PREVIEW / stock_5min / 2006-11-17
file: by_date/stock_5min/2006/2006-11-17.parquet size: 3.2 MB rows: 234,322 symbols: 2,435
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-17 05:50:00 | AAPL | Stock | 3.0554 | 3.0554 | 3.0554 | 3.0554 | 14000.0 |
| 2006-11-17 07:50:00 | AAPL | Stock | 3.0511 | 3.0511 | 3.0475 | 3.0475 | 11200.0 |
| 2006-11-17 08:00:00 | AAPL | Stock | 3.0554 | 3.0582 | 3.0554 | 3.0582 | 80500.0 |
| 2006-11-17 08:05:00 | AAPL | Stock | 3.0586 | 3.0586 | 3.0539 | 3.0539 | 152068.0 |
| 2006-11-17 08:10:00 | AAPL | Stock | 3.0539 | 3.0568 | 3.0532 | 3.0532 | 152600.0 |
| 2006-11-17 08:15:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0425 | 3.0464 | 191884.0 |
| 2006-11-17 08:20:00 | AAPL | Stock | 3.0479 | 3.0482 | 3.0479 | 3.0482 | 31640.0 |
| 2006-11-17 08:25:00 | AAPL | Stock | 3.0486 | 3.0496 | 3.0482 | 3.0482 | 79464.0 |
| 2006-11-17 08:30:00 | AAPL | Stock | 3.05 | 3.05 | 3.0457 | 3.0464 | 138460.0 |
| 2006-11-17 08:35:00 | AAPL | Stock | 3.0464 | 3.0464 | 3.0429 | 3.0464 | 134400.0 |
| 2006-11-17 08:40:00 | AAPL | Stock | 3.0411 | 3.0464 | 3.0404 | 3.0457 | 268268.0 |
| 2006-11-17 08:45:00 | AAPL | Stock | 3.0446 | 3.0446 | 3.0429 | 3.0429 | 65520.0 |
| 2006-11-17 08:50:00 | AAPL | Stock | 3.0411 | 3.0429 | 3.0393 | 3.0429 | 49700.0 |
| 2006-11-17 08:55:00 | AAPL | Stock | 3.0418 | 3.0418 | 3.0354 | 3.0375 | 538300.0 |
| 2006-11-17 09:00:00 | AAPL | Stock | 3.0375 | 3.0407 | 3.0375 | 3.0404 | 53200.0 |
| 2006-11-17 09:05:00 | AAPL | Stock | 3.0407 | 3.0411 | 3.04 | 3.04 | 79100.0 |
| 2006-11-17 09:10:00 | AAPL | Stock | 3.04 | 3.0411 | 3.0396 | 3.0411 | 46200.0 |
| 2006-11-17 09:15:00 | AAPL | Stock | 3.0393 | 3.0393 | 3.0393 | 3.0393 | 47320.0 |
| 2006-11-17 09:20:00 | AAPL | Stock | 3.0393 | 3.0393 | 3.0393 | 3.0393 | 2800.0 |
| 2006-11-17 09:25:00 | AAPL | Stock | 3.0418 | 3.0432 | 3.0382 | 3.0421 | 420980.0 |
| 2006-11-17 09:30:00 | AAPL | Stock | 3.0409 | 3.0518 | 3.0357 | 3.0471 | 43261988.0 |
| 2006-11-17 09:35:00 | AAPL | Stock | 3.0475 | 3.0479 | 3.0382 | 3.0436 | 12521264.0 |
| 2006-11-17 09:40:00 | AAPL | Stock | 3.0436 | 3.0571 | 3.0432 | 3.0561 | 11652956.0 |
| 2006-11-17 09:45:00 | AAPL | Stock | 3.0557 | 3.0571 | 3.0468 | 3.0475 | 11212768.0 |
| 2006-11-17 09:50:00 | AAPL | Stock | 3.0475 | 3.0568 | 3.0471 | 3.0546 | 7832496.0 |
| 2006-11-17 09:55:00 | AAPL | Stock | 3.0546 | 3.0643 | 3.0536 | 3.0607 | 12160764.0 |
| 2006-11-17 10:00:00 | AAPL | Stock | 3.0607 | 3.0621 | 3.05 | 3.0546 | 8356908.0 |
| 2006-11-17 10:05:00 | AAPL | Stock | 3.0546 | 3.0546 | 3.0486 | 3.0529 | 6948648.0 |
| 2006-11-17 10:10:00 | AAPL | Stock | 3.0529 | 3.0539 | 3.0482 | 3.0504 | 5200328.0 |
| 2006-11-17 10:15:00 | AAPL | Stock | 3.05 | 3.0507 | 3.0432 | 3.0504 | 8355480.0 |
| 2006-11-17 10:20:00 | AAPL | Stock | 3.0504 | 3.0586 | 3.0504 | 3.0564 | 6231512.0 |
| 2006-11-17 10:25:00 | AAPL | Stock | 3.0564 | 3.0564 | 3.0486 | 3.0499 | 3461752.0 |
| 2006-11-17 10:30:00 | AAPL | Stock | 3.0496 | 3.05 | 3.0446 | 3.0468 | 4544036.0 |
| 2006-11-17 10:35:00 | AAPL | Stock | 3.0468 | 3.0532 | 3.0464 | 3.0529 | 4725028.0 |
| 2006-11-17 10:40:00 | AAPL | Stock | 3.0529 | 3.0529 | 3.0471 | 3.0471 | 5029976.0 |
| 2006-11-17 10:45:00 | AAPL | Stock | 3.0468 | 3.0514 | 3.045 | 3.0471 | 5642700.0 |
| 2006-11-17 10:50:00 | AAPL | Stock | 3.0479 | 3.05 | 3.0421 | 3.0421 | 5434324.0 |
| 2006-11-17 10:55:00 | AAPL | Stock | 3.0421 | 3.0461 | 3.0404 | 3.0404 | 5510400.0 |
| 2006-11-17 11:00:00 | AAPL | Stock | 3.0404 | 3.0457 | 3.0404 | 3.0424 | 4199412.0 |
| 2006-11-17 11:05:00 | AAPL | Stock | 3.0421 | 3.0425 | 3.0361 | 3.0393 | 9766400.0 |
| 2006-11-17 11:10:00 | AAPL | Stock | 3.04 | 3.0446 | 3.0393 | 3.0421 | 4971932.0 |
| 2006-11-17 11:15:00 | AAPL | Stock | 3.0421 | 3.0471 | 3.04 | 3.0454 | 4312420.0 |
| 2006-11-17 11:20:00 | AAPL | Stock | 3.045 | 3.0464 | 3.0404 | 3.0404 | 3296300.0 |
| 2006-11-17 11:25:00 | AAPL | Stock | 3.0404 | 3.0464 | 3.0404 | 3.0439 | 4211116.0 |
| 2006-11-17 11:30:00 | AAPL | Stock | 3.0439 | 3.0439 | 3.0396 | 3.0407 | 3173352.0 |
| 2006-11-17 11:35:00 | AAPL | Stock | 3.0407 | 3.0464 | 3.0379 | 3.0446 | 6079248.0 |
| 2006-11-17 11:40:00 | AAPL | Stock | 3.0446 | 3.045 | 3.0414 | 3.0429 | 2146816.0 |
| 2006-11-17 11:45:00 | AAPL | Stock | 3.0435 | 3.0457 | 3.0429 | 3.0436 | 1631336.0 |
| 2006-11-17 11:50:00 | AAPL | Stock | 3.0436 | 3.0507 | 3.0436 | 3.0475 | 4051320.0 |
| 2006-11-17 11:55:00 | AAPL | Stock | 3.0475 | 3.0518 | 3.0475 | 3.05 | 3027948.0 |
> showing 50 of 234,322 rows — these rows as CSV