PREVIEW / stock_5min / 2007-09-26
file: by_date/stock_5min/2007/2007-09-26.parquet size: 4.1 MB rows: 303,807 symbols: 3,127
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 |
|---|---|---|---|---|---|---|---|
| 2007-09-26 04:35:00 | AAPL | Stock | 5.4854 | 5.4854 | 5.4854 | 5.4854 | 19600.0 |
| 2007-09-26 04:55:00 | AAPL | Stock | 5.475 | 5.475 | 5.475 | 5.475 | 2800.0 |
| 2007-09-26 05:00:00 | AAPL | Stock | 5.4871 | 5.4879 | 5.4871 | 5.4879 | 14000.0 |
| 2007-09-26 06:45:00 | AAPL | Stock | 5.4918 | 5.4943 | 5.4918 | 5.4943 | 22400.0 |
| 2007-09-26 06:55:00 | AAPL | Stock | 5.4954 | 5.4954 | 5.4954 | 5.4954 | 2800.0 |
| 2007-09-26 07:00:00 | AAPL | Stock | 5.5046 | 5.5046 | 5.5036 | 5.5036 | 78400.0 |
| 2007-09-26 07:05:00 | AAPL | Stock | 5.5082 | 5.5107 | 5.5036 | 5.5036 | 36400.0 |
| 2007-09-26 07:10:00 | AAPL | Stock | 5.5071 | 5.5121 | 5.5071 | 5.5121 | 39200.0 |
| 2007-09-26 07:15:00 | AAPL | Stock | 5.5143 | 5.5357 | 5.5143 | 5.5357 | 381808.0 |
| 2007-09-26 07:20:00 | AAPL | Stock | 5.5357 | 5.5368 | 5.5357 | 5.5368 | 122556.0 |
| 2007-09-26 07:25:00 | AAPL | Stock | 5.5254 | 5.5357 | 5.5246 | 5.5282 | 61600.0 |
| 2007-09-26 07:30:00 | AAPL | Stock | 5.5339 | 5.5357 | 5.5246 | 5.5286 | 235900.0 |
| 2007-09-26 07:35:00 | AAPL | Stock | 5.5286 | 5.5321 | 5.5286 | 5.5314 | 156800.0 |
| 2007-09-26 07:40:00 | AAPL | Stock | 5.5286 | 5.5289 | 5.5286 | 5.5286 | 69888.0 |
| 2007-09-26 07:45:00 | AAPL | Stock | 5.5304 | 5.5304 | 5.5214 | 5.5214 | 85736.0 |
| 2007-09-26 07:50:00 | AAPL | Stock | 5.5193 | 5.5236 | 5.5179 | 5.5218 | 102032.0 |
| 2007-09-26 07:55:00 | AAPL | Stock | 5.5218 | 5.5268 | 5.5179 | 5.5264 | 134904.0 |
| 2007-09-26 08:00:00 | AAPL | Stock | 5.5268 | 5.55 | 5.5221 | 5.5479 | 2512104.0 |
| 2007-09-26 08:05:00 | AAPL | Stock | 5.5479 | 5.5536 | 5.5357 | 5.5432 | 2124220.0 |
| 2007-09-26 08:10:00 | AAPL | Stock | 5.5432 | 5.5493 | 5.5311 | 5.5311 | 1237404.0 |
| 2007-09-26 08:15:00 | AAPL | Stock | 5.5304 | 5.5404 | 5.5304 | 5.5375 | 814800.0 |
| 2007-09-26 08:20:00 | AAPL | Stock | 5.5375 | 5.5446 | 5.5329 | 5.5357 | 950124.0 |
| 2007-09-26 08:25:00 | AAPL | Stock | 5.5357 | 5.5375 | 5.5289 | 5.5289 | 550900.0 |
| 2007-09-26 08:30:00 | AAPL | Stock | 5.5289 | 5.5339 | 5.5196 | 5.5307 | 925932.0 |
| 2007-09-26 08:35:00 | AAPL | Stock | 5.5282 | 5.5282 | 5.5239 | 5.5254 | 533988.0 |
| 2007-09-26 08:40:00 | AAPL | Stock | 5.5254 | 5.5393 | 5.5179 | 5.5393 | 939848.0 |
| 2007-09-26 08:45:00 | AAPL | Stock | 5.5382 | 5.5382 | 5.5314 | 5.5343 | 673484.0 |
| 2007-09-26 08:50:00 | AAPL | Stock | 5.5354 | 5.5357 | 5.5318 | 5.5321 | 925008.0 |
| 2007-09-26 08:55:00 | AAPL | Stock | 5.5336 | 5.535 | 5.5296 | 5.5311 | 592872.0 |
| 2007-09-26 09:00:00 | AAPL | Stock | 5.5307 | 5.5357 | 5.5307 | 5.535 | 420560.0 |
| 2007-09-26 09:05:00 | AAPL | Stock | 5.535 | 5.5357 | 5.53 | 5.5321 | 919240.0 |
| 2007-09-26 09:10:00 | AAPL | Stock | 5.5325 | 5.535 | 5.5307 | 5.535 | 551320.0 |
| 2007-09-26 09:15:00 | AAPL | Stock | 5.5346 | 5.535 | 5.5329 | 5.5332 | 179200.0 |
| 2007-09-26 09:20:00 | AAPL | Stock | 5.5332 | 5.5346 | 5.5179 | 5.5186 | 1237964.0 |
| 2007-09-26 09:25:00 | AAPL | Stock | 5.5182 | 5.525 | 5.5125 | 5.515 | 1584156.0 |
| 2007-09-26 09:30:00 | AAPL | Stock | 5.5175 | 5.5357 | 5.4918 | 5.5275 | 51552620.0 |
| 2007-09-26 09:35:00 | AAPL | Stock | 5.5282 | 5.5336 | 5.5139 | 5.5257 | 25507356.0 |
| 2007-09-26 09:40:00 | AAPL | Stock | 5.5254 | 5.5264 | 5.4857 | 5.5036 | 37610608.0 |
| 2007-09-26 09:45:00 | AAPL | Stock | 5.505 | 5.505 | 5.4507 | 5.4554 | 38567760.0 |
| 2007-09-26 09:50:00 | AAPL | Stock | 5.4557 | 5.4821 | 5.4546 | 5.4682 | 28613228.0 |
| 2007-09-26 09:55:00 | AAPL | Stock | 5.4686 | 5.4725 | 5.4554 | 5.46 | 17536792.0 |
| 2007-09-26 10:00:00 | AAPL | Stock | 5.46 | 5.475 | 5.4575 | 5.4671 | 16345448.0 |
| 2007-09-26 10:05:00 | AAPL | Stock | 5.4671 | 5.4707 | 5.455 | 5.4689 | 19606244.0 |
| 2007-09-26 10:10:00 | AAPL | Stock | 5.47 | 5.48 | 5.4657 | 5.4664 | 16409540.0 |
| 2007-09-26 10:15:00 | AAPL | Stock | 5.4657 | 5.4764 | 5.46 | 5.4739 | 15515248.0 |
| 2007-09-26 10:20:00 | AAPL | Stock | 5.4743 | 5.4764 | 5.4625 | 5.465 | 10924760.0 |
| 2007-09-26 10:25:00 | AAPL | Stock | 5.465 | 5.47 | 5.4611 | 5.4682 | 9154096.0 |
| 2007-09-26 10:30:00 | AAPL | Stock | 5.4682 | 5.4689 | 5.4318 | 5.4404 | 30061612.0 |
| 2007-09-26 10:35:00 | AAPL | Stock | 5.4404 | 5.45 | 5.4239 | 5.4254 | 22167880.0 |
| 2007-09-26 10:40:00 | AAPL | Stock | 5.425 | 5.4293 | 5.4018 | 5.4171 | 36830276.0 |
> showing 50 of 303,807 rows — these rows as CSV