PREVIEW / stock_5min / 2006-01-13
file: by_date/stock_5min/2006/2006-01-13.parquet size: 2.9 MB rows: 209,789 symbols: 2,164
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 |
|---|---|---|---|---|---|---|---|
| 2006-01-13 07:00:00 | AAPL | Stock | 3.0036 | 3.0104 | 3.0036 | 3.0104 | 50400.0 |
| 2006-01-13 07:05:00 | AAPL | Stock | 3.0111 | 3.0111 | 3.0111 | 3.0111 | 2800.0 |
| 2006-01-13 07:10:00 | AAPL | Stock | 3.0111 | 3.0111 | 3.0111 | 3.0111 | 2800.0 |
| 2006-01-13 07:20:00 | AAPL | Stock | 3.0089 | 3.0104 | 3.0089 | 3.0104 | 16800.0 |
| 2006-01-13 07:25:00 | AAPL | Stock | 3.0089 | 3.0089 | 3.0089 | 3.0089 | 42000.0 |
| 2006-01-13 07:30:00 | AAPL | Stock | 3.0107 | 3.0107 | 3.0107 | 3.0107 | 2800.0 |
| 2006-01-13 07:35:00 | AAPL | Stock | 3.0139 | 3.0139 | 3.0139 | 3.0139 | 2800.0 |
| 2006-01-13 07:40:00 | AAPL | Stock | 3.0179 | 3.0214 | 3.0179 | 3.0179 | 36400.0 |
| 2006-01-13 07:45:00 | AAPL | Stock | 3.0179 | 3.0179 | 3.0179 | 3.0179 | 19320.0 |
| 2006-01-13 07:50:00 | AAPL | Stock | 3.0232 | 3.0261 | 3.0214 | 3.0261 | 61600.0 |
| 2006-01-13 07:55:00 | AAPL | Stock | 3.0264 | 3.0264 | 3.0107 | 3.0107 | 144984.0 |
| 2006-01-13 08:00:00 | AAPL | Stock | 3.0204 | 3.0339 | 3.0129 | 3.0232 | 1354108.0 |
| 2006-01-13 08:05:00 | AAPL | Stock | 3.0232 | 3.0393 | 3.0232 | 3.0286 | 993160.0 |
| 2006-01-13 08:10:00 | AAPL | Stock | 3.0286 | 3.0318 | 3.0232 | 3.0232 | 647136.0 |
| 2006-01-13 08:15:00 | AAPL | Stock | 3.0214 | 3.025 | 3.0179 | 3.0179 | 615692.0 |
| 2006-01-13 08:20:00 | AAPL | Stock | 3.0179 | 3.0243 | 3.0179 | 3.0243 | 172732.0 |
| 2006-01-13 08:25:00 | AAPL | Stock | 3.0243 | 3.0282 | 3.0243 | 3.0268 | 255500.0 |
| 2006-01-13 08:30:00 | AAPL | Stock | 3.0257 | 3.0268 | 3.0214 | 3.0214 | 177660.0 |
| 2006-01-13 08:35:00 | AAPL | Stock | 3.0211 | 3.0246 | 3.0179 | 3.0246 | 170184.0 |
| 2006-01-13 08:40:00 | AAPL | Stock | 3.0246 | 3.0286 | 3.0214 | 3.0214 | 221676.0 |
| 2006-01-13 08:45:00 | AAPL | Stock | 3.0221 | 3.025 | 3.0218 | 3.025 | 28000.0 |
| 2006-01-13 08:50:00 | AAPL | Stock | 3.0246 | 3.0271 | 3.0218 | 3.0232 | 94696.0 |
| 2006-01-13 08:55:00 | AAPL | Stock | 3.0239 | 3.025 | 3.0225 | 3.0246 | 128044.0 |
| 2006-01-13 09:00:00 | AAPL | Stock | 3.0236 | 3.025 | 3.0236 | 3.0243 | 74172.0 |
| 2006-01-13 09:05:00 | AAPL | Stock | 3.0243 | 3.0411 | 3.0232 | 3.0343 | 2242772.0 |
| 2006-01-13 09:10:00 | AAPL | Stock | 3.0343 | 3.0421 | 3.0321 | 3.0414 | 1292844.0 |
| 2006-01-13 09:15:00 | AAPL | Stock | 3.0411 | 3.0425 | 3.0325 | 3.0339 | 1201284.0 |
| 2006-01-13 09:20:00 | AAPL | Stock | 3.0332 | 3.0357 | 3.0268 | 3.0311 | 497308.0 |
| 2006-01-13 09:25:00 | AAPL | Stock | 3.0254 | 3.04 | 3.0254 | 3.0389 | 2071608.0 |
| 2006-01-13 09:30:00 | AAPL | Stock | 3.0354 | 3.0539 | 3.0286 | 3.0521 | 41323100.0 |
| 2006-01-13 09:35:00 | AAPL | Stock | 3.0521 | 3.065 | 3.0393 | 3.06 | 29905064.0 |
| 2006-01-13 09:40:00 | AAPL | Stock | 3.06 | 3.0679 | 3.0525 | 3.0536 | 20861036.0 |
| 2006-01-13 09:45:00 | AAPL | Stock | 3.0543 | 3.0614 | 3.0396 | 3.0464 | 20110552.0 |
| 2006-01-13 09:50:00 | AAPL | Stock | 3.045 | 3.0536 | 3.0411 | 3.0518 | 17665732.0 |
| 2006-01-13 09:55:00 | AAPL | Stock | 3.0518 | 3.0589 | 3.0318 | 3.0329 | 20387640.0 |
| 2006-01-13 10:00:00 | AAPL | Stock | 3.0325 | 3.0461 | 3.0307 | 3.0339 | 24829056.0 |
| 2006-01-13 10:05:00 | AAPL | Stock | 3.0339 | 3.0357 | 3.0214 | 3.03 | 22074976.0 |
| 2006-01-13 10:10:00 | AAPL | Stock | 3.0299 | 3.04 | 3.0254 | 3.0357 | 16491132.0 |
| 2006-01-13 10:15:00 | AAPL | Stock | 3.0354 | 3.0464 | 3.0336 | 3.0418 | 14897708.0 |
| 2006-01-13 10:20:00 | AAPL | Stock | 3.0418 | 3.0429 | 3.0282 | 3.0296 | 18706268.0 |
| 2006-01-13 10:25:00 | AAPL | Stock | 3.0293 | 3.0429 | 3.0293 | 3.0418 | 12958120.0 |
| 2006-01-13 10:30:00 | AAPL | Stock | 3.0418 | 3.0425 | 3.0329 | 3.0379 | 10185728.0 |
| 2006-01-13 10:35:00 | AAPL | Stock | 3.0379 | 3.0418 | 3.035 | 3.0386 | 8417724.0 |
| 2006-01-13 10:40:00 | AAPL | Stock | 3.0386 | 3.0407 | 3.0325 | 3.0325 | 6597024.0 |
| 2006-01-13 10:45:00 | AAPL | Stock | 3.0325 | 3.0393 | 3.0307 | 3.0389 | 9963800.0 |
| 2006-01-13 10:50:00 | AAPL | Stock | 3.0393 | 3.0461 | 3.0364 | 3.0456 | 13974156.0 |
| 2006-01-13 10:55:00 | AAPL | Stock | 3.0457 | 3.0539 | 3.0454 | 3.0464 | 20443080.0 |
| 2006-01-13 11:00:00 | AAPL | Stock | 3.0465 | 3.0468 | 3.0368 | 3.0382 | 7664300.0 |
| 2006-01-13 11:05:00 | AAPL | Stock | 3.0379 | 3.0432 | 3.0375 | 3.0425 | 5767916.0 |
| 2006-01-13 11:10:00 | AAPL | Stock | 3.0425 | 3.0529 | 3.0425 | 3.0521 | 10998232.0 |
> showing 50 of 209,789 rows — these rows as CSV