PREVIEW / stock_5min / 2007-03-27
file: by_date/stock_5min/2007/2007-03-27.parquet size: 3.5 MB rows: 253,420 symbols: 2,556
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 |
|---|---|---|---|---|---|---|---|
| 2007-03-27 06:25:00 | AAPL | Stock | 3.4107 | 3.4107 | 3.4107 | 3.4107 | 2800.0 |
| 2007-03-27 07:00:00 | AAPL | Stock | 3.4214 | 3.4214 | 3.4214 | 3.4214 | 28000.0 |
| 2007-03-27 07:05:00 | AAPL | Stock | 3.4196 | 3.4196 | 3.4196 | 3.4196 | 19600.0 |
| 2007-03-27 07:15:00 | AAPL | Stock | 3.4214 | 3.4232 | 3.4214 | 3.4232 | 30800.0 |
| 2007-03-27 07:20:00 | AAPL | Stock | 3.4232 | 3.4286 | 3.4232 | 3.4286 | 126000.0 |
| 2007-03-27 07:25:00 | AAPL | Stock | 3.4286 | 3.4321 | 3.4286 | 3.4321 | 38920.0 |
| 2007-03-27 07:30:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4286 | 3.4286 | 112000.0 |
| 2007-03-27 07:35:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4243 | 3.4243 | 72800.0 |
| 2007-03-27 07:40:00 | AAPL | Stock | 3.425 | 3.4268 | 3.4246 | 3.4268 | 89320.0 |
| 2007-03-27 07:45:00 | AAPL | Stock | 3.4268 | 3.4271 | 3.4264 | 3.4264 | 39200.0 |
| 2007-03-27 07:50:00 | AAPL | Stock | 3.4268 | 3.4268 | 3.4264 | 3.4264 | 138040.0 |
| 2007-03-27 07:55:00 | AAPL | Stock | 3.425 | 3.425 | 3.4243 | 3.4243 | 106960.0 |
| 2007-03-27 08:00:00 | AAPL | Stock | 3.4268 | 3.4268 | 3.4196 | 3.4204 | 316792.0 |
| 2007-03-27 08:05:00 | AAPL | Stock | 3.4214 | 3.4214 | 3.4196 | 3.4196 | 93800.0 |
| 2007-03-27 08:10:00 | AAPL | Stock | 3.42 | 3.4232 | 3.4196 | 3.4214 | 151200.0 |
| 2007-03-27 08:15:00 | AAPL | Stock | 3.42 | 3.4214 | 3.4179 | 3.4214 | 110600.0 |
| 2007-03-27 08:20:00 | AAPL | Stock | 3.4232 | 3.4232 | 3.4182 | 3.42 | 47600.0 |
| 2007-03-27 08:25:00 | AAPL | Stock | 3.42 | 3.42 | 3.42 | 3.42 | 11816.0 |
| 2007-03-27 08:30:00 | AAPL | Stock | 3.4214 | 3.4232 | 3.4207 | 3.4207 | 53200.0 |
| 2007-03-27 08:35:00 | AAPL | Stock | 3.4214 | 3.4232 | 3.4196 | 3.4196 | 238700.0 |
| 2007-03-27 08:40:00 | AAPL | Stock | 3.4214 | 3.4232 | 3.42 | 3.42 | 100800.0 |
| 2007-03-27 08:45:00 | AAPL | Stock | 3.42 | 3.4214 | 3.4186 | 3.4189 | 116704.0 |
| 2007-03-27 08:50:00 | AAPL | Stock | 3.4196 | 3.4214 | 3.4186 | 3.4214 | 140000.0 |
| 2007-03-27 08:55:00 | AAPL | Stock | 3.4225 | 3.4225 | 3.4214 | 3.4214 | 49000.0 |
| 2007-03-27 09:00:00 | AAPL | Stock | 3.4218 | 3.4218 | 3.4179 | 3.4179 | 188468.0 |
| 2007-03-27 09:05:00 | AAPL | Stock | 3.4171 | 3.4189 | 3.415 | 3.4189 | 176344.0 |
| 2007-03-27 09:10:00 | AAPL | Stock | 3.4179 | 3.4189 | 3.4161 | 3.4171 | 119756.0 |
| 2007-03-27 09:15:00 | AAPL | Stock | 3.4164 | 3.4171 | 3.415 | 3.4164 | 61488.0 |
| 2007-03-27 09:20:00 | AAPL | Stock | 3.4164 | 3.4179 | 3.4164 | 3.4164 | 21224.0 |
| 2007-03-27 09:25:00 | AAPL | Stock | 3.4179 | 3.4259 | 3.4161 | 3.4182 | 738052.0 |
| 2007-03-27 09:30:00 | AAPL | Stock | 3.4182 | 3.4232 | 3.4046 | 3.4046 | 17593016.0 |
| 2007-03-27 09:35:00 | AAPL | Stock | 3.405 | 3.4171 | 3.4036 | 3.4057 | 15145228.0 |
| 2007-03-27 09:40:00 | AAPL | Stock | 3.4057 | 3.4071 | 3.3986 | 3.4043 | 13795180.0 |
| 2007-03-27 09:45:00 | AAPL | Stock | 3.4043 | 3.4229 | 3.4029 | 3.4086 | 14605528.0 |
| 2007-03-27 09:50:00 | AAPL | Stock | 3.4089 | 3.4179 | 3.4075 | 3.4118 | 15730260.0 |
| 2007-03-27 09:55:00 | AAPL | Stock | 3.4118 | 3.4179 | 3.4 | 3.4057 | 19306168.0 |
| 2007-03-27 10:00:00 | AAPL | Stock | 3.4054 | 3.4118 | 3.3996 | 3.4064 | 15681456.0 |
| 2007-03-27 10:05:00 | AAPL | Stock | 3.4064 | 3.4179 | 3.3929 | 3.3979 | 21218232.0 |
| 2007-03-27 10:10:00 | AAPL | Stock | 3.3979 | 3.4075 | 3.3943 | 3.3975 | 11094356.0 |
| 2007-03-27 10:15:00 | AAPL | Stock | 3.3971 | 3.4046 | 3.3971 | 3.4018 | 7833784.0 |
| 2007-03-27 10:20:00 | AAPL | Stock | 3.4014 | 3.4136 | 3.4011 | 3.4064 | 8058512.0 |
| 2007-03-27 10:25:00 | AAPL | Stock | 3.4064 | 3.4129 | 3.4029 | 3.4046 | 8288224.0 |
| 2007-03-27 10:30:00 | AAPL | Stock | 3.4043 | 3.4096 | 3.4 | 3.4068 | 8083124.0 |
| 2007-03-27 10:35:00 | AAPL | Stock | 3.4064 | 3.4136 | 3.4039 | 3.411 | 12323080.0 |
| 2007-03-27 10:40:00 | AAPL | Stock | 3.4104 | 3.4121 | 3.4086 | 3.4104 | 8310680.0 |
| 2007-03-27 10:45:00 | AAPL | Stock | 3.4104 | 3.4132 | 3.4079 | 3.4132 | 7437584.0 |
| 2007-03-27 10:50:00 | AAPL | Stock | 3.4132 | 3.4196 | 3.4107 | 3.4186 | 11792984.0 |
| 2007-03-27 10:55:00 | AAPL | Stock | 3.4186 | 3.4196 | 3.4157 | 3.4189 | 9431968.0 |
| 2007-03-27 11:00:00 | AAPL | Stock | 3.4189 | 3.4193 | 3.4129 | 3.4154 | 8115212.0 |
| 2007-03-27 11:05:00 | AAPL | Stock | 3.4161 | 3.4211 | 3.4154 | 3.4171 | 9866416.0 |
> showing 50 of 253,420 rows — these rows as CSV