PREVIEW / stock_5min / 2006-11-30
file: by_date/stock_5min/2006/2006-11-30.parquet size: 3.3 MB rows: 242,913 symbols: 2,457
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 |
|---|---|---|---|---|---|---|---|
| 2006-11-30 06:35:00 | AAPL | Stock | 3.2914 | 3.2914 | 3.2914 | 3.2914 | 2800.0 |
| 2006-11-30 07:05:00 | AAPL | Stock | 3.3014 | 3.3014 | 3.3014 | 3.3014 | 14000.0 |
| 2006-11-30 07:10:00 | AAPL | Stock | 3.29 | 3.29 | 3.29 | 3.29 | 2800.0 |
| 2006-11-30 07:30:00 | AAPL | Stock | 3.3014 | 3.3014 | 3.3 | 3.3 | 21000.0 |
| 2006-11-30 07:35:00 | AAPL | Stock | 3.3 | 3.3 | 3.3 | 3.3 | 8400.0 |
| 2006-11-30 07:45:00 | AAPL | Stock | 3.2996 | 3.3 | 3.2996 | 3.3 | 68600.0 |
| 2006-11-30 07:50:00 | AAPL | Stock | 3.3 | 3.3 | 3.3 | 3.3 | 84000.0 |
| 2006-11-30 07:55:00 | AAPL | Stock | 3.2996 | 3.3271 | 3.2996 | 3.3161 | 1148280.0 |
| 2006-11-30 08:00:00 | AAPL | Stock | 3.3168 | 3.3214 | 3.3107 | 3.3164 | 2052568.0 |
| 2006-11-30 08:05:00 | AAPL | Stock | 3.3161 | 3.3161 | 3.3093 | 3.3118 | 801248.0 |
| 2006-11-30 08:10:00 | AAPL | Stock | 3.3125 | 3.3125 | 3.3089 | 3.3107 | 529256.0 |
| 2006-11-30 08:15:00 | AAPL | Stock | 3.3096 | 3.31 | 3.3043 | 3.3071 | 422296.0 |
| 2006-11-30 08:20:00 | AAPL | Stock | 3.3054 | 3.3089 | 3.3043 | 3.3075 | 387492.0 |
| 2006-11-30 08:25:00 | AAPL | Stock | 3.3082 | 3.3089 | 3.3071 | 3.3082 | 284480.0 |
| 2006-11-30 08:30:00 | AAPL | Stock | 3.3082 | 3.3086 | 3.3018 | 3.3054 | 538160.0 |
| 2006-11-30 08:35:00 | AAPL | Stock | 3.3057 | 3.3071 | 3.3029 | 3.3068 | 299600.0 |
| 2006-11-30 08:40:00 | AAPL | Stock | 3.3068 | 3.3068 | 3.3014 | 3.3018 | 173600.0 |
| 2006-11-30 08:45:00 | AAPL | Stock | 3.3007 | 3.3025 | 3.295 | 3.2961 | 901572.0 |
| 2006-11-30 08:50:00 | AAPL | Stock | 3.295 | 3.2982 | 3.2889 | 3.2893 | 797076.0 |
| 2006-11-30 08:55:00 | AAPL | Stock | 3.2875 | 3.2961 | 3.2871 | 3.2946 | 210028.0 |
| 2006-11-30 09:00:00 | AAPL | Stock | 3.2946 | 3.3054 | 3.2943 | 3.3054 | 1385328.0 |
| 2006-11-30 09:05:00 | AAPL | Stock | 3.3039 | 3.3039 | 3.2964 | 3.3 | 941164.0 |
| 2006-11-30 09:10:00 | AAPL | Stock | 3.2996 | 3.3036 | 3.2964 | 3.2986 | 892668.0 |
| 2006-11-30 09:15:00 | AAPL | Stock | 3.2993 | 3.3 | 3.2954 | 3.2993 | 121940.0 |
| 2006-11-30 09:20:00 | AAPL | Stock | 3.2993 | 3.2996 | 3.2939 | 3.2957 | 185500.0 |
| 2006-11-30 09:25:00 | AAPL | Stock | 3.2964 | 3.2979 | 3.2907 | 3.2918 | 1588188.0 |
| 2006-11-30 09:30:00 | AAPL | Stock | 3.2934 | 3.2946 | 3.2811 | 3.2925 | 29915004.0 |
| 2006-11-30 09:35:00 | AAPL | Stock | 3.2931 | 3.2989 | 3.2882 | 3.2932 | 26700632.0 |
| 2006-11-30 09:40:00 | AAPL | Stock | 3.2929 | 3.2957 | 3.275 | 3.2779 | 24721900.0 |
| 2006-11-30 09:45:00 | AAPL | Stock | 3.2782 | 3.2964 | 3.2768 | 3.2936 | 27949460.0 |
| 2006-11-30 09:50:00 | AAPL | Stock | 3.2946 | 3.31 | 3.2939 | 3.2989 | 29010660.0 |
| 2006-11-30 09:55:00 | AAPL | Stock | 3.2989 | 3.3018 | 3.2907 | 3.2939 | 26426316.0 |
| 2006-11-30 10:00:00 | AAPL | Stock | 3.2939 | 3.2982 | 3.2693 | 3.27 | 29317400.0 |
| 2006-11-30 10:05:00 | AAPL | Stock | 3.2704 | 3.2825 | 3.27 | 3.2764 | 19741932.0 |
| 2006-11-30 10:10:00 | AAPL | Stock | 3.2764 | 3.285 | 3.2632 | 3.2632 | 20228544.0 |
| 2006-11-30 10:15:00 | AAPL | Stock | 3.2632 | 3.2704 | 3.2593 | 3.2625 | 18836160.0 |
| 2006-11-30 10:20:00 | AAPL | Stock | 3.2618 | 3.2654 | 3.2529 | 3.2564 | 14888664.0 |
| 2006-11-30 10:25:00 | AAPL | Stock | 3.2571 | 3.2636 | 3.2521 | 3.2632 | 16555336.0 |
| 2006-11-30 10:30:00 | AAPL | Stock | 3.2621 | 3.2736 | 3.2604 | 3.2732 | 13982948.0 |
| 2006-11-30 10:35:00 | AAPL | Stock | 3.2729 | 3.2807 | 3.2718 | 3.2771 | 14757792.0 |
| 2006-11-30 10:40:00 | AAPL | Stock | 3.2764 | 3.2829 | 3.2754 | 3.2811 | 11525416.0 |
| 2006-11-30 10:45:00 | AAPL | Stock | 3.2811 | 3.2846 | 3.2771 | 3.2807 | 8204196.0 |
| 2006-11-30 10:50:00 | AAPL | Stock | 3.2814 | 3.2943 | 3.2796 | 3.2907 | 15045072.0 |
| 2006-11-30 10:55:00 | AAPL | Stock | 3.2904 | 3.2932 | 3.2821 | 3.2825 | 14215376.0 |
| 2006-11-30 11:00:00 | AAPL | Stock | 3.2821 | 3.2864 | 3.2786 | 3.2807 | 9890188.0 |
| 2006-11-30 11:05:00 | AAPL | Stock | 3.28 | 3.2871 | 3.2786 | 3.285 | 7904792.0 |
| 2006-11-30 11:10:00 | AAPL | Stock | 3.2846 | 3.2861 | 3.2793 | 3.2829 | 6653136.0 |
| 2006-11-30 11:15:00 | AAPL | Stock | 3.2821 | 3.2846 | 3.275 | 3.2775 | 4982684.0 |
| 2006-11-30 11:20:00 | AAPL | Stock | 3.2768 | 3.28 | 3.2682 | 3.2739 | 8744120.0 |
| 2006-11-30 11:25:00 | AAPL | Stock | 3.2739 | 3.2857 | 3.27 | 3.2807 | 7007952.0 |
> showing 50 of 242,913 rows — these rows as CSV