PREVIEW / stock_5min / 2006-12-05
file: by_date/stock_5min/2006/2006-12-05.parquet size: 3.3 MB rows: 242,290 symbols: 2,470
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-05 07:30:00 | AAPL | Stock | 3.2521 | 3.2521 | 3.2521 | 3.2521 | 28000.0 |
| 2006-12-05 07:35:00 | AAPL | Stock | 3.2521 | 3.2521 | 3.2521 | 3.2521 | 2800.0 |
| 2006-12-05 07:50:00 | AAPL | Stock | 3.2636 | 3.2636 | 3.2636 | 3.2636 | 5600.0 |
| 2006-12-05 07:55:00 | AAPL | Stock | 3.2639 | 3.2657 | 3.2639 | 3.2657 | 67200.0 |
| 2006-12-05 08:00:00 | AAPL | Stock | 3.2657 | 3.2661 | 3.2586 | 3.2621 | 444500.0 |
| 2006-12-05 08:05:00 | AAPL | Stock | 3.2625 | 3.2632 | 3.2625 | 3.2632 | 256200.0 |
| 2006-12-05 08:10:00 | AAPL | Stock | 3.2632 | 3.2632 | 3.2596 | 3.2596 | 17416.0 |
| 2006-12-05 08:15:00 | AAPL | Stock | 3.26 | 3.2607 | 3.2596 | 3.2607 | 77000.0 |
| 2006-12-05 08:20:00 | AAPL | Stock | 3.2611 | 3.2621 | 3.26 | 3.2618 | 172200.0 |
| 2006-12-05 08:25:00 | AAPL | Stock | 3.2604 | 3.2604 | 3.2579 | 3.2579 | 167160.0 |
| 2006-12-05 08:30:00 | AAPL | Stock | 3.2561 | 3.2643 | 3.2561 | 3.2614 | 440888.0 |
| 2006-12-05 08:35:00 | AAPL | Stock | 3.2625 | 3.2693 | 3.2621 | 3.2693 | 360500.0 |
| 2006-12-05 08:40:00 | AAPL | Stock | 3.2696 | 3.2729 | 3.2668 | 3.2729 | 794080.0 |
| 2006-12-05 08:45:00 | AAPL | Stock | 3.2736 | 3.275 | 3.2704 | 3.2739 | 435344.0 |
| 2006-12-05 08:50:00 | AAPL | Stock | 3.2736 | 3.2739 | 3.27 | 3.2732 | 352632.0 |
| 2006-12-05 08:55:00 | AAPL | Stock | 3.2725 | 3.2732 | 3.2686 | 3.2696 | 170716.0 |
| 2006-12-05 09:00:00 | AAPL | Stock | 3.2686 | 3.27 | 3.2661 | 3.2693 | 688744.0 |
| 2006-12-05 09:05:00 | AAPL | Stock | 3.2689 | 3.2693 | 3.2661 | 3.2675 | 127176.0 |
| 2006-12-05 09:10:00 | AAPL | Stock | 3.2654 | 3.2689 | 3.2639 | 3.2686 | 707364.0 |
| 2006-12-05 09:15:00 | AAPL | Stock | 3.2689 | 3.2689 | 3.2679 | 3.2679 | 124404.0 |
| 2006-12-05 09:20:00 | AAPL | Stock | 3.2682 | 3.2714 | 3.2682 | 3.2696 | 119700.0 |
| 2006-12-05 09:25:00 | AAPL | Stock | 3.27 | 3.2754 | 3.2696 | 3.2736 | 706300.0 |
| 2006-12-05 09:30:00 | AAPL | Stock | 3.2734 | 3.2771 | 3.2589 | 3.2707 | 17009748.0 |
| 2006-12-05 09:35:00 | AAPL | Stock | 3.27 | 3.2746 | 3.2593 | 3.2671 | 13474972.0 |
| 2006-12-05 09:40:00 | AAPL | Stock | 3.2668 | 3.2704 | 3.2618 | 3.265 | 8543388.0 |
| 2006-12-05 09:45:00 | AAPL | Stock | 3.2643 | 3.265 | 3.255 | 3.2582 | 10127096.0 |
| 2006-12-05 09:50:00 | AAPL | Stock | 3.2582 | 3.2618 | 3.25 | 3.2604 | 12396048.0 |
| 2006-12-05 09:55:00 | AAPL | Stock | 3.26 | 3.2675 | 3.26 | 3.265 | 8945104.0 |
| 2006-12-05 10:00:00 | AAPL | Stock | 3.2646 | 3.2807 | 3.2646 | 3.2714 | 24519320.0 |
| 2006-12-05 10:05:00 | AAPL | Stock | 3.2721 | 3.2764 | 3.2639 | 3.27 | 14412944.0 |
| 2006-12-05 10:10:00 | AAPL | Stock | 3.2689 | 3.2839 | 3.2668 | 3.2836 | 18240824.0 |
| 2006-12-05 10:15:00 | AAPL | Stock | 3.2836 | 3.2975 | 3.2836 | 3.2929 | 28871528.0 |
| 2006-12-05 10:20:00 | AAPL | Stock | 3.2929 | 3.2936 | 3.2832 | 3.2854 | 18147668.0 |
| 2006-12-05 10:25:00 | AAPL | Stock | 3.2857 | 3.2864 | 3.2754 | 3.2757 | 14561848.0 |
| 2006-12-05 10:30:00 | AAPL | Stock | 3.2754 | 3.2821 | 3.2754 | 3.28 | 9146844.0 |
| 2006-12-05 10:35:00 | AAPL | Stock | 3.28 | 3.2868 | 3.2768 | 3.2854 | 10378032.0 |
| 2006-12-05 10:40:00 | AAPL | Stock | 3.2852 | 3.2882 | 3.2811 | 3.2846 | 9715832.0 |
| 2006-12-05 10:45:00 | AAPL | Stock | 3.2843 | 3.2861 | 3.2814 | 3.2853 | 6508040.0 |
| 2006-12-05 10:50:00 | AAPL | Stock | 3.2854 | 3.2936 | 3.285 | 3.2925 | 14181328.0 |
| 2006-12-05 10:55:00 | AAPL | Stock | 3.2929 | 3.2932 | 3.2886 | 3.2889 | 6252204.0 |
| 2006-12-05 11:00:00 | AAPL | Stock | 3.2886 | 3.2929 | 3.2825 | 3.2868 | 7218540.0 |
| 2006-12-05 11:05:00 | AAPL | Stock | 3.2864 | 3.2886 | 3.2821 | 3.2871 | 6242712.0 |
| 2006-12-05 11:10:00 | AAPL | Stock | 3.2871 | 3.2929 | 3.2793 | 3.28 | 8522388.0 |
| 2006-12-05 11:15:00 | AAPL | Stock | 3.28 | 3.2857 | 3.275 | 3.2786 | 8416240.0 |
| 2006-12-05 11:20:00 | AAPL | Stock | 3.2789 | 3.2814 | 3.2714 | 3.275 | 8674848.0 |
| 2006-12-05 11:25:00 | AAPL | Stock | 3.2746 | 3.28 | 3.2739 | 3.28 | 4775708.0 |
| 2006-12-05 11:30:00 | AAPL | Stock | 3.2782 | 3.2821 | 3.2743 | 3.2786 | 5129068.0 |
| 2006-12-05 11:35:00 | AAPL | Stock | 3.2786 | 3.2846 | 3.2768 | 3.2836 | 6046544.0 |
| 2006-12-05 11:40:00 | AAPL | Stock | 3.2836 | 3.2929 | 3.2836 | 3.2857 | 6977432.0 |
| 2006-12-05 11:45:00 | AAPL | Stock | 3.2854 | 3.2857 | 3.2814 | 3.2839 | 3555580.0 |
> showing 50 of 242,290 rows — these rows as CSV