PREVIEW / stock_5min / 2007-02-05
file: by_date/stock_5min/2007/2007-02-05.parquet size: 3.3 MB rows: 242,540 symbols: 2,494
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 |
|---|---|---|---|---|---|---|---|
| 2007-02-05 07:10:00 | AAPL | Stock | 3.0154 | 3.0154 | 3.0154 | 3.0154 | 9800.0 |
| 2007-02-05 07:15:00 | AAPL | Stock | 3.0154 | 3.0154 | 3.0154 | 3.0154 | 2800.0 |
| 2007-02-05 07:35:00 | AAPL | Stock | 3.0157 | 3.0157 | 3.0157 | 3.0157 | 2800.0 |
| 2007-02-05 08:00:00 | AAPL | Stock | 3.015 | 3.0179 | 3.0054 | 3.0161 | 131152.0 |
| 2007-02-05 08:10:00 | AAPL | Stock | 3.0111 | 3.0129 | 3.0093 | 3.0107 | 142520.0 |
| 2007-02-05 08:15:00 | AAPL | Stock | 3.0093 | 3.0111 | 3.0082 | 3.0111 | 76720.0 |
| 2007-02-05 08:20:00 | AAPL | Stock | 3.0111 | 3.0161 | 3.0107 | 3.0111 | 76020.0 |
| 2007-02-05 08:25:00 | AAPL | Stock | 3.0111 | 3.0125 | 3.0107 | 3.0107 | 26040.0 |
| 2007-02-05 08:30:00 | AAPL | Stock | 3.0107 | 3.0196 | 3.0107 | 3.0125 | 464240.0 |
| 2007-02-05 08:35:00 | AAPL | Stock | 3.0171 | 3.0179 | 3.0171 | 3.0179 | 154000.0 |
| 2007-02-05 08:40:00 | AAPL | Stock | 3.0161 | 3.0196 | 3.0161 | 3.0196 | 126140.0 |
| 2007-02-05 08:45:00 | AAPL | Stock | 3.0164 | 3.0225 | 3.0164 | 3.0225 | 46200.0 |
| 2007-02-05 08:50:00 | AAPL | Stock | 3.02 | 3.0225 | 3.02 | 3.02 | 72800.0 |
| 2007-02-05 08:55:00 | AAPL | Stock | 3.02 | 3.0261 | 3.02 | 3.025 | 369768.0 |
| 2007-02-05 09:00:00 | AAPL | Stock | 3.0218 | 3.025 | 3.0129 | 3.0182 | 519260.0 |
| 2007-02-05 09:05:00 | AAPL | Stock | 3.0182 | 3.0182 | 3.0107 | 3.0125 | 380800.0 |
| 2007-02-05 09:10:00 | AAPL | Stock | 3.0118 | 3.0182 | 3.0029 | 3.0075 | 584808.0 |
| 2007-02-05 09:15:00 | AAPL | Stock | 3.0139 | 3.0143 | 3.0139 | 3.0143 | 5600.0 |
| 2007-02-05 09:20:00 | AAPL | Stock | 3.0139 | 3.0175 | 3.0139 | 3.0164 | 180600.0 |
| 2007-02-05 09:25:00 | AAPL | Stock | 3.0161 | 3.0179 | 3.0079 | 3.0107 | 968716.0 |
| 2007-02-05 09:30:00 | AAPL | Stock | 3.0107 | 3.0329 | 3.0107 | 3.0321 | 16729244.0 |
| 2007-02-05 09:35:00 | AAPL | Stock | 3.0329 | 3.0357 | 3.0246 | 3.0354 | 13512772.0 |
| 2007-02-05 09:40:00 | AAPL | Stock | 3.035 | 3.0382 | 3.0268 | 3.0304 | 15206632.0 |
| 2007-02-05 09:45:00 | AAPL | Stock | 3.0304 | 3.035 | 3.0221 | 3.0225 | 15984584.0 |
| 2007-02-05 09:50:00 | AAPL | Stock | 3.0225 | 3.0229 | 3.0154 | 3.0222 | 15838816.0 |
| 2007-02-05 09:55:00 | AAPL | Stock | 3.0221 | 3.0221 | 3.0089 | 3.0161 | 14785288.0 |
| 2007-02-05 10:00:00 | AAPL | Stock | 3.0157 | 3.0225 | 3.0132 | 3.0196 | 8808940.0 |
| 2007-02-05 10:05:00 | AAPL | Stock | 3.0193 | 3.0236 | 3.0168 | 3.0196 | 9853396.0 |
| 2007-02-05 10:10:00 | AAPL | Stock | 3.0196 | 3.02 | 3.0068 | 3.0071 | 14288316.0 |
| 2007-02-05 10:15:00 | AAPL | Stock | 3.0071 | 3.01 | 3.0029 | 3.01 | 14360052.0 |
| 2007-02-05 10:20:00 | AAPL | Stock | 3.01 | 3.0186 | 3.0086 | 3.0171 | 10501400.0 |
| 2007-02-05 10:25:00 | AAPL | Stock | 3.0168 | 3.0171 | 3.0111 | 3.0157 | 7303660.0 |
| 2007-02-05 10:30:00 | AAPL | Stock | 3.0154 | 3.0179 | 3.0104 | 3.0125 | 7096964.0 |
| 2007-02-05 10:35:00 | AAPL | Stock | 3.0121 | 3.0175 | 3.0111 | 3.0121 | 6851880.0 |
| 2007-02-05 10:40:00 | AAPL | Stock | 3.0125 | 3.0157 | 3.0089 | 3.0121 | 5711832.0 |
| 2007-02-05 10:45:00 | AAPL | Stock | 3.0125 | 3.0143 | 3.0096 | 3.0111 | 4205460.0 |
| 2007-02-05 10:50:00 | AAPL | Stock | 3.0111 | 3.0132 | 3.01 | 3.0129 | 5629204.0 |
| 2007-02-05 10:55:00 | AAPL | Stock | 3.0132 | 3.0136 | 3.0104 | 3.0125 | 5372220.0 |
| 2007-02-05 11:00:00 | AAPL | Stock | 3.0118 | 3.0164 | 3.0104 | 3.0131 | 10907792.0 |
| 2007-02-05 11:05:00 | AAPL | Stock | 3.0132 | 3.0186 | 3.0114 | 3.0179 | 8169168.0 |
| 2007-02-05 11:10:00 | AAPL | Stock | 3.0179 | 3.025 | 3.0168 | 3.0171 | 10357844.0 |
| 2007-02-05 11:15:00 | AAPL | Stock | 3.0171 | 3.0232 | 3.0146 | 3.0218 | 5210660.0 |
| 2007-02-05 11:20:00 | AAPL | Stock | 3.0218 | 3.0286 | 3.0218 | 3.0282 | 10698940.0 |
| 2007-02-05 11:25:00 | AAPL | Stock | 3.0286 | 3.0321 | 3.0268 | 3.0289 | 9696652.0 |
| 2007-02-05 11:30:00 | AAPL | Stock | 3.0293 | 3.0321 | 3.0243 | 3.0275 | 7280308.0 |
| 2007-02-05 11:35:00 | AAPL | Stock | 3.0275 | 3.0382 | 3.0268 | 3.0367 | 14656404.0 |
| 2007-02-05 11:40:00 | AAPL | Stock | 3.0368 | 3.0439 | 3.0357 | 3.0389 | 19874540.0 |
| 2007-02-05 11:45:00 | AAPL | Stock | 3.0386 | 3.0421 | 3.0368 | 3.04 | 6882904.0 |
| 2007-02-05 11:50:00 | AAPL | Stock | 3.0404 | 3.0429 | 3.0364 | 3.038 | 6874560.0 |
| 2007-02-05 11:55:00 | AAPL | Stock | 3.0382 | 3.0414 | 3.0318 | 3.0339 | 7130256.0 |
> showing 50 of 242,540 rows — these rows as CSV