PREVIEW / stock_5min / 2006-12-06
file: by_date/stock_5min/2006/2006-12-06.parquet size: 3.3 MB rows: 239,112 symbols: 2,468
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-06 07:55:00 | AAPL | Stock | 3.2668 | 3.2668 | 3.2668 | 3.2668 | 2800.0 |
| 2006-12-06 08:00:00 | AAPL | Stock | 3.2589 | 3.2589 | 3.2411 | 3.2411 | 658336.0 |
| 2006-12-06 08:05:00 | AAPL | Stock | 3.2468 | 3.2468 | 3.2393 | 3.2393 | 366128.0 |
| 2006-12-06 08:10:00 | AAPL | Stock | 3.2379 | 3.2393 | 3.2357 | 3.2375 | 348068.0 |
| 2006-12-06 08:15:00 | AAPL | Stock | 3.2375 | 3.2443 | 3.2375 | 3.2411 | 208684.0 |
| 2006-12-06 08:20:00 | AAPL | Stock | 3.2421 | 3.2443 | 3.2393 | 3.2411 | 257880.0 |
| 2006-12-06 08:25:00 | AAPL | Stock | 3.2396 | 3.2446 | 3.2393 | 3.2436 | 478464.0 |
| 2006-12-06 08:30:00 | AAPL | Stock | 3.2439 | 3.2439 | 3.2421 | 3.2429 | 70224.0 |
| 2006-12-06 08:35:00 | AAPL | Stock | 3.2429 | 3.2436 | 3.2396 | 3.2411 | 297696.0 |
| 2006-12-06 08:40:00 | AAPL | Stock | 3.2396 | 3.2425 | 3.2375 | 3.2375 | 495264.0 |
| 2006-12-06 08:45:00 | AAPL | Stock | 3.2368 | 3.2393 | 3.2368 | 3.2379 | 305508.0 |
| 2006-12-06 08:50:00 | AAPL | Stock | 3.2393 | 3.2454 | 3.2379 | 3.2454 | 787052.0 |
| 2006-12-06 08:55:00 | AAPL | Stock | 3.2461 | 3.2482 | 3.2411 | 3.2411 | 242900.0 |
| 2006-12-06 09:00:00 | AAPL | Stock | 3.2411 | 3.2482 | 3.2411 | 3.2457 | 142156.0 |
| 2006-12-06 09:05:00 | AAPL | Stock | 3.2446 | 3.2482 | 3.2393 | 3.2393 | 234472.0 |
| 2006-12-06 09:10:00 | AAPL | Stock | 3.2407 | 3.2411 | 3.2393 | 3.2411 | 123116.0 |
| 2006-12-06 09:15:00 | AAPL | Stock | 3.2404 | 3.2411 | 3.2389 | 3.2404 | 167160.0 |
| 2006-12-06 09:20:00 | AAPL | Stock | 3.2425 | 3.2425 | 3.2393 | 3.2393 | 112980.0 |
| 2006-12-06 09:25:00 | AAPL | Stock | 3.2407 | 3.2407 | 3.2329 | 3.2382 | 654220.0 |
| 2006-12-06 09:30:00 | AAPL | Stock | 3.2375 | 3.2464 | 3.2325 | 3.2464 | 20789272.0 |
| 2006-12-06 09:35:00 | AAPL | Stock | 3.2461 | 3.2568 | 3.2421 | 3.2532 | 16427880.0 |
| 2006-12-06 09:40:00 | AAPL | Stock | 3.2532 | 3.2586 | 3.2429 | 3.25 | 15661884.0 |
| 2006-12-06 09:45:00 | AAPL | Stock | 3.2496 | 3.2529 | 3.245 | 3.2479 | 9500960.0 |
| 2006-12-06 09:50:00 | AAPL | Stock | 3.2479 | 3.2521 | 3.2411 | 3.2421 | 10611244.0 |
| 2006-12-06 09:55:00 | AAPL | Stock | 3.2429 | 3.2486 | 3.2418 | 3.245 | 7632912.0 |
| 2006-12-06 10:00:00 | AAPL | Stock | 3.245 | 3.2454 | 3.2382 | 3.2421 | 9295608.0 |
| 2006-12-06 10:05:00 | AAPL | Stock | 3.2421 | 3.2525 | 3.2414 | 3.2518 | 11278036.0 |
| 2006-12-06 10:10:00 | AAPL | Stock | 3.2525 | 3.2571 | 3.2471 | 3.255 | 13721288.0 |
| 2006-12-06 10:15:00 | AAPL | Stock | 3.2548 | 3.26 | 3.2525 | 3.2543 | 10065272.0 |
| 2006-12-06 10:20:00 | AAPL | Stock | 3.2546 | 3.2639 | 3.2532 | 3.2557 | 15120112.0 |
| 2006-12-06 10:25:00 | AAPL | Stock | 3.2557 | 3.2564 | 3.2515 | 3.2536 | 6416732.0 |
| 2006-12-06 10:30:00 | AAPL | Stock | 3.2539 | 3.2554 | 3.2507 | 3.2546 | 6697432.0 |
| 2006-12-06 10:35:00 | AAPL | Stock | 3.2543 | 3.26 | 3.2521 | 3.2529 | 8618064.0 |
| 2006-12-06 10:40:00 | AAPL | Stock | 3.2529 | 3.2571 | 3.2511 | 3.2543 | 4707696.0 |
| 2006-12-06 10:45:00 | AAPL | Stock | 3.2539 | 3.2571 | 3.2525 | 3.2567 | 2676436.0 |
| 2006-12-06 10:50:00 | AAPL | Stock | 3.2568 | 3.2589 | 3.2532 | 3.2579 | 5706092.0 |
| 2006-12-06 10:55:00 | AAPL | Stock | 3.2579 | 3.2579 | 3.2464 | 3.2475 | 10098872.0 |
| 2006-12-06 11:00:00 | AAPL | Stock | 3.2479 | 3.2518 | 3.2479 | 3.2489 | 4226320.0 |
| 2006-12-06 11:05:00 | AAPL | Stock | 3.2489 | 3.2546 | 3.2486 | 3.2532 | 3612252.0 |
| 2006-12-06 11:10:00 | AAPL | Stock | 3.2531 | 3.2532 | 3.2493 | 3.2514 | 2806300.0 |
| 2006-12-06 11:15:00 | AAPL | Stock | 3.2514 | 3.2554 | 3.2514 | 3.2554 | 3614632.0 |
| 2006-12-06 11:20:00 | AAPL | Stock | 3.2554 | 3.2561 | 3.2539 | 3.2539 | 4193308.0 |
| 2006-12-06 11:25:00 | AAPL | Stock | 3.2539 | 3.2554 | 3.2518 | 3.2525 | 8363936.0 |
| 2006-12-06 11:30:00 | AAPL | Stock | 3.2525 | 3.2536 | 3.2468 | 3.2475 | 6131664.0 |
| 2006-12-06 11:35:00 | AAPL | Stock | 3.2474 | 3.2482 | 3.2418 | 3.2443 | 6658904.0 |
| 2006-12-06 11:40:00 | AAPL | Stock | 3.244 | 3.2557 | 3.2436 | 3.2446 | 3568740.0 |
| 2006-12-06 11:45:00 | AAPL | Stock | 3.2446 | 3.2446 | 3.2414 | 3.2439 | 6115592.0 |
| 2006-12-06 11:50:00 | AAPL | Stock | 3.2436 | 3.2471 | 3.2411 | 3.2429 | 5991832.0 |
| 2006-12-06 11:55:00 | AAPL | Stock | 3.2432 | 3.2432 | 3.2382 | 3.2389 | 4475072.0 |
| 2006-12-06 12:00:00 | AAPL | Stock | 3.2386 | 3.2393 | 3.2346 | 3.2379 | 9355724.0 |
> showing 50 of 239,112 rows — these rows as CSV