PREVIEW / stock_5min / 2007-05-03
file: by_date/stock_5min/2007/2007-05-03.parquet size: 3.8 MB rows: 273,554 symbols: 2,684
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 |
|---|---|---|---|---|---|---|---|
| 2007-05-03 09:30:00 | AAPL | Stock | 3.5975 | 3.6125 | 3.5954 | 3.6107 | 24259732.0 |
| 2007-05-03 09:35:00 | AAPL | Stock | 3.6107 | 3.6125 | 3.6054 | 3.6089 | 13918464.0 |
| 2007-05-03 09:40:00 | AAPL | Stock | 3.6089 | 3.6214 | 3.6086 | 3.6179 | 21098336.0 |
| 2007-05-03 09:45:00 | AAPL | Stock | 3.6179 | 3.6207 | 3.6064 | 3.61 | 17663632.0 |
| 2007-05-03 09:50:00 | AAPL | Stock | 3.61 | 3.6132 | 3.6096 | 3.6096 | 7578956.0 |
| 2007-05-03 09:55:00 | AAPL | Stock | 3.61 | 3.61 | 3.5982 | 3.6054 | 14072352.0 |
| 2007-05-03 10:00:00 | AAPL | Stock | 3.6057 | 3.6129 | 3.6017 | 3.6025 | 15248464.0 |
| 2007-05-03 10:05:00 | AAPL | Stock | 3.6029 | 3.6096 | 3.5957 | 3.6089 | 6166440.0 |
| 2007-05-03 10:10:00 | AAPL | Stock | 3.6089 | 3.6096 | 3.6014 | 3.6054 | 6351380.0 |
| 2007-05-03 10:15:00 | AAPL | Stock | 3.6046 | 3.6111 | 3.6043 | 3.6089 | 5024236.0 |
| 2007-05-03 10:20:00 | AAPL | Stock | 3.6089 | 3.61 | 3.6029 | 3.6054 | 5649168.0 |
| 2007-05-03 10:25:00 | AAPL | Stock | 3.6054 | 3.6096 | 3.6036 | 3.6071 | 5871880.0 |
| 2007-05-03 10:30:00 | AAPL | Stock | 3.6075 | 3.6114 | 3.605 | 3.6061 | 5547192.0 |
| 2007-05-03 10:35:00 | AAPL | Stock | 3.6064 | 3.6143 | 3.6054 | 3.6125 | 7647976.0 |
| 2007-05-03 10:40:00 | AAPL | Stock | 3.6124 | 3.6179 | 3.6114 | 3.6175 | 8826104.0 |
| 2007-05-03 10:45:00 | AAPL | Stock | 3.6171 | 3.6218 | 3.6143 | 3.6168 | 17894940.0 |
| 2007-05-03 10:50:00 | AAPL | Stock | 3.6168 | 3.6232 | 3.6154 | 3.6179 | 13550908.0 |
| 2007-05-03 10:55:00 | AAPL | Stock | 3.6182 | 3.6196 | 3.6136 | 3.615 | 7208824.0 |
| 2007-05-03 11:00:00 | AAPL | Stock | 3.6153 | 3.6161 | 3.6011 | 3.6046 | 16198784.0 |
| 2007-05-03 11:05:00 | AAPL | Stock | 3.6046 | 3.6114 | 3.5875 | 3.5882 | 32476192.0 |
| 2007-05-03 11:10:00 | AAPL | Stock | 3.5882 | 3.6029 | 3.5779 | 3.6004 | 25513460.0 |
| 2007-05-03 11:15:00 | AAPL | Stock | 3.6 | 3.6057 | 3.5961 | 3.6029 | 7955416.0 |
| 2007-05-03 11:20:00 | AAPL | Stock | 3.6025 | 3.6043 | 3.5964 | 3.5989 | 5724992.0 |
| 2007-05-03 11:25:00 | AAPL | Stock | 3.5982 | 3.6014 | 3.5954 | 3.5989 | 5262432.0 |
| 2007-05-03 11:30:00 | AAPL | Stock | 3.5989 | 3.6018 | 3.5964 | 3.5975 | 2405564.0 |
| 2007-05-03 11:35:00 | AAPL | Stock | 3.5975 | 3.6007 | 3.5949 | 3.6 | 4172644.0 |
| 2007-05-03 11:40:00 | AAPL | Stock | 3.6 | 3.6032 | 3.5979 | 3.6021 | 3820796.0 |
| 2007-05-03 11:45:00 | AAPL | Stock | 3.6025 | 3.6046 | 3.5989 | 3.6046 | 3426164.0 |
| 2007-05-03 11:50:00 | AAPL | Stock | 3.6046 | 3.605 | 3.5989 | 3.5989 | 1902852.0 |
| 2007-05-03 11:55:00 | AAPL | Stock | 3.5986 | 3.6032 | 3.5982 | 3.6014 | 3029348.0 |
| 2007-05-03 12:00:00 | AAPL | Stock | 3.6014 | 3.605 | 3.5993 | 3.6 | 2309048.0 |
| 2007-05-03 12:05:00 | AAPL | Stock | 3.6004 | 3.6046 | 3.5998 | 3.6039 | 2009084.0 |
| 2007-05-03 12:10:00 | AAPL | Stock | 3.6032 | 3.6071 | 3.6032 | 3.6061 | 2734872.0 |
| 2007-05-03 12:15:00 | AAPL | Stock | 3.6061 | 3.6071 | 3.6025 | 3.6029 | 1659840.0 |
| 2007-05-03 12:20:00 | AAPL | Stock | 3.6025 | 3.6029 | 3.5986 | 3.6 | 2295048.0 |
| 2007-05-03 12:25:00 | AAPL | Stock | 3.6 | 3.6032 | 3.5932 | 3.5946 | 4302872.0 |
| 2007-05-03 12:30:00 | AAPL | Stock | 3.5939 | 3.6 | 3.593 | 3.5996 | 3383324.0 |
| 2007-05-03 12:35:00 | AAPL | Stock | 3.5993 | 3.5993 | 3.5961 | 3.5971 | 1675268.0 |
| 2007-05-03 12:40:00 | AAPL | Stock | 3.5971 | 3.5996 | 3.5961 | 3.5978 | 2318540.0 |
| 2007-05-03 12:45:00 | AAPL | Stock | 3.5979 | 3.5979 | 3.5964 | 3.5968 | 884772.0 |
| 2007-05-03 12:50:00 | AAPL | Stock | 3.5971 | 3.5979 | 3.595 | 3.5975 | 1846600.0 |
| 2007-05-03 12:55:00 | AAPL | Stock | 3.5975 | 3.6039 | 3.5961 | 3.5995 | 5421640.0 |
| 2007-05-03 13:00:00 | AAPL | Stock | 3.5993 | 3.6043 | 3.5971 | 3.6032 | 3776668.0 |
| 2007-05-03 13:05:00 | AAPL | Stock | 3.603 | 3.6046 | 3.6021 | 3.6043 | 1688652.0 |
| 2007-05-03 13:10:00 | AAPL | Stock | 3.6042 | 3.6043 | 3.6 | 3.6012 | 1542324.0 |
| 2007-05-03 13:15:00 | AAPL | Stock | 3.6018 | 3.6021 | 3.5986 | 3.5996 | 1477140.0 |
| 2007-05-03 13:20:00 | AAPL | Stock | 3.5995 | 3.5996 | 3.5946 | 3.5954 | 2168180.0 |
| 2007-05-03 13:25:00 | AAPL | Stock | 3.5957 | 3.6071 | 3.5918 | 3.5946 | 4950260.0 |
| 2007-05-03 13:30:00 | AAPL | Stock | 3.5946 | 3.5946 | 3.5768 | 3.5786 | 16055844.0 |
| 2007-05-03 13:35:00 | AAPL | Stock | 3.5786 | 3.5839 | 3.5718 | 3.5779 | 19626740.0 |
> showing 50 of 273,554 rows — these rows as CSV