PREVIEW / stock_5min / 2007-02-14
file: by_date/stock_5min/2007/2007-02-14.parquet size: 3.5 MB rows: 249,158 symbols: 2,538
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 |
|---|---|---|---|---|---|---|---|
| 2007-02-14 06:30:00 | AAPL | Stock | 3.0354 | 3.04 | 3.0354 | 3.04 | 20804.0 |
| 2007-02-14 06:55:00 | AAPL | Stock | 3.0354 | 3.0354 | 3.0354 | 3.0354 | 11200.0 |
| 2007-02-14 07:35:00 | AAPL | Stock | 3.0271 | 3.0289 | 3.025 | 3.025 | 78400.0 |
| 2007-02-14 07:40:00 | AAPL | Stock | 3.0232 | 3.025 | 3.0179 | 3.025 | 64680.0 |
| 2007-02-14 07:45:00 | AAPL | Stock | 3.025 | 3.025 | 3.0179 | 3.0179 | 13020.0 |
| 2007-02-14 07:50:00 | AAPL | Stock | 3.0125 | 3.0143 | 3.0107 | 3.0107 | 36120.0 |
| 2007-02-14 08:00:00 | AAPL | Stock | 3.0179 | 3.0221 | 3.0118 | 3.0214 | 105784.0 |
| 2007-02-14 08:05:00 | AAPL | Stock | 3.0214 | 3.0268 | 3.0214 | 3.0268 | 92400.0 |
| 2007-02-14 08:10:00 | AAPL | Stock | 3.0232 | 3.0232 | 3.0218 | 3.0218 | 113960.0 |
| 2007-02-14 08:15:00 | AAPL | Stock | 3.0232 | 3.0286 | 3.0232 | 3.0286 | 61600.0 |
| 2007-02-14 08:20:00 | AAPL | Stock | 3.0236 | 3.0236 | 3.0214 | 3.0214 | 431200.0 |
| 2007-02-14 08:25:00 | AAPL | Stock | 3.0232 | 3.025 | 3.0214 | 3.0218 | 86800.0 |
| 2007-02-14 08:30:00 | AAPL | Stock | 3.0204 | 3.0214 | 3.02 | 3.0214 | 162400.0 |
| 2007-02-14 08:35:00 | AAPL | Stock | 3.0214 | 3.0214 | 3.0196 | 3.0196 | 44800.0 |
| 2007-02-14 08:40:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 36400.0 |
| 2007-02-14 08:45:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0196 | 3.0196 | 30800.0 |
| 2007-02-14 08:50:00 | AAPL | Stock | 3.0196 | 3.0196 | 3.0161 | 3.0179 | 245000.0 |
| 2007-02-14 08:55:00 | AAPL | Stock | 3.0171 | 3.0171 | 3.0143 | 3.0143 | 61180.0 |
| 2007-02-14 09:00:00 | AAPL | Stock | 3.0175 | 3.0179 | 3.0164 | 3.0164 | 22400.0 |
| 2007-02-14 09:05:00 | AAPL | Stock | 3.0164 | 3.0189 | 3.0164 | 3.0189 | 36400.0 |
| 2007-02-14 09:10:00 | AAPL | Stock | 3.0189 | 3.0189 | 3.0189 | 3.0189 | 8400.0 |
| 2007-02-14 09:15:00 | AAPL | Stock | 3.0189 | 3.0189 | 3.0189 | 3.0189 | 19600.0 |
| 2007-02-14 09:20:00 | AAPL | Stock | 3.0189 | 3.0196 | 3.0179 | 3.0196 | 70364.0 |
| 2007-02-14 09:25:00 | AAPL | Stock | 3.0189 | 3.0289 | 3.0186 | 3.02 | 437808.0 |
| 2007-02-14 09:30:00 | AAPL | Stock | 3.0225 | 3.0329 | 3.0204 | 3.0293 | 18389476.0 |
| 2007-02-14 09:35:00 | AAPL | Stock | 3.0293 | 3.0339 | 3.0279 | 3.0339 | 9863868.0 |
| 2007-02-14 09:40:00 | AAPL | Stock | 3.0339 | 3.035 | 3.0296 | 3.0307 | 8628032.0 |
| 2007-02-14 09:45:00 | AAPL | Stock | 3.0311 | 3.0364 | 3.0307 | 3.0314 | 6849920.0 |
| 2007-02-14 09:50:00 | AAPL | Stock | 3.0317 | 3.0336 | 3.0296 | 3.0329 | 7639240.0 |
| 2007-02-14 09:55:00 | AAPL | Stock | 3.0328 | 3.0336 | 3.0279 | 3.0307 | 9775416.0 |
| 2007-02-14 10:00:00 | AAPL | Stock | 3.0304 | 3.0414 | 3.0289 | 3.0411 | 19633908.0 |
| 2007-02-14 10:05:00 | AAPL | Stock | 3.0407 | 3.0507 | 3.0375 | 3.0489 | 21515844.0 |
| 2007-02-14 10:10:00 | AAPL | Stock | 3.0496 | 3.0525 | 3.0446 | 3.0461 | 17993248.0 |
| 2007-02-14 10:15:00 | AAPL | Stock | 3.0461 | 3.0518 | 3.0454 | 3.0457 | 9352812.0 |
| 2007-02-14 10:20:00 | AAPL | Stock | 3.0457 | 3.0464 | 3.0429 | 3.0464 | 7490868.0 |
| 2007-02-14 10:25:00 | AAPL | Stock | 3.0463 | 3.0479 | 3.035 | 3.0386 | 12713568.0 |
| 2007-02-14 10:30:00 | AAPL | Stock | 3.0389 | 3.0432 | 3.0379 | 3.0429 | 5251848.0 |
| 2007-02-14 10:35:00 | AAPL | Stock | 3.0432 | 3.0457 | 3.0429 | 3.0446 | 5418308.0 |
| 2007-02-14 10:40:00 | AAPL | Stock | 3.0443 | 3.0482 | 3.0429 | 3.0479 | 6820100.0 |
| 2007-02-14 10:45:00 | AAPL | Stock | 3.0479 | 3.0485 | 3.0411 | 3.0428 | 4398660.0 |
| 2007-02-14 10:50:00 | AAPL | Stock | 3.0425 | 3.045 | 3.0386 | 3.0389 | 6017368.0 |
| 2007-02-14 10:55:00 | AAPL | Stock | 3.0393 | 3.0429 | 3.0389 | 3.0407 | 4200112.0 |
| 2007-02-14 11:00:00 | AAPL | Stock | 3.0407 | 3.0482 | 3.0393 | 3.0396 | 3749452.0 |
| 2007-02-14 11:05:00 | AAPL | Stock | 3.0396 | 3.0429 | 3.0386 | 3.0418 | 3747576.0 |
| 2007-02-14 11:10:00 | AAPL | Stock | 3.0414 | 3.0507 | 3.0411 | 3.0479 | 12526136.0 |
| 2007-02-14 11:15:00 | AAPL | Stock | 3.0475 | 3.0525 | 3.0468 | 3.0525 | 7604520.0 |
| 2007-02-14 11:20:00 | AAPL | Stock | 3.0525 | 3.0586 | 3.0496 | 3.055 | 13585208.0 |
| 2007-02-14 11:25:00 | AAPL | Stock | 3.055 | 3.0575 | 3.0507 | 3.0525 | 11281200.0 |
| 2007-02-14 11:30:00 | AAPL | Stock | 3.0525 | 3.055 | 3.0489 | 3.0496 | 8929816.0 |
| 2007-02-14 11:35:00 | AAPL | Stock | 3.0496 | 3.05 | 3.0475 | 3.0482 | 6545756.0 |
> showing 50 of 249,158 rows — these rows as CSV