PREVIEW / stock_5min / 2006-11-15
file: by_date/stock_5min/2006/2006-11-15.parquet size: 3.3 MB rows: 244,403 symbols: 2,440
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-15 07:10:00 | AAPL | Stock | 3.0407 | 3.0407 | 3.0407 | 3.0407 | 2800.0 |
| 2006-11-15 07:25:00 | AAPL | Stock | 3.0368 | 3.0429 | 3.0368 | 3.0393 | 79800.0 |
| 2006-11-15 07:30:00 | AAPL | Stock | 3.0393 | 3.0393 | 3.0393 | 3.0393 | 21420.0 |
| 2006-11-15 07:35:00 | AAPL | Stock | 3.0393 | 3.0429 | 3.0393 | 3.0429 | 28000.0 |
| 2006-11-15 07:40:00 | AAPL | Stock | 3.0446 | 3.0464 | 3.0446 | 3.0464 | 16800.0 |
| 2006-11-15 07:45:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 11200.0 |
| 2006-11-15 07:55:00 | AAPL | Stock | 3.0411 | 3.0464 | 3.0411 | 3.0464 | 198380.0 |
| 2006-11-15 08:00:00 | AAPL | Stock | 3.0496 | 3.0518 | 3.0429 | 3.0504 | 366324.0 |
| 2006-11-15 08:05:00 | AAPL | Stock | 3.0504 | 3.0518 | 3.0464 | 3.0464 | 236460.0 |
| 2006-11-15 08:10:00 | AAPL | Stock | 3.0464 | 3.0536 | 3.0464 | 3.05 | 200984.0 |
| 2006-11-15 08:15:00 | AAPL | Stock | 3.0475 | 3.0479 | 3.0464 | 3.0464 | 305984.0 |
| 2006-11-15 08:20:00 | AAPL | Stock | 3.0464 | 3.0482 | 3.0464 | 3.0482 | 82572.0 |
| 2006-11-15 08:25:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0464 | 3.0464 | 56000.0 |
| 2006-11-15 08:30:00 | AAPL | Stock | 3.0464 | 3.0479 | 3.0464 | 3.0468 | 42000.0 |
| 2006-11-15 08:35:00 | AAPL | Stock | 3.0475 | 3.0475 | 3.045 | 3.0471 | 159600.0 |
| 2006-11-15 08:40:00 | AAPL | Stock | 3.0468 | 3.0468 | 3.045 | 3.0464 | 32200.0 |
| 2006-11-15 08:45:00 | AAPL | Stock | 3.0471 | 3.0482 | 3.0464 | 3.0471 | 188160.0 |
| 2006-11-15 08:50:00 | AAPL | Stock | 3.0471 | 3.0521 | 3.0471 | 3.0511 | 296800.0 |
| 2006-11-15 08:55:00 | AAPL | Stock | 3.05 | 3.0514 | 3.0493 | 3.0511 | 177800.0 |
| 2006-11-15 09:00:00 | AAPL | Stock | 3.0511 | 3.0514 | 3.0443 | 3.0443 | 285768.0 |
| 2006-11-15 09:05:00 | AAPL | Stock | 3.0468 | 3.0468 | 3.0464 | 3.0464 | 33068.0 |
| 2006-11-15 09:10:00 | AAPL | Stock | 3.0489 | 3.0529 | 3.0464 | 3.0489 | 263060.0 |
| 2006-11-15 09:15:00 | AAPL | Stock | 3.0479 | 3.0493 | 3.0479 | 3.0486 | 81200.0 |
| 2006-11-15 09:20:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0464 | 3.0482 | 401800.0 |
| 2006-11-15 09:25:00 | AAPL | Stock | 3.0475 | 3.0475 | 3.0368 | 3.0375 | 1353940.0 |
| 2006-11-15 09:30:00 | AAPL | Stock | 3.0375 | 3.05 | 3.0371 | 3.0466 | 17743124.0 |
| 2006-11-15 09:35:00 | AAPL | Stock | 3.0468 | 3.0586 | 3.0443 | 3.0554 | 17336732.0 |
| 2006-11-15 09:40:00 | AAPL | Stock | 3.0554 | 3.0675 | 3.0521 | 3.0625 | 15313928.0 |
| 2006-11-15 09:45:00 | AAPL | Stock | 3.0627 | 3.0627 | 3.0521 | 3.0571 | 10362660.0 |
| 2006-11-15 09:50:00 | AAPL | Stock | 3.0571 | 3.0571 | 3.0504 | 3.0546 | 11735220.0 |
| 2006-11-15 09:55:00 | AAPL | Stock | 3.0546 | 3.0632 | 3.0546 | 3.0621 | 9403240.0 |
| 2006-11-15 10:00:00 | AAPL | Stock | 3.0621 | 3.0661 | 3.0561 | 3.0611 | 10439912.0 |
| 2006-11-15 10:05:00 | AAPL | Stock | 3.0607 | 3.0679 | 3.06 | 3.0661 | 10417876.0 |
| 2006-11-15 10:10:00 | AAPL | Stock | 3.0664 | 3.0668 | 3.0607 | 3.0607 | 9028852.0 |
| 2006-11-15 10:15:00 | AAPL | Stock | 3.0611 | 3.0639 | 3.0589 | 3.06 | 7178556.0 |
| 2006-11-15 10:20:00 | AAPL | Stock | 3.0596 | 3.0618 | 3.0518 | 3.0525 | 8690948.0 |
| 2006-11-15 10:25:00 | AAPL | Stock | 3.0521 | 3.056 | 3.05 | 3.0536 | 9450644.0 |
| 2006-11-15 10:30:00 | AAPL | Stock | 3.0536 | 3.0589 | 3.0489 | 3.0573 | 5966156.0 |
| 2006-11-15 10:35:00 | AAPL | Stock | 3.0571 | 3.0589 | 3.05 | 3.0536 | 5652332.0 |
| 2006-11-15 10:40:00 | AAPL | Stock | 3.0536 | 3.0557 | 3.0511 | 3.0543 | 4436180.0 |
| 2006-11-15 10:45:00 | AAPL | Stock | 3.0543 | 3.0571 | 3.0525 | 3.0529 | 4500860.0 |
| 2006-11-15 10:50:00 | AAPL | Stock | 3.0529 | 3.0568 | 3.0489 | 3.0489 | 6888812.0 |
| 2006-11-15 10:55:00 | AAPL | Stock | 3.0496 | 3.0499 | 3.0393 | 3.0393 | 11923996.0 |
| 2006-11-15 11:00:00 | AAPL | Stock | 3.0393 | 3.0439 | 3.0364 | 3.0404 | 12643624.0 |
| 2006-11-15 11:05:00 | AAPL | Stock | 3.0407 | 3.0414 | 3.0361 | 3.0386 | 7386120.0 |
| 2006-11-15 11:10:00 | AAPL | Stock | 3.0389 | 3.0429 | 3.0364 | 3.0411 | 9375268.0 |
| 2006-11-15 11:15:00 | AAPL | Stock | 3.0411 | 3.0439 | 3.0393 | 3.0393 | 6528312.0 |
| 2006-11-15 11:20:00 | AAPL | Stock | 3.0393 | 3.04 | 3.0293 | 3.0314 | 13682788.0 |
| 2006-11-15 11:25:00 | AAPL | Stock | 3.0311 | 3.0354 | 3.0268 | 3.035 | 9588936.0 |
| 2006-11-15 11:30:00 | AAPL | Stock | 3.0354 | 3.04 | 3.0293 | 3.0379 | 11246256.0 |
> showing 50 of 244,403 rows — these rows as CSV