PREVIEW / stock_5min / 2006-12-04
file: by_date/stock_5min/2006/2006-12-04.parquet size: 3.4 MB rows: 244,020 symbols: 2,473
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-04 06:15:00 | AAPL | Stock | 3.2718 | 3.2718 | 3.2646 | 3.2646 | 22400.0 |
| 2006-12-04 07:35:00 | AAPL | Stock | 3.2607 | 3.2607 | 3.2607 | 3.2607 | 12600.0 |
| 2006-12-04 07:55:00 | AAPL | Stock | 3.2725 | 3.2725 | 3.2725 | 3.2725 | 2800.0 |
| 2006-12-04 08:00:00 | AAPL | Stock | 3.2643 | 3.2764 | 3.2611 | 3.2732 | 775880.0 |
| 2006-12-04 08:05:00 | AAPL | Stock | 3.2721 | 3.2732 | 3.2704 | 3.2704 | 250796.0 |
| 2006-12-04 08:10:00 | AAPL | Stock | 3.2732 | 3.2846 | 3.2732 | 3.2786 | 514780.0 |
| 2006-12-04 08:15:00 | AAPL | Stock | 3.2793 | 3.28 | 3.2779 | 3.2779 | 115724.0 |
| 2006-12-04 08:20:00 | AAPL | Stock | 3.2746 | 3.2789 | 3.2746 | 3.2775 | 295344.0 |
| 2006-12-04 08:25:00 | AAPL | Stock | 3.2789 | 3.2821 | 3.2786 | 3.2814 | 474600.0 |
| 2006-12-04 08:30:00 | AAPL | Stock | 3.2814 | 3.2818 | 3.2746 | 3.2746 | 123732.0 |
| 2006-12-04 08:35:00 | AAPL | Stock | 3.2736 | 3.2786 | 3.2736 | 3.2746 | 331520.0 |
| 2006-12-04 08:40:00 | AAPL | Stock | 3.2764 | 3.2764 | 3.2614 | 3.275 | 117964.0 |
| 2006-12-04 08:45:00 | AAPL | Stock | 3.275 | 3.2782 | 3.275 | 3.2779 | 50960.0 |
| 2006-12-04 08:50:00 | AAPL | Stock | 3.2779 | 3.28 | 3.2768 | 3.2786 | 241948.0 |
| 2006-12-04 08:55:00 | AAPL | Stock | 3.2796 | 3.2796 | 3.2782 | 3.2782 | 244300.0 |
| 2006-12-04 09:00:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.2746 | 3.2754 | 108332.0 |
| 2006-12-04 09:05:00 | AAPL | Stock | 3.275 | 3.275 | 3.2718 | 3.2718 | 95424.0 |
| 2006-12-04 09:10:00 | AAPL | Stock | 3.2721 | 3.2754 | 3.2718 | 3.2754 | 422520.0 |
| 2006-12-04 09:15:00 | AAPL | Stock | 3.2746 | 3.275 | 3.2714 | 3.2714 | 19600.0 |
| 2006-12-04 09:20:00 | AAPL | Stock | 3.2707 | 3.2732 | 3.2704 | 3.2704 | 78540.0 |
| 2006-12-04 09:25:00 | AAPL | Stock | 3.2725 | 3.2821 | 3.2693 | 3.2814 | 609140.0 |
| 2006-12-04 09:30:00 | AAPL | Stock | 3.2814 | 3.2829 | 3.2689 | 3.2736 | 26337864.0 |
| 2006-12-04 09:35:00 | AAPL | Stock | 3.2743 | 3.275 | 3.2643 | 3.2693 | 11869620.0 |
| 2006-12-04 09:40:00 | AAPL | Stock | 3.2693 | 3.2743 | 3.2564 | 3.2582 | 21897820.0 |
| 2006-12-04 09:45:00 | AAPL | Stock | 3.2582 | 3.2614 | 3.2454 | 3.2468 | 21619612.0 |
| 2006-12-04 09:50:00 | AAPL | Stock | 3.2475 | 3.255 | 3.2432 | 3.2468 | 17068660.0 |
| 2006-12-04 09:55:00 | AAPL | Stock | 3.2468 | 3.25 | 3.2411 | 3.25 | 14955752.0 |
| 2006-12-04 10:00:00 | AAPL | Stock | 3.25 | 3.2643 | 3.2479 | 3.2557 | 25795980.0 |
| 2006-12-04 10:05:00 | AAPL | Stock | 3.2564 | 3.2679 | 3.2557 | 3.2582 | 9858044.0 |
| 2006-12-04 10:10:00 | AAPL | Stock | 3.2582 | 3.2582 | 3.2489 | 3.25 | 13867140.0 |
| 2006-12-04 10:15:00 | AAPL | Stock | 3.2496 | 3.2739 | 3.2432 | 3.2504 | 9828224.0 |
| 2006-12-04 10:20:00 | AAPL | Stock | 3.2507 | 3.2554 | 3.2432 | 3.2518 | 11536952.0 |
| 2006-12-04 10:25:00 | AAPL | Stock | 3.2507 | 3.2536 | 3.2393 | 3.24 | 15554504.0 |
| 2006-12-04 10:30:00 | AAPL | Stock | 3.2396 | 3.2432 | 3.2321 | 3.235 | 21000140.0 |
| 2006-12-04 10:35:00 | AAPL | Stock | 3.2343 | 3.2479 | 3.2339 | 3.24 | 13591284.0 |
| 2006-12-04 10:40:00 | AAPL | Stock | 3.24 | 3.2443 | 3.2375 | 3.2418 | 7750456.0 |
| 2006-12-04 10:45:00 | AAPL | Stock | 3.2418 | 3.25 | 3.2411 | 3.2432 | 10889788.0 |
| 2006-12-04 10:50:00 | AAPL | Stock | 3.2429 | 3.2504 | 3.2418 | 3.2486 | 7622860.0 |
| 2006-12-04 10:55:00 | AAPL | Stock | 3.2482 | 3.2518 | 3.2464 | 3.2478 | 10089380.0 |
| 2006-12-04 11:00:00 | AAPL | Stock | 3.2479 | 3.2511 | 3.2443 | 3.2479 | 7236460.0 |
| 2006-12-04 11:05:00 | AAPL | Stock | 3.2479 | 3.2532 | 3.2432 | 3.2514 | 8439620.0 |
| 2006-12-04 11:10:00 | AAPL | Stock | 3.2514 | 3.2639 | 3.25 | 3.2607 | 16307508.0 |
| 2006-12-04 11:15:00 | AAPL | Stock | 3.2607 | 3.2636 | 3.2579 | 3.2596 | 10549224.0 |
| 2006-12-04 11:20:00 | AAPL | Stock | 3.2596 | 3.2607 | 3.2518 | 3.2554 | 10156524.0 |
| 2006-12-04 11:25:00 | AAPL | Stock | 3.2554 | 3.2593 | 3.255 | 3.2554 | 6235572.0 |
| 2006-12-04 11:30:00 | AAPL | Stock | 3.2554 | 3.2557 | 3.2446 | 3.2482 | 7616672.0 |
| 2006-12-04 11:35:00 | AAPL | Stock | 3.2475 | 3.2529 | 3.2457 | 3.2525 | 4240936.0 |
| 2006-12-04 11:40:00 | AAPL | Stock | 3.2518 | 3.2525 | 3.2468 | 3.2493 | 3482052.0 |
| 2006-12-04 11:45:00 | AAPL | Stock | 3.2493 | 3.2529 | 3.2486 | 3.251 | 3792852.0 |
| 2006-12-04 11:50:00 | AAPL | Stock | 3.251 | 3.2514 | 3.2446 | 3.2475 | 3224340.0 |
> showing 50 of 244,020 rows — these rows as CSV