PREVIEW / stock_5min / 2006-12-20
file: by_date/stock_5min/2006/2006-12-20.parquet size: 3.3 MB rows: 241,907 symbols: 2,477
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 |
|---|---|---|---|---|---|---|---|
| 2006-12-20 07:00:00 | AAPL | Stock | 3.0954 | 3.0993 | 3.0954 | 3.0993 | 16800.0 |
| 2006-12-20 07:15:00 | AAPL | Stock | 3.1032 | 3.1032 | 3.1032 | 3.1032 | 10920.0 |
| 2006-12-20 07:35:00 | AAPL | Stock | 3.1032 | 3.1071 | 3.1032 | 3.1071 | 21000.0 |
| 2006-12-20 07:40:00 | AAPL | Stock | 3.1036 | 3.1036 | 3.0971 | 3.0971 | 22400.0 |
| 2006-12-20 07:50:00 | AAPL | Stock | 3.0982 | 3.0982 | 3.0964 | 3.0964 | 36400.0 |
| 2006-12-20 08:00:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0929 | 3.0964 | 170296.0 |
| 2006-12-20 08:05:00 | AAPL | Stock | 3.0939 | 3.0979 | 3.0939 | 3.0964 | 218120.0 |
| 2006-12-20 08:10:00 | AAPL | Stock | 3.0964 | 3.0964 | 3.0929 | 3.0954 | 461440.0 |
| 2006-12-20 08:15:00 | AAPL | Stock | 3.0957 | 3.0957 | 3.0929 | 3.0929 | 71400.0 |
| 2006-12-20 08:20:00 | AAPL | Stock | 3.0946 | 3.0954 | 3.0929 | 3.0929 | 81228.0 |
| 2006-12-20 08:25:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0925 | 3.0925 | 54600.0 |
| 2006-12-20 08:30:00 | AAPL | Stock | 3.0918 | 3.0918 | 3.0864 | 3.0875 | 89320.0 |
| 2006-12-20 08:35:00 | AAPL | Stock | 3.0893 | 3.0946 | 3.0893 | 3.0946 | 240884.0 |
| 2006-12-20 08:40:00 | AAPL | Stock | 3.0957 | 3.0971 | 3.0946 | 3.0971 | 316204.0 |
| 2006-12-20 08:45:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0911 | 3.0932 | 134792.0 |
| 2006-12-20 08:50:00 | AAPL | Stock | 3.0932 | 3.0932 | 3.0918 | 3.0929 | 159740.0 |
| 2006-12-20 08:55:00 | AAPL | Stock | 3.0929 | 3.0932 | 3.0918 | 3.0918 | 128800.0 |
| 2006-12-20 09:00:00 | AAPL | Stock | 3.0918 | 3.0936 | 3.0911 | 3.0929 | 130900.0 |
| 2006-12-20 09:05:00 | AAPL | Stock | 3.0929 | 3.0936 | 3.0904 | 3.0929 | 177576.0 |
| 2006-12-20 09:10:00 | AAPL | Stock | 3.0929 | 3.0929 | 3.0911 | 3.0925 | 74312.0 |
| 2006-12-20 09:15:00 | AAPL | Stock | 3.0943 | 3.0943 | 3.0886 | 3.0911 | 51408.0 |
| 2006-12-20 09:20:00 | AAPL | Stock | 3.0875 | 3.0907 | 3.0875 | 3.0907 | 48580.0 |
| 2006-12-20 09:25:00 | AAPL | Stock | 3.0871 | 3.0907 | 3.0857 | 3.0893 | 299040.0 |
| 2006-12-20 09:30:00 | AAPL | Stock | 3.0879 | 3.0893 | 3.0629 | 3.0646 | 17483620.0 |
| 2006-12-20 09:35:00 | AAPL | Stock | 3.0657 | 3.0818 | 3.0639 | 3.0807 | 14973504.0 |
| 2006-12-20 09:40:00 | AAPL | Stock | 3.0807 | 3.0954 | 3.0757 | 3.0818 | 18619076.0 |
| 2006-12-20 09:45:00 | AAPL | Stock | 3.0811 | 3.0882 | 3.0764 | 3.0829 | 11762800.0 |
| 2006-12-20 09:50:00 | AAPL | Stock | 3.0829 | 3.0871 | 3.0725 | 3.0764 | 11314856.0 |
| 2006-12-20 09:55:00 | AAPL | Stock | 3.0761 | 3.0843 | 3.0725 | 3.0843 | 8899772.0 |
| 2006-12-20 10:00:00 | AAPL | Stock | 3.0843 | 3.0939 | 3.0807 | 3.0886 | 13972168.0 |
| 2006-12-20 10:05:00 | AAPL | Stock | 3.0886 | 3.0896 | 3.0714 | 3.0843 | 10674664.0 |
| 2006-12-20 10:10:00 | AAPL | Stock | 3.0839 | 3.0911 | 3.0839 | 3.0879 | 8767332.0 |
| 2006-12-20 10:15:00 | AAPL | Stock | 3.0886 | 3.0911 | 3.0807 | 3.0843 | 6255032.0 |
| 2006-12-20 10:20:00 | AAPL | Stock | 3.0843 | 3.0868 | 3.0743 | 3.0754 | 9150456.0 |
| 2006-12-20 10:25:00 | AAPL | Stock | 3.0757 | 3.0789 | 3.0679 | 3.0721 | 12507740.0 |
| 2006-12-20 10:30:00 | AAPL | Stock | 3.0721 | 3.0804 | 3.07 | 3.0746 | 7517496.0 |
| 2006-12-20 10:35:00 | AAPL | Stock | 3.0746 | 3.0796 | 3.0732 | 3.0775 | 5702704.0 |
| 2006-12-20 10:40:00 | AAPL | Stock | 3.0779 | 3.0793 | 3.0721 | 3.0764 | 7073528.0 |
| 2006-12-20 10:45:00 | AAPL | Stock | 3.0761 | 3.0775 | 3.0668 | 3.0707 | 11382532.0 |
| 2006-12-20 10:50:00 | AAPL | Stock | 3.07 | 3.0718 | 3.0632 | 3.0636 | 6385596.0 |
| 2006-12-20 10:55:00 | AAPL | Stock | 3.0639 | 3.0682 | 3.0621 | 3.0679 | 7497140.0 |
| 2006-12-20 11:00:00 | AAPL | Stock | 3.0679 | 3.0707 | 3.0646 | 3.0701 | 4507916.0 |
| 2006-12-20 11:05:00 | AAPL | Stock | 3.0704 | 3.0707 | 3.065 | 3.0654 | 3968244.0 |
| 2006-12-20 11:10:00 | AAPL | Stock | 3.0654 | 3.0714 | 3.0614 | 3.0679 | 9081548.0 |
| 2006-12-20 11:15:00 | AAPL | Stock | 3.0682 | 3.0714 | 3.0568 | 3.06 | 8985956.0 |
| 2006-12-20 11:20:00 | AAPL | Stock | 3.06 | 3.0625 | 3.0529 | 3.0575 | 9178652.0 |
| 2006-12-20 11:25:00 | AAPL | Stock | 3.0579 | 3.0593 | 3.0561 | 3.0571 | 6069364.0 |
| 2006-12-20 11:30:00 | AAPL | Stock | 3.0571 | 3.0632 | 3.0568 | 3.06 | 6130544.0 |
| 2006-12-20 11:35:00 | AAPL | Stock | 3.0596 | 3.0629 | 3.0579 | 3.0582 | 2381036.0 |
| 2006-12-20 11:40:00 | AAPL | Stock | 3.0582 | 3.0585 | 3.0546 | 3.0575 | 5725888.0 |
> showing 50 of 241,907 rows — these rows as CSV