| 2000-02-16 09:55:00 | AAPL | Stock | 1.043 | 1.0435 | 1.0396 | 1.0396 | 10382400.0 |
| 2000-02-16 10:00:00 | AAPL | Stock | 1.0402 | 1.0413 | 1.0335 | 1.0346 | 17740800.0 |
| 2000-02-16 10:05:00 | AAPL | Stock | 1.0357 | 1.0368 | 1.0301 | 1.0324 | 13014400.0 |
| 2000-02-16 10:10:00 | AAPL | Stock | 1.0329 | 1.0402 | 1.0324 | 1.0368 | 8467200.0 |
| 2000-02-16 10:15:00 | AAPL | Stock | 1.0357 | 1.0402 | 1.0335 | 1.0391 | 6160000.0 |
| 2000-02-16 10:20:00 | AAPL | Stock | 1.0399 | 1.0413 | 1.0379 | 1.0379 | 8579200.0 |
| 2000-02-16 10:25:00 | AAPL | Stock | 1.0379 | 1.0391 | 1.0335 | 1.0379 | 4659200.0 |
| 2000-02-16 10:30:00 | AAPL | Stock | 1.0379 | 1.0391 | 1.0357 | 1.0357 | 3528000.0 |
| 2000-02-16 10:35:00 | AAPL | Stock | 1.0357 | 1.0374 | 1.0357 | 1.0368 | 3304000.0 |
| 2000-02-16 10:40:00 | AAPL | Stock | 1.0368 | 1.0407 | 1.0368 | 1.0379 | 4368000.0 |
| 2000-02-16 10:45:00 | AAPL | Stock | 1.0379 | 1.0391 | 1.0379 | 1.0391 | 2139200.0 |
| 2000-02-16 10:50:00 | AAPL | Stock | 1.0391 | 1.0391 | 1.0357 | 1.0363 | 4110400.0 |
| 2000-02-16 10:55:00 | AAPL | Stock | 1.0357 | 1.0368 | 1.0338 | 1.0346 | 1478400.0 |
| 2000-02-16 11:00:00 | AAPL | Stock | 1.0349 | 1.0352 | 1.0346 | 1.0346 | 3024000.0 |
| 2000-02-16 11:05:00 | AAPL | Stock | 1.0352 | 1.0352 | 1.0313 | 1.0335 | 5219200.0 |
| 2000-02-16 11:10:00 | AAPL | Stock | 1.0329 | 1.0346 | 1.0329 | 1.0335 | 1904000.0 |
| 2000-02-16 11:15:00 | AAPL | Stock | 1.0335 | 1.0346 | 1.0335 | 1.0346 | 4099200.0 |
| 2000-02-16 11:20:00 | AAPL | Stock | 1.0335 | 1.0385 | 1.0335 | 1.0357 | 2576000.0 |
| 2000-02-16 11:25:00 | AAPL | Stock | 1.0357 | 1.0379 | 1.0357 | 1.0374 | 907200.0 |
| 2000-02-16 11:30:00 | AAPL | Stock | 1.0379 | 1.0391 | 1.0368 | 1.0379 | 3953600.0 |
| 2000-02-16 11:35:00 | AAPL | Stock | 1.0379 | 1.0391 | 1.0368 | 1.0368 | 2990400.0 |
| 2000-02-16 11:40:00 | AAPL | Stock | 1.0368 | 1.0379 | 1.0313 | 1.0324 | 6361600.0 |
| 2000-02-16 11:45:00 | AAPL | Stock | 1.0313 | 1.0324 | 1.0301 | 1.0307 | 2968000.0 |
| 2000-02-16 11:50:00 | AAPL | Stock | 1.0307 | 1.0307 | 1.0273 | 1.0273 | 4412800.0 |
| 2000-02-16 11:55:00 | AAPL | Stock | 1.0279 | 1.0307 | 1.0268 | 1.0296 | 3628800.0 |
| 2000-02-16 12:00:00 | AAPL | Stock | 1.0301 | 1.0324 | 1.0268 | 1.0301 | 3192000.0 |
| 2000-02-16 12:05:00 | AAPL | Stock | 1.0301 | 1.0313 | 1.0246 | 1.0257 | 7929600.0 |
| 2000-02-16 12:10:00 | AAPL | Stock | 1.0262 | 1.0268 | 1.0223 | 1.0246 | 5846400.0 |
| 2000-02-16 12:15:00 | AAPL | Stock | 1.0251 | 1.0257 | 1.0234 | 1.0257 | 4480000.0 |
| 2000-02-16 12:20:00 | AAPL | Stock | 1.0234 | 1.0257 | 1.0229 | 1.024 | 2609600.0 |
| 2000-02-16 12:25:00 | AAPL | Stock | 1.0234 | 1.0246 | 1.0229 | 1.0234 | 2184000.0 |
| 2000-02-16 12:30:00 | AAPL | Stock | 1.0229 | 1.0251 | 1.0229 | 1.0234 | 1422400.0 |
| 2000-02-16 12:35:00 | AAPL | Stock | 1.024 | 1.0251 | 1.0223 | 1.0223 | 2889600.0 |
| 2000-02-16 12:40:00 | AAPL | Stock | 1.0223 | 1.0246 | 1.0218 | 1.0234 | 1220800.0 |
| 2000-02-16 12:45:00 | AAPL | Stock | 1.0234 | 1.0257 | 1.0234 | 1.0246 | 1265600.0 |
| 2000-02-16 12:50:00 | AAPL | Stock | 1.024 | 1.0246 | 1.0223 | 1.0234 | 2553600.0 |
| 2000-02-16 12:55:00 | AAPL | Stock | 1.024 | 1.0246 | 1.0212 | 1.0234 | 1926400.0 |
| 2000-02-16 13:00:00 | AAPL | Stock | 1.0234 | 1.0262 | 1.0229 | 1.0254 | 5118400.0 |
| 2000-02-16 13:05:00 | AAPL | Stock | 1.0246 | 1.0246 | 1.0234 | 1.024 | 1187200.0 |
| 2000-02-16 13:10:00 | AAPL | Stock | 1.0246 | 1.0246 | 1.0234 | 1.0246 | 3192000.0 |
| 2000-02-16 13:15:00 | AAPL | Stock | 1.0234 | 1.0251 | 1.0223 | 1.0223 | 8444800.0 |
| 2000-02-16 13:20:00 | AAPL | Stock | 1.0218 | 1.0229 | 1.019 | 1.0201 | 3987200.0 |
| 2000-02-16 13:25:00 | AAPL | Stock | 1.0201 | 1.0246 | 1.019 | 1.0234 | 4894400.0 |
| 2000-02-16 13:30:00 | AAPL | Stock | 1.0212 | 1.0234 | 1.019 | 1.019 | 4435200.0 |
| 2000-02-16 13:35:00 | AAPL | Stock | 1.019 | 1.0201 | 1.0151 | 1.0151 | 7593600.0 |
> showing 50 of 87,314 rows — these rows as CSV