PREVIEW / stock_5min / 2008-01-18
file: by_date/stock_5min/2008/2008-01-18.parquet size: 4.6 MB rows: 326,736 symbols: 3,274
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 |
|---|---|---|---|---|---|---|---|
| 2008-01-18 05:30:00 | AAPL | Stock | 5.82 | 5.82 | 5.82 | 5.82 | 28000.0 |
| 2008-01-18 06:55:00 | AAPL | Stock | 5.8482 | 5.8482 | 5.8482 | 5.8482 | 2800.0 |
| 2008-01-18 07:00:00 | AAPL | Stock | 5.8211 | 5.8239 | 5.8211 | 5.8236 | 25032.0 |
| 2008-01-18 07:05:00 | AAPL | Stock | 5.8393 | 5.8411 | 5.8393 | 5.8393 | 22400.0 |
| 2008-01-18 07:15:00 | AAPL | Stock | 5.8257 | 5.8425 | 5.8257 | 5.8425 | 54600.0 |
| 2008-01-18 07:20:00 | AAPL | Stock | 5.8425 | 5.8571 | 5.8425 | 5.8554 | 90720.0 |
| 2008-01-18 07:25:00 | AAPL | Stock | 5.85 | 5.8571 | 5.85 | 5.8571 | 50400.0 |
| 2008-01-18 07:30:00 | AAPL | Stock | 5.8554 | 5.8554 | 5.8182 | 5.8214 | 196000.0 |
| 2008-01-18 07:35:00 | AAPL | Stock | 5.8214 | 5.8375 | 5.8214 | 5.825 | 213080.0 |
| 2008-01-18 07:40:00 | AAPL | Stock | 5.8214 | 5.8339 | 5.8179 | 5.8286 | 476560.0 |
| 2008-01-18 07:45:00 | AAPL | Stock | 5.835 | 5.8371 | 5.8286 | 5.8364 | 109200.0 |
| 2008-01-18 07:50:00 | AAPL | Stock | 5.8364 | 5.855 | 5.8286 | 5.8536 | 422240.0 |
| 2008-01-18 07:55:00 | AAPL | Stock | 5.8468 | 5.8554 | 5.8461 | 5.8482 | 220920.0 |
| 2008-01-18 08:00:00 | AAPL | Stock | 5.8571 | 5.8571 | 5.8321 | 5.8429 | 1718500.0 |
| 2008-01-18 08:05:00 | AAPL | Stock | 5.8436 | 5.8704 | 5.8436 | 5.8607 | 665700.0 |
| 2008-01-18 08:10:00 | AAPL | Stock | 5.8607 | 5.8679 | 5.8607 | 5.8643 | 355824.0 |
| 2008-01-18 08:15:00 | AAPL | Stock | 5.8625 | 5.8929 | 5.8571 | 5.8839 | 1373120.0 |
| 2008-01-18 08:20:00 | AAPL | Stock | 5.8839 | 5.8929 | 5.8339 | 5.8893 | 1018724.0 |
| 2008-01-18 08:25:00 | AAPL | Stock | 5.8925 | 5.8925 | 5.875 | 5.8839 | 918792.0 |
| 2008-01-18 08:30:00 | AAPL | Stock | 5.8821 | 5.8886 | 5.8732 | 5.8857 | 716436.0 |
| 2008-01-18 08:35:00 | AAPL | Stock | 5.8846 | 5.8925 | 5.8839 | 5.8839 | 634004.0 |
| 2008-01-18 08:40:00 | AAPL | Stock | 5.8839 | 5.8886 | 5.8696 | 5.8714 | 1290044.0 |
| 2008-01-18 08:45:00 | AAPL | Stock | 5.8718 | 5.875 | 5.8607 | 5.875 | 942760.0 |
| 2008-01-18 08:50:00 | AAPL | Stock | 5.875 | 5.8821 | 5.8718 | 5.8821 | 356776.0 |
| 2008-01-18 08:55:00 | AAPL | Stock | 5.8721 | 5.8804 | 5.8714 | 5.8743 | 209748.0 |
| 2008-01-18 09:00:00 | AAPL | Stock | 5.8718 | 5.8718 | 5.8571 | 5.8625 | 729288.0 |
| 2008-01-18 09:05:00 | AAPL | Stock | 5.8611 | 5.875 | 5.8571 | 5.875 | 1312416.0 |
| 2008-01-18 09:10:00 | AAPL | Stock | 5.8732 | 5.8821 | 5.8679 | 5.8686 | 1329384.0 |
| 2008-01-18 09:15:00 | AAPL | Stock | 5.8679 | 5.8821 | 5.8643 | 5.8668 | 455756.0 |
| 2008-01-18 09:20:00 | AAPL | Stock | 5.8668 | 5.8768 | 5.8668 | 5.8736 | 482356.0 |
| 2008-01-18 09:25:00 | AAPL | Stock | 5.8714 | 5.8743 | 5.7979 | 5.8007 | 9848384.0 |
| 2008-01-18 09:30:00 | AAPL | Stock | 5.8007 | 5.8607 | 5.7754 | 5.8371 | 104101004.0 |
| 2008-01-18 09:35:00 | AAPL | Stock | 5.8371 | 5.8679 | 5.8307 | 5.85 | 35132972.0 |
| 2008-01-18 09:40:00 | AAPL | Stock | 5.8511 | 5.875 | 5.8409 | 5.8518 | 32970644.0 |
| 2008-01-18 09:45:00 | AAPL | Stock | 5.8518 | 5.8721 | 5.8429 | 5.8529 | 25346972.0 |
| 2008-01-18 09:50:00 | AAPL | Stock | 5.8514 | 5.8696 | 5.8504 | 5.8546 | 25246872.0 |
| 2008-01-18 09:55:00 | AAPL | Stock | 5.8546 | 5.8746 | 5.8357 | 5.8482 | 38654644.0 |
| 2008-01-18 10:00:00 | AAPL | Stock | 5.8482 | 5.8671 | 5.8382 | 5.8532 | 31199896.0 |
| 2008-01-18 10:05:00 | AAPL | Stock | 5.8529 | 5.8864 | 5.8461 | 5.8852 | 30834356.0 |
| 2008-01-18 10:10:00 | AAPL | Stock | 5.8824 | 5.8975 | 5.8679 | 5.8939 | 34721764.0 |
| 2008-01-18 10:15:00 | AAPL | Stock | 5.8939 | 5.915 | 5.8868 | 5.9004 | 29947344.0 |
| 2008-01-18 10:20:00 | AAPL | Stock | 5.9007 | 5.9154 | 5.8868 | 5.9107 | 23329572.0 |
| 2008-01-18 10:25:00 | AAPL | Stock | 5.9107 | 5.9196 | 5.8968 | 5.9129 | 23614136.0 |
| 2008-01-18 10:30:00 | AAPL | Stock | 5.9129 | 5.9154 | 5.8886 | 5.89 | 19600364.0 |
| 2008-01-18 10:35:00 | AAPL | Stock | 5.89 | 5.9032 | 5.8839 | 5.8864 | 17633308.0 |
| 2008-01-18 10:40:00 | AAPL | Stock | 5.8861 | 5.8986 | 5.8846 | 5.8921 | 13578096.0 |
| 2008-01-18 10:45:00 | AAPL | Stock | 5.8921 | 5.8957 | 5.8796 | 5.885 | 14528668.0 |
| 2008-01-18 10:50:00 | AAPL | Stock | 5.8846 | 5.9014 | 5.8643 | 5.8757 | 21353332.0 |
| 2008-01-18 10:55:00 | AAPL | Stock | 5.8757 | 5.8857 | 5.8604 | 5.8729 | 13615784.0 |
| 2008-01-18 11:00:00 | AAPL | Stock | 5.8725 | 5.8804 | 5.8489 | 5.8686 | 20604752.0 |
> showing 50 of 326,736 rows — these rows as CSV