PREVIEW / stock_5min / 2006-12-15
file: by_date/stock_5min/2006/2006-12-15.parquet size: 3.4 MB rows: 247,564 symbols: 2,478
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-15 06:00:00 | AAPL | Stock | 3.1686 | 3.1686 | 3.1686 | 3.1686 | 5600.0 |
| 2006-12-15 06:05:00 | AAPL | Stock | 3.1618 | 3.1618 | 3.1607 | 3.1607 | 11200.0 |
| 2006-12-15 07:00:00 | AAPL | Stock | 3.1743 | 3.1743 | 3.1743 | 3.1743 | 2800.0 |
| 2006-12-15 07:15:00 | AAPL | Stock | 3.1761 | 3.1768 | 3.1761 | 3.1768 | 5880.0 |
| 2006-12-15 07:20:00 | AAPL | Stock | 3.1789 | 3.1789 | 3.1718 | 3.1718 | 29400.0 |
| 2006-12-15 07:40:00 | AAPL | Stock | 3.1718 | 3.1732 | 3.1718 | 3.1732 | 16800.0 |
| 2006-12-15 07:50:00 | AAPL | Stock | 3.1643 | 3.1643 | 3.1643 | 3.1643 | 5600.0 |
| 2006-12-15 07:55:00 | AAPL | Stock | 3.1639 | 3.1661 | 3.1639 | 3.1661 | 33600.0 |
| 2006-12-15 08:00:00 | AAPL | Stock | 3.1679 | 3.1679 | 3.1629 | 3.1636 | 180208.0 |
| 2006-12-15 08:05:00 | AAPL | Stock | 3.1632 | 3.1643 | 3.1611 | 3.1611 | 204400.0 |
| 2006-12-15 08:10:00 | AAPL | Stock | 3.1625 | 3.1632 | 3.1611 | 3.1629 | 329000.0 |
| 2006-12-15 08:15:00 | AAPL | Stock | 3.1643 | 3.1657 | 3.1643 | 3.1646 | 273448.0 |
| 2006-12-15 08:20:00 | AAPL | Stock | 3.1646 | 3.1679 | 3.1643 | 3.1679 | 186760.0 |
| 2006-12-15 08:25:00 | AAPL | Stock | 3.1679 | 3.1714 | 3.1664 | 3.1696 | 309400.0 |
| 2006-12-15 08:30:00 | AAPL | Stock | 3.1696 | 3.1857 | 3.1696 | 3.1821 | 1330028.0 |
| 2006-12-15 08:35:00 | AAPL | Stock | 3.1804 | 3.1889 | 3.1804 | 3.1875 | 881580.0 |
| 2006-12-15 08:40:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1825 | 3.1839 | 603288.0 |
| 2006-12-15 08:45:00 | AAPL | Stock | 3.1857 | 3.1875 | 3.1839 | 3.1854 | 290500.0 |
| 2006-12-15 08:50:00 | AAPL | Stock | 3.1839 | 3.1864 | 3.1836 | 3.1864 | 402136.0 |
| 2006-12-15 08:55:00 | AAPL | Stock | 3.1875 | 3.1875 | 3.1857 | 3.1857 | 213640.0 |
| 2006-12-15 09:00:00 | AAPL | Stock | 3.1857 | 3.1864 | 3.1857 | 3.1857 | 74340.0 |
| 2006-12-15 09:05:00 | AAPL | Stock | 3.1857 | 3.1882 | 3.1846 | 3.185 | 374444.0 |
| 2006-12-15 09:10:00 | AAPL | Stock | 3.1864 | 3.1864 | 3.1846 | 3.185 | 439264.0 |
| 2006-12-15 09:15:00 | AAPL | Stock | 3.1839 | 3.1839 | 3.1757 | 3.1786 | 633220.0 |
| 2006-12-15 09:20:00 | AAPL | Stock | 3.1761 | 3.1818 | 3.1761 | 3.1796 | 304304.0 |
| 2006-12-15 09:25:00 | AAPL | Stock | 3.18 | 3.1857 | 3.1714 | 3.1771 | 3876656.0 |
| 2006-12-15 09:30:00 | AAPL | Stock | 3.1768 | 3.1864 | 3.1707 | 3.1768 | 132748924.0 |
| 2006-12-15 09:35:00 | AAPL | Stock | 3.1771 | 3.1786 | 3.1536 | 3.1557 | 24085264.0 |
| 2006-12-15 09:40:00 | AAPL | Stock | 3.1571 | 3.1811 | 3.1489 | 3.1507 | 23501828.0 |
| 2006-12-15 09:45:00 | AAPL | Stock | 3.1511 | 3.1575 | 3.1382 | 3.1511 | 24836336.0 |
| 2006-12-15 09:50:00 | AAPL | Stock | 3.1511 | 3.1589 | 3.15 | 3.1514 | 17534720.0 |
| 2006-12-15 09:55:00 | AAPL | Stock | 3.1536 | 3.1839 | 3.1464 | 3.1564 | 13717368.0 |
| 2006-12-15 10:00:00 | AAPL | Stock | 3.1564 | 3.1825 | 3.1543 | 3.1589 | 8041264.0 |
| 2006-12-15 10:05:00 | AAPL | Stock | 3.1582 | 3.16 | 3.1504 | 3.1543 | 10131716.0 |
| 2006-12-15 10:10:00 | AAPL | Stock | 3.1539 | 3.1796 | 3.1518 | 3.1614 | 6874308.0 |
| 2006-12-15 10:15:00 | AAPL | Stock | 3.1618 | 3.1789 | 3.1589 | 3.1593 | 12646424.0 |
| 2006-12-15 10:20:00 | AAPL | Stock | 3.159 | 3.1829 | 3.1571 | 3.1589 | 4725392.0 |
| 2006-12-15 10:25:00 | AAPL | Stock | 3.1589 | 3.1614 | 3.1546 | 3.16 | 5561528.0 |
| 2006-12-15 10:30:00 | AAPL | Stock | 3.1597 | 3.1664 | 3.1589 | 3.1654 | 5933060.0 |
| 2006-12-15 10:35:00 | AAPL | Stock | 3.1648 | 3.1746 | 3.1604 | 3.1704 | 10851764.0 |
| 2006-12-15 10:40:00 | AAPL | Stock | 3.171 | 3.1711 | 3.1657 | 3.1657 | 7624596.0 |
| 2006-12-15 10:45:00 | AAPL | Stock | 3.1661 | 3.1682 | 3.1625 | 3.1636 | 6672344.0 |
| 2006-12-15 10:50:00 | AAPL | Stock | 3.1639 | 3.1821 | 3.1571 | 3.165 | 6605592.0 |
| 2006-12-15 10:55:00 | AAPL | Stock | 3.1646 | 3.1804 | 3.1636 | 3.1664 | 5337080.0 |
| 2006-12-15 11:00:00 | AAPL | Stock | 3.1668 | 3.1811 | 3.1646 | 3.165 | 3851260.0 |
| 2006-12-15 11:05:00 | AAPL | Stock | 3.1646 | 3.1818 | 3.1575 | 3.1596 | 7211932.0 |
| 2006-12-15 11:10:00 | AAPL | Stock | 3.1596 | 3.1821 | 3.1589 | 3.1611 | 4635512.0 |
| 2006-12-15 11:15:00 | AAPL | Stock | 3.1607 | 3.1807 | 3.1589 | 3.1607 | 4475660.0 |
| 2006-12-15 11:20:00 | AAPL | Stock | 3.1607 | 3.1807 | 3.1607 | 3.1614 | 2321172.0 |
| 2006-12-15 11:25:00 | AAPL | Stock | 3.1614 | 3.1789 | 3.1607 | 3.1614 | 5616968.0 |
> showing 50 of 247,564 rows — these rows as CSV