PREVIEW / stock_5min / 2007-03-21
file: by_date/stock_5min/2007/2007-03-21.parquet size: 3.5 MB rows: 254,095 symbols: 2,558
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 |
|---|---|---|---|---|---|---|---|
| 2007-03-21 07:30:00 | AAPL | Stock | 3.2793 | 3.2793 | 3.2793 | 3.2793 | 5600.0 |
| 2007-03-21 07:40:00 | AAPL | Stock | 3.275 | 3.2793 | 3.275 | 3.2793 | 16800.0 |
| 2007-03-21 07:45:00 | AAPL | Stock | 3.2768 | 3.2786 | 3.2768 | 3.2786 | 19600.0 |
| 2007-03-21 07:50:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.2786 | 3.2786 | 16800.0 |
| 2007-03-21 08:00:00 | AAPL | Stock | 3.2786 | 3.2786 | 3.275 | 3.2768 | 270984.0 |
| 2007-03-21 08:05:00 | AAPL | Stock | 3.2732 | 3.2732 | 3.2718 | 3.2732 | 105784.0 |
| 2007-03-21 08:10:00 | AAPL | Stock | 3.2732 | 3.2754 | 3.2732 | 3.2743 | 86324.0 |
| 2007-03-21 08:15:00 | AAPL | Stock | 3.2764 | 3.2764 | 3.2743 | 3.275 | 240576.0 |
| 2007-03-21 08:20:00 | AAPL | Stock | 3.275 | 3.2768 | 3.275 | 3.2768 | 53732.0 |
| 2007-03-21 08:25:00 | AAPL | Stock | 3.2779 | 3.2782 | 3.2768 | 3.2782 | 43400.0 |
| 2007-03-21 08:30:00 | AAPL | Stock | 3.2768 | 3.2886 | 3.2764 | 3.2882 | 1049356.0 |
| 2007-03-21 08:35:00 | AAPL | Stock | 3.2879 | 3.2896 | 3.2843 | 3.2889 | 671356.0 |
| 2007-03-21 08:40:00 | AAPL | Stock | 3.2889 | 3.2929 | 3.2879 | 3.2904 | 399364.0 |
| 2007-03-21 08:45:00 | AAPL | Stock | 3.2904 | 3.2921 | 3.2879 | 3.2911 | 271320.0 |
| 2007-03-21 08:50:00 | AAPL | Stock | 3.29 | 3.29 | 3.2893 | 3.2893 | 128940.0 |
| 2007-03-21 08:55:00 | AAPL | Stock | 3.29 | 3.2911 | 3.2893 | 3.2893 | 183400.0 |
| 2007-03-21 09:00:00 | AAPL | Stock | 3.2893 | 3.29 | 3.2671 | 3.2896 | 714616.0 |
| 2007-03-21 09:05:00 | AAPL | Stock | 3.2893 | 3.29 | 3.2886 | 3.2886 | 294000.0 |
| 2007-03-21 09:10:00 | AAPL | Stock | 3.2893 | 3.2918 | 3.2893 | 3.2911 | 1093764.0 |
| 2007-03-21 09:15:00 | AAPL | Stock | 3.2918 | 3.2918 | 3.2893 | 3.2911 | 271880.0 |
| 2007-03-21 09:20:00 | AAPL | Stock | 3.2893 | 3.2893 | 3.2875 | 3.2893 | 196000.0 |
| 2007-03-21 09:25:00 | AAPL | Stock | 3.2875 | 3.2875 | 3.2821 | 3.2857 | 332556.0 |
| 2007-03-21 09:30:00 | AAPL | Stock | 3.2854 | 3.2929 | 3.2807 | 3.2807 | 20082944.0 |
| 2007-03-21 09:35:00 | AAPL | Stock | 3.2807 | 3.2868 | 3.2768 | 3.2864 | 10447556.0 |
| 2007-03-21 09:40:00 | AAPL | Stock | 3.2846 | 3.2907 | 3.2829 | 3.2839 | 12769596.0 |
| 2007-03-21 09:45:00 | AAPL | Stock | 3.2839 | 3.2871 | 3.2814 | 3.2825 | 9603188.0 |
| 2007-03-21 09:50:00 | AAPL | Stock | 3.2825 | 3.2875 | 3.2821 | 3.2861 | 9124276.0 |
| 2007-03-21 09:55:00 | AAPL | Stock | 3.2861 | 3.2875 | 3.2793 | 3.2839 | 11582648.0 |
| 2007-03-21 10:00:00 | AAPL | Stock | 3.2843 | 3.2871 | 3.275 | 3.2786 | 13159216.0 |
| 2007-03-21 10:05:00 | AAPL | Stock | 3.2783 | 3.2861 | 3.2779 | 3.2793 | 6270096.0 |
| 2007-03-21 10:10:00 | AAPL | Stock | 3.2793 | 3.2843 | 3.2789 | 3.2818 | 8363376.0 |
| 2007-03-21 10:15:00 | AAPL | Stock | 3.2818 | 3.2832 | 3.2754 | 3.2782 | 9506000.0 |
| 2007-03-21 10:20:00 | AAPL | Stock | 3.2779 | 3.2811 | 3.2757 | 3.2771 | 4585756.0 |
| 2007-03-21 10:25:00 | AAPL | Stock | 3.2757 | 3.2821 | 3.2757 | 3.2793 | 2587424.0 |
| 2007-03-21 10:30:00 | AAPL | Stock | 3.2789 | 3.28 | 3.2761 | 3.2796 | 6223392.0 |
| 2007-03-21 10:35:00 | AAPL | Stock | 3.2789 | 3.2818 | 3.2775 | 3.2786 | 6050408.0 |
| 2007-03-21 10:40:00 | AAPL | Stock | 3.2786 | 3.2804 | 3.2775 | 3.2786 | 2542148.0 |
| 2007-03-21 10:45:00 | AAPL | Stock | 3.2786 | 3.2796 | 3.2754 | 3.2757 | 4036228.0 |
| 2007-03-21 10:50:00 | AAPL | Stock | 3.2757 | 3.2796 | 3.2732 | 3.2779 | 8066884.0 |
| 2007-03-21 10:55:00 | AAPL | Stock | 3.2775 | 3.2796 | 3.2757 | 3.2793 | 4024888.0 |
| 2007-03-21 11:00:00 | AAPL | Stock | 3.2793 | 3.2839 | 3.2793 | 3.2839 | 7064316.0 |
| 2007-03-21 11:05:00 | AAPL | Stock | 3.2839 | 3.2857 | 3.2825 | 3.2829 | 6869464.0 |
| 2007-03-21 11:10:00 | AAPL | Stock | 3.2832 | 3.2854 | 3.2829 | 3.2843 | 5380592.0 |
| 2007-03-21 11:15:00 | AAPL | Stock | 3.2843 | 3.2854 | 3.2839 | 3.2846 | 4218648.0 |
| 2007-03-21 11:20:00 | AAPL | Stock | 3.285 | 3.2889 | 3.2846 | 3.2875 | 5115740.0 |
| 2007-03-21 11:25:00 | AAPL | Stock | 3.2875 | 3.2886 | 3.2864 | 3.2886 | 3381308.0 |
| 2007-03-21 11:30:00 | AAPL | Stock | 3.2886 | 3.2886 | 3.2871 | 3.2886 | 5000296.0 |
| 2007-03-21 11:35:00 | AAPL | Stock | 3.2882 | 3.2882 | 3.2846 | 3.2853 | 4467960.0 |
| 2007-03-21 11:40:00 | AAPL | Stock | 3.285 | 3.2889 | 3.285 | 3.2889 | 2459492.0 |
| 2007-03-21 11:45:00 | AAPL | Stock | 3.2889 | 3.2889 | 3.2839 | 3.284 | 4135488.0 |
> showing 50 of 254,095 rows — these rows as CSV