PREVIEW / stock_5min / 2008-04-04
file: by_date/stock_5min/2008/2008-04-04.parquet size: 4.3 MB rows: 312,613 symbols: 3,262
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-04 07:25:00 | AAPL | Stock | 5.4286 | 5.4286 | 5.4286 | 5.4286 | 8400.0 |
| 2008-04-04 07:50:00 | AAPL | Stock | 5.4421 | 5.4421 | 5.4321 | 5.4321 | 7364.0 |
| 2008-04-04 07:55:00 | AAPL | Stock | 5.4425 | 5.4464 | 5.4375 | 5.4386 | 39200.0 |
| 2008-04-04 08:00:00 | AAPL | Stock | 5.4393 | 5.4557 | 5.4375 | 5.4382 | 479136.0 |
| 2008-04-04 08:05:00 | AAPL | Stock | 5.4404 | 5.45 | 5.4375 | 5.4457 | 293076.0 |
| 2008-04-04 08:10:00 | AAPL | Stock | 5.4457 | 5.4554 | 5.4457 | 5.4554 | 299964.0 |
| 2008-04-04 08:15:00 | AAPL | Stock | 5.4546 | 5.4636 | 5.4546 | 5.4636 | 384272.0 |
| 2008-04-04 08:20:00 | AAPL | Stock | 5.4614 | 5.4636 | 5.4518 | 5.4518 | 345576.0 |
| 2008-04-04 08:25:00 | AAPL | Stock | 5.4525 | 5.4529 | 5.4429 | 5.4443 | 854700.0 |
| 2008-04-04 08:30:00 | AAPL | Stock | 5.4446 | 5.4464 | 5.3668 | 5.3982 | 4502512.0 |
| 2008-04-04 08:35:00 | AAPL | Stock | 5.3979 | 5.4125 | 5.3968 | 5.4079 | 1096592.0 |
| 2008-04-04 08:40:00 | AAPL | Stock | 5.41 | 5.4429 | 5.41 | 5.4421 | 986244.0 |
| 2008-04-04 08:45:00 | AAPL | Stock | 5.4414 | 5.4432 | 5.4325 | 5.4393 | 1975876.0 |
| 2008-04-04 08:50:00 | AAPL | Stock | 5.4393 | 5.4464 | 5.4379 | 5.4411 | 540092.0 |
| 2008-04-04 08:55:00 | AAPL | Stock | 5.4411 | 5.4446 | 5.4396 | 5.4439 | 472836.0 |
| 2008-04-04 09:00:00 | AAPL | Stock | 5.4446 | 5.4471 | 5.4371 | 5.4375 | 609532.0 |
| 2008-04-04 09:05:00 | AAPL | Stock | 5.4389 | 5.4389 | 5.4236 | 5.4268 | 558852.0 |
| 2008-04-04 09:10:00 | AAPL | Stock | 5.4257 | 5.4257 | 5.4071 | 5.4107 | 484288.0 |
| 2008-04-04 09:15:00 | AAPL | Stock | 5.4136 | 5.4214 | 5.4132 | 5.4214 | 128128.0 |
| 2008-04-04 09:20:00 | AAPL | Stock | 5.4196 | 5.4429 | 5.4196 | 5.4304 | 801668.0 |
| 2008-04-04 09:25:00 | AAPL | Stock | 5.4286 | 5.4421 | 5.4257 | 5.4321 | 960680.0 |
| 2008-04-04 09:30:00 | AAPL | Stock | 5.4346 | 5.4379 | 5.3982 | 5.4204 | 28077280.0 |
| 2008-04-04 09:35:00 | AAPL | Stock | 5.42 | 5.4511 | 5.4111 | 5.4125 | 25034828.0 |
| 2008-04-04 09:40:00 | AAPL | Stock | 5.4117 | 5.4482 | 5.4111 | 5.4404 | 20111980.0 |
| 2008-04-04 09:45:00 | AAPL | Stock | 5.4404 | 5.4761 | 5.4396 | 5.445 | 24918992.0 |
| 2008-04-04 09:50:00 | AAPL | Stock | 5.4446 | 5.4636 | 5.4368 | 5.4598 | 17148544.0 |
| 2008-04-04 09:55:00 | AAPL | Stock | 5.4607 | 5.4675 | 5.4357 | 5.4414 | 16162804.0 |
| 2008-04-04 10:00:00 | AAPL | Stock | 5.4414 | 5.4604 | 5.44 | 5.4561 | 12867512.0 |
| 2008-04-04 10:05:00 | AAPL | Stock | 5.4561 | 5.4569 | 5.4125 | 5.4193 | 21381976.0 |
| 2008-04-04 10:10:00 | AAPL | Stock | 5.4193 | 5.4214 | 5.4039 | 5.4121 | 18475884.0 |
| 2008-04-04 10:15:00 | AAPL | Stock | 5.4121 | 5.4129 | 5.3875 | 5.4036 | 19335400.0 |
| 2008-04-04 10:20:00 | AAPL | Stock | 5.4036 | 5.4226 | 5.4029 | 5.4186 | 13622560.0 |
| 2008-04-04 10:25:00 | AAPL | Stock | 5.4186 | 5.4379 | 5.4114 | 5.4321 | 12488000.0 |
| 2008-04-04 10:30:00 | AAPL | Stock | 5.4318 | 5.4396 | 5.4107 | 5.4127 | 13654844.0 |
| 2008-04-04 10:35:00 | AAPL | Stock | 5.412 | 5.4145 | 5.385 | 5.39 | 15537032.0 |
| 2008-04-04 10:40:00 | AAPL | Stock | 5.3907 | 5.4089 | 5.3896 | 5.4025 | 16242632.0 |
| 2008-04-04 10:45:00 | AAPL | Stock | 5.4025 | 5.4146 | 5.3946 | 5.4146 | 11985092.0 |
| 2008-04-04 10:50:00 | AAPL | Stock | 5.4146 | 5.425 | 5.4061 | 5.4246 | 10442628.0 |
| 2008-04-04 10:55:00 | AAPL | Stock | 5.425 | 5.4314 | 5.4204 | 5.4314 | 9133432.0 |
| 2008-04-04 11:00:00 | AAPL | Stock | 5.4314 | 5.4439 | 5.4286 | 5.4411 | 9519160.0 |
| 2008-04-04 11:05:00 | AAPL | Stock | 5.4414 | 5.4421 | 5.4246 | 5.4407 | 11742864.0 |
| 2008-04-04 11:10:00 | AAPL | Stock | 5.4414 | 5.4414 | 5.4243 | 5.425 | 12348476.0 |
| 2008-04-04 11:15:00 | AAPL | Stock | 5.4254 | 5.4525 | 5.4214 | 5.4389 | 11526116.0 |
| 2008-04-04 11:20:00 | AAPL | Stock | 5.4393 | 5.4421 | 5.4311 | 5.4361 | 5426932.0 |
| 2008-04-04 11:25:00 | AAPL | Stock | 5.4361 | 5.4539 | 5.4361 | 5.4518 | 7508676.0 |
| 2008-04-04 11:30:00 | AAPL | Stock | 5.4518 | 5.4589 | 5.4382 | 5.4502 | 10478916.0 |
| 2008-04-04 11:35:00 | AAPL | Stock | 5.4498 | 5.46 | 5.4479 | 5.4554 | 8257452.0 |
| 2008-04-04 11:40:00 | AAPL | Stock | 5.4557 | 5.4557 | 5.4393 | 5.4439 | 8039276.0 |
| 2008-04-04 11:45:00 | AAPL | Stock | 5.4439 | 5.4479 | 5.4375 | 5.4436 | 4704196.0 |
| 2008-04-04 11:50:00 | AAPL | Stock | 5.4432 | 5.4464 | 5.4371 | 5.4425 | 4332720.0 |
> showing 50 of 312,613 rows — these rows as CSV