PREVIEW / stock_5min / 2007-03-23
file: by_date/stock_5min/2007/2007-03-23.parquet size: 3.5 MB rows: 253,554 symbols: 2,550
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 |
|---|---|---|---|---|---|---|---|
| 2007-03-23 07:55:00 | AAPL | Stock | 3.3536 | 3.3536 | 3.3536 | 3.3536 | 2800.0 |
| 2007-03-23 08:00:00 | AAPL | Stock | 3.3496 | 3.35 | 3.3389 | 3.3389 | 149100.0 |
| 2007-03-23 08:05:00 | AAPL | Stock | 3.3389 | 3.3429 | 3.3304 | 3.3321 | 556500.0 |
| 2007-03-23 08:10:00 | AAPL | Stock | 3.3304 | 3.3321 | 3.3214 | 3.3214 | 695716.0 |
| 2007-03-23 08:15:00 | AAPL | Stock | 3.3186 | 3.3286 | 3.3182 | 3.3214 | 423360.0 |
| 2007-03-23 08:20:00 | AAPL | Stock | 3.3214 | 3.3371 | 3.3179 | 3.3214 | 963816.0 |
| 2007-03-23 08:25:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3161 | 3.3179 | 281344.0 |
| 2007-03-23 08:30:00 | AAPL | Stock | 3.3179 | 3.3196 | 3.3125 | 3.3196 | 922936.0 |
| 2007-03-23 08:35:00 | AAPL | Stock | 3.3211 | 3.3229 | 3.3161 | 3.3179 | 338744.0 |
| 2007-03-23 08:40:00 | AAPL | Stock | 3.3168 | 3.3179 | 3.3168 | 3.3179 | 137200.0 |
| 2007-03-23 08:45:00 | AAPL | Stock | 3.3179 | 3.3214 | 3.3179 | 3.32 | 205380.0 |
| 2007-03-23 08:50:00 | AAPL | Stock | 3.3196 | 3.3286 | 3.3196 | 3.3279 | 287000.0 |
| 2007-03-23 08:55:00 | AAPL | Stock | 3.3282 | 3.3282 | 3.325 | 3.3268 | 120820.0 |
| 2007-03-23 09:00:00 | AAPL | Stock | 3.3268 | 3.3329 | 3.3268 | 3.3318 | 186312.0 |
| 2007-03-23 09:05:00 | AAPL | Stock | 3.3321 | 3.3325 | 3.3271 | 3.3286 | 194460.0 |
| 2007-03-23 09:10:00 | AAPL | Stock | 3.3286 | 3.3304 | 3.3286 | 3.3304 | 165340.0 |
| 2007-03-23 09:15:00 | AAPL | Stock | 3.3304 | 3.3318 | 3.3304 | 3.3304 | 245280.0 |
| 2007-03-23 09:20:00 | AAPL | Stock | 3.3304 | 3.3321 | 3.3304 | 3.3311 | 234360.0 |
| 2007-03-23 09:25:00 | AAPL | Stock | 3.3311 | 3.3346 | 3.3304 | 3.3339 | 467348.0 |
| 2007-03-23 09:30:00 | AAPL | Stock | 3.3339 | 3.3482 | 3.3321 | 3.34 | 16851380.0 |
| 2007-03-23 09:35:00 | AAPL | Stock | 3.34 | 3.345 | 3.3368 | 3.3371 | 9768136.0 |
| 2007-03-23 09:40:00 | AAPL | Stock | 3.3375 | 3.3443 | 3.3357 | 3.3436 | 8857772.0 |
| 2007-03-23 09:45:00 | AAPL | Stock | 3.3439 | 3.3446 | 3.3386 | 3.3414 | 5259240.0 |
| 2007-03-23 09:50:00 | AAPL | Stock | 3.3414 | 3.3464 | 3.3407 | 3.3407 | 5701164.0 |
| 2007-03-23 09:55:00 | AAPL | Stock | 3.3411 | 3.3443 | 3.3393 | 3.3432 | 6215216.0 |
| 2007-03-23 10:00:00 | AAPL | Stock | 3.3436 | 3.3596 | 3.3436 | 3.3539 | 22398348.0 |
| 2007-03-23 10:05:00 | AAPL | Stock | 3.3543 | 3.3564 | 3.3518 | 3.3529 | 12150068.0 |
| 2007-03-23 10:10:00 | AAPL | Stock | 3.3529 | 3.3557 | 3.3511 | 3.3514 | 6868624.0 |
| 2007-03-23 10:15:00 | AAPL | Stock | 3.3514 | 3.3593 | 3.3479 | 3.3518 | 7454328.0 |
| 2007-03-23 10:20:00 | AAPL | Stock | 3.3518 | 3.355 | 3.345 | 3.3486 | 8017632.0 |
| 2007-03-23 10:25:00 | AAPL | Stock | 3.3486 | 3.3543 | 3.3454 | 3.3457 | 6416396.0 |
| 2007-03-23 10:30:00 | AAPL | Stock | 3.3457 | 3.3536 | 3.3414 | 3.3418 | 11424280.0 |
| 2007-03-23 10:35:00 | AAPL | Stock | 3.3418 | 3.3532 | 3.3389 | 3.3425 | 10663996.0 |
| 2007-03-23 10:40:00 | AAPL | Stock | 3.3425 | 3.3511 | 3.3396 | 3.3429 | 5840296.0 |
| 2007-03-23 10:45:00 | AAPL | Stock | 3.3425 | 3.3464 | 3.3407 | 3.3425 | 4253480.0 |
| 2007-03-23 10:50:00 | AAPL | Stock | 3.3421 | 3.3446 | 3.3404 | 3.3425 | 5447316.0 |
| 2007-03-23 10:55:00 | AAPL | Stock | 3.3429 | 3.3436 | 3.3346 | 3.3368 | 16594900.0 |
| 2007-03-23 11:00:00 | AAPL | Stock | 3.3364 | 3.3432 | 3.3361 | 3.3393 | 5363512.0 |
| 2007-03-23 11:05:00 | AAPL | Stock | 3.3389 | 3.3429 | 3.3379 | 3.3425 | 6678672.0 |
| 2007-03-23 11:10:00 | AAPL | Stock | 3.3429 | 3.3471 | 3.3396 | 3.3471 | 7215432.0 |
| 2007-03-23 11:15:00 | AAPL | Stock | 3.3468 | 3.3493 | 3.3446 | 3.3482 | 8798524.0 |
| 2007-03-23 11:20:00 | AAPL | Stock | 3.3479 | 3.3482 | 3.3446 | 3.3461 | 4139828.0 |
| 2007-03-23 11:25:00 | AAPL | Stock | 3.3461 | 3.3471 | 3.3429 | 3.3461 | 5105184.0 |
| 2007-03-23 11:30:00 | AAPL | Stock | 3.3461 | 3.3479 | 3.3457 | 3.3479 | 3033100.0 |
| 2007-03-23 11:35:00 | AAPL | Stock | 3.3479 | 3.3557 | 3.3475 | 3.3539 | 17805704.0 |
| 2007-03-23 11:40:00 | AAPL | Stock | 3.3539 | 3.3543 | 3.3482 | 3.3507 | 6851600.0 |
| 2007-03-23 11:45:00 | AAPL | Stock | 3.3504 | 3.3525 | 3.3464 | 3.3489 | 3819452.0 |
| 2007-03-23 11:50:00 | AAPL | Stock | 3.3489 | 3.3514 | 3.3479 | 3.3489 | 3168312.0 |
| 2007-03-23 11:55:00 | AAPL | Stock | 3.3486 | 3.3518 | 3.3479 | 3.3511 | 2635332.0 |
| 2007-03-23 12:00:00 | AAPL | Stock | 3.3514 | 3.3532 | 3.35 | 3.3525 | 5285448.0 |
> showing 50 of 253,554 rows — these rows as CSV