PREVIEW / stock_5min / 2008-08-11
file: by_date/stock_5min/2008/2008-08-11.parquet size: 4.6 MB rows: 325,340 symbols: 3,324
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-11 06:45:00 | AAPL | Stock | 6.0721 | 6.0721 | 6.0721 | 6.0721 | 8400.0 |
| 2008-08-11 07:00:00 | AAPL | Stock | 6.1011 | 6.1011 | 6.0875 | 6.0875 | 50400.0 |
| 2008-08-11 07:05:00 | AAPL | Stock | 6.0911 | 6.0911 | 6.0911 | 6.0911 | 5600.0 |
| 2008-08-11 07:10:00 | AAPL | Stock | 6.0886 | 6.0886 | 6.0886 | 6.0886 | 2800.0 |
| 2008-08-11 07:25:00 | AAPL | Stock | 6.0857 | 6.0857 | 6.0857 | 6.0857 | 14000.0 |
| 2008-08-11 07:35:00 | AAPL | Stock | 6.0857 | 6.0875 | 6.0714 | 6.0857 | 58800.0 |
| 2008-08-11 07:45:00 | AAPL | Stock | 6.0854 | 6.0857 | 6.0854 | 6.0857 | 5600.0 |
| 2008-08-11 07:50:00 | AAPL | Stock | 6.0857 | 6.0911 | 6.0857 | 6.0875 | 66640.0 |
| 2008-08-11 07:55:00 | AAPL | Stock | 6.0907 | 6.0907 | 6.0907 | 6.0907 | 16800.0 |
| 2008-08-11 08:00:00 | AAPL | Stock | 6.0911 | 6.1143 | 6.0679 | 6.1 | 1119776.0 |
| 2008-08-11 08:05:00 | AAPL | Stock | 6.1046 | 6.1086 | 6.0893 | 6.1071 | 304108.0 |
| 2008-08-11 08:10:00 | AAPL | Stock | 6.1068 | 6.1104 | 6.1018 | 6.1071 | 230888.0 |
| 2008-08-11 08:15:00 | AAPL | Stock | 6.1104 | 6.1161 | 6.1057 | 6.1104 | 288680.0 |
| 2008-08-11 08:20:00 | AAPL | Stock | 6.1071 | 6.1071 | 6.1 | 6.1068 | 245140.0 |
| 2008-08-11 08:25:00 | AAPL | Stock | 6.1032 | 6.1032 | 6.0875 | 6.0914 | 184800.0 |
| 2008-08-11 08:30:00 | AAPL | Stock | 6.0914 | 6.0929 | 6.0821 | 6.0929 | 70924.0 |
| 2008-08-11 08:35:00 | AAPL | Stock | 6.0975 | 6.0982 | 6.0821 | 6.0893 | 149772.0 |
| 2008-08-11 08:40:00 | AAPL | Stock | 6.0821 | 6.0882 | 6.0714 | 6.0782 | 282408.0 |
| 2008-08-11 08:45:00 | AAPL | Stock | 6.0729 | 6.0786 | 6.0714 | 6.0786 | 399392.0 |
| 2008-08-11 08:50:00 | AAPL | Stock | 6.0818 | 6.0875 | 6.0793 | 6.0839 | 89600.0 |
| 2008-08-11 08:55:00 | AAPL | Stock | 6.0871 | 6.0946 | 6.085 | 6.0946 | 367696.0 |
| 2008-08-11 09:00:00 | AAPL | Stock | 6.0943 | 6.1036 | 6.0896 | 6.1014 | 320908.0 |
| 2008-08-11 09:05:00 | AAPL | Stock | 6.1011 | 6.1071 | 6.0957 | 6.0957 | 370580.0 |
| 2008-08-11 09:10:00 | AAPL | Stock | 6.0989 | 6.1025 | 6.0939 | 6.1025 | 169596.0 |
| 2008-08-11 09:15:00 | AAPL | Stock | 6.0986 | 6.1018 | 6.0954 | 6.1 | 136976.0 |
| 2008-08-11 09:20:00 | AAPL | Stock | 6.0964 | 6.0989 | 6.0929 | 6.0968 | 72184.0 |
| 2008-08-11 09:25:00 | AAPL | Stock | 6.0932 | 6.0932 | 6.0721 | 6.0764 | 489160.0 |
| 2008-08-11 09:30:00 | AAPL | Stock | 6.0757 | 6.1171 | 6.0732 | 6.11 | 25271512.0 |
| 2008-08-11 09:35:00 | AAPL | Stock | 6.1096 | 6.1246 | 6.0946 | 6.0971 | 26338480.0 |
| 2008-08-11 09:40:00 | AAPL | Stock | 6.0971 | 6.1071 | 6.0714 | 6.0914 | 20932660.0 |
| 2008-08-11 09:45:00 | AAPL | Stock | 6.0904 | 6.1043 | 6.0796 | 6.085 | 12532016.0 |
| 2008-08-11 09:50:00 | AAPL | Stock | 6.0856 | 6.0904 | 6.0596 | 6.0732 | 19266520.0 |
| 2008-08-11 09:55:00 | AAPL | Stock | 6.0739 | 6.1004 | 6.0607 | 6.0939 | 14966980.0 |
| 2008-08-11 10:00:00 | AAPL | Stock | 6.0929 | 6.1018 | 6.0868 | 6.0893 | 12048092.0 |
| 2008-08-11 10:05:00 | AAPL | Stock | 6.0886 | 6.0989 | 6.0811 | 6.0971 | 8781136.0 |
| 2008-08-11 10:10:00 | AAPL | Stock | 6.0968 | 6.0993 | 6.0821 | 6.0954 | 7739984.0 |
| 2008-08-11 10:15:00 | AAPL | Stock | 6.0957 | 6.1279 | 6.09 | 6.125 | 14962696.0 |
| 2008-08-11 10:20:00 | AAPL | Stock | 6.1246 | 6.1311 | 6.1093 | 6.1136 | 13923000.0 |
| 2008-08-11 10:25:00 | AAPL | Stock | 6.1129 | 6.1407 | 6.11 | 6.1357 | 13931680.0 |
| 2008-08-11 10:30:00 | AAPL | Stock | 6.1364 | 6.1411 | 6.1218 | 6.1246 | 10958808.0 |
| 2008-08-11 10:35:00 | AAPL | Stock | 6.1257 | 6.1354 | 6.1214 | 6.1271 | 7496944.0 |
| 2008-08-11 10:40:00 | AAPL | Stock | 6.1271 | 6.1504 | 6.1171 | 6.1479 | 11767364.0 |
| 2008-08-11 10:45:00 | AAPL | Stock | 6.1482 | 6.1496 | 6.1371 | 6.1479 | 8400560.0 |
| 2008-08-11 10:50:00 | AAPL | Stock | 6.1479 | 6.1679 | 6.1479 | 6.1586 | 14979076.0 |
| 2008-08-11 10:55:00 | AAPL | Stock | 6.1579 | 6.1739 | 6.1571 | 6.1679 | 11582732.0 |
| 2008-08-11 11:00:00 | AAPL | Stock | 6.1679 | 6.1889 | 6.1643 | 6.1882 | 15288196.0 |
| 2008-08-11 11:05:00 | AAPL | Stock | 6.1882 | 6.2186 | 6.1861 | 6.2161 | 21712544.0 |
| 2008-08-11 11:10:00 | AAPL | Stock | 6.2161 | 6.2314 | 6.2096 | 6.2125 | 21119336.0 |
| 2008-08-11 11:15:00 | AAPL | Stock | 6.2136 | 6.225 | 6.2079 | 6.22 | 11731664.0 |
| 2008-08-11 11:20:00 | AAPL | Stock | 6.2196 | 6.2296 | 6.2143 | 6.225 | 9197468.0 |
> showing 50 of 325,340 rows — these rows as CSV