PREVIEW / stock_5min / 2008-11-25
file: by_date/stock_5min/2008/2008-11-25.parquet size: 4.4 MB rows: 319,339 symbols: 3,337
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-25 07:05:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3214 | 3.3214 | 5600.0 |
| 2008-11-25 07:15:00 | AAPL | Stock | 3.3232 | 3.3232 | 3.3214 | 3.3214 | 36400.0 |
| 2008-11-25 07:45:00 | AAPL | Stock | 3.3036 | 3.3214 | 3.3036 | 3.3214 | 5600.0 |
| 2008-11-25 07:50:00 | AAPL | Stock | 3.3314 | 3.3318 | 3.3314 | 3.3318 | 23800.0 |
| 2008-11-25 08:00:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.2729 | 3.2789 | 232904.0 |
| 2008-11-25 08:05:00 | AAPL | Stock | 3.2793 | 3.2857 | 3.2768 | 3.2857 | 171080.0 |
| 2008-11-25 08:10:00 | AAPL | Stock | 3.2814 | 3.2857 | 3.2804 | 3.2857 | 104944.0 |
| 2008-11-25 08:15:00 | AAPL | Stock | 3.2846 | 3.3214 | 3.2846 | 3.3214 | 477260.0 |
| 2008-11-25 08:20:00 | AAPL | Stock | 3.3286 | 3.3357 | 3.3121 | 3.3125 | 305704.0 |
| 2008-11-25 08:25:00 | AAPL | Stock | 3.3121 | 3.3214 | 3.3071 | 3.3214 | 284592.0 |
| 2008-11-25 08:30:00 | AAPL | Stock | 3.3154 | 3.3482 | 3.3082 | 3.3432 | 308280.0 |
| 2008-11-25 08:35:00 | AAPL | Stock | 3.3471 | 3.3836 | 3.3471 | 3.3757 | 666568.0 |
| 2008-11-25 08:40:00 | AAPL | Stock | 3.3757 | 3.3839 | 3.375 | 3.3818 | 599060.0 |
| 2008-11-25 08:45:00 | AAPL | Stock | 3.3821 | 3.3839 | 3.3786 | 3.3818 | 438144.0 |
| 2008-11-25 08:50:00 | AAPL | Stock | 3.3796 | 3.3857 | 3.3739 | 3.3839 | 752556.0 |
| 2008-11-25 08:55:00 | AAPL | Stock | 3.3857 | 3.3893 | 3.3818 | 3.3821 | 252476.0 |
| 2008-11-25 09:00:00 | AAPL | Stock | 3.3843 | 3.3907 | 3.3825 | 3.3907 | 1350860.0 |
| 2008-11-25 09:05:00 | AAPL | Stock | 3.3875 | 3.3975 | 3.3868 | 3.3968 | 750372.0 |
| 2008-11-25 09:10:00 | AAPL | Stock | 3.4014 | 3.4107 | 3.3989 | 3.4071 | 743708.0 |
| 2008-11-25 09:15:00 | AAPL | Stock | 3.4075 | 3.4129 | 3.4025 | 3.4025 | 676900.0 |
| 2008-11-25 09:20:00 | AAPL | Stock | 3.4032 | 3.4075 | 3.4014 | 3.4075 | 427196.0 |
| 2008-11-25 09:25:00 | AAPL | Stock | 3.4082 | 3.4082 | 3.3793 | 3.3804 | 793576.0 |
| 2008-11-25 09:30:00 | AAPL | Stock | 3.3807 | 3.3829 | 3.3125 | 3.3282 | 28630896.0 |
| 2008-11-25 09:35:00 | AAPL | Stock | 3.3286 | 3.3529 | 3.2886 | 3.2925 | 33204640.0 |
| 2008-11-25 09:40:00 | AAPL | Stock | 3.2929 | 3.3286 | 3.2714 | 3.2757 | 31978800.0 |
| 2008-11-25 09:45:00 | AAPL | Stock | 3.2761 | 3.2975 | 3.2646 | 3.2821 | 27385792.0 |
| 2008-11-25 09:50:00 | AAPL | Stock | 3.2821 | 3.2946 | 3.2514 | 3.2568 | 19845560.0 |
| 2008-11-25 09:55:00 | AAPL | Stock | 3.2561 | 3.2643 | 3.2411 | 3.2543 | 17469648.0 |
| 2008-11-25 10:00:00 | AAPL | Stock | 3.2586 | 3.2679 | 3.2339 | 3.2436 | 27302604.0 |
| 2008-11-25 10:05:00 | AAPL | Stock | 3.2436 | 3.2604 | 3.2375 | 3.2552 | 23295608.0 |
| 2008-11-25 10:10:00 | AAPL | Stock | 3.2554 | 3.2564 | 3.2196 | 3.2307 | 23700292.0 |
| 2008-11-25 10:15:00 | AAPL | Stock | 3.2311 | 3.2393 | 3.2171 | 3.2211 | 16995972.0 |
| 2008-11-25 10:20:00 | AAPL | Stock | 3.2196 | 3.2268 | 3.1964 | 3.2018 | 24616676.0 |
| 2008-11-25 10:25:00 | AAPL | Stock | 3.2021 | 3.2229 | 3.2021 | 3.2211 | 20113156.0 |
| 2008-11-25 10:30:00 | AAPL | Stock | 3.2211 | 3.2225 | 3.1839 | 3.1986 | 19935272.0 |
| 2008-11-25 10:35:00 | AAPL | Stock | 3.1979 | 3.1989 | 3.1786 | 3.18 | 15484504.0 |
| 2008-11-25 10:40:00 | AAPL | Stock | 3.1796 | 3.1829 | 3.1646 | 3.1721 | 17915212.0 |
| 2008-11-25 10:45:00 | AAPL | Stock | 3.1718 | 3.18 | 3.1486 | 3.155 | 20279896.0 |
| 2008-11-25 10:50:00 | AAPL | Stock | 3.1554 | 3.1864 | 3.1543 | 3.1829 | 34527920.0 |
| 2008-11-25 10:55:00 | AAPL | Stock | 3.1832 | 3.1936 | 3.1768 | 3.1818 | 13929440.0 |
| 2008-11-25 11:00:00 | AAPL | Stock | 3.1814 | 3.1911 | 3.1757 | 3.1807 | 13796524.0 |
| 2008-11-25 11:05:00 | AAPL | Stock | 3.1775 | 3.1904 | 3.1643 | 3.1889 | 15445500.0 |
| 2008-11-25 11:10:00 | AAPL | Stock | 3.1889 | 3.2064 | 3.1879 | 3.2014 | 14078316.0 |
| 2008-11-25 11:15:00 | AAPL | Stock | 3.2018 | 3.2118 | 3.1911 | 3.2104 | 13439692.0 |
| 2008-11-25 11:20:00 | AAPL | Stock | 3.2114 | 3.2282 | 3.2104 | 3.2261 | 15095668.0 |
| 2008-11-25 11:25:00 | AAPL | Stock | 3.2261 | 3.2443 | 3.2239 | 3.2386 | 15713264.0 |
| 2008-11-25 11:30:00 | AAPL | Stock | 3.2386 | 3.2461 | 3.2321 | 3.2389 | 14398300.0 |
| 2008-11-25 11:35:00 | AAPL | Stock | 3.2386 | 3.2493 | 3.2296 | 3.2307 | 13429444.0 |
| 2008-11-25 11:40:00 | AAPL | Stock | 3.2304 | 3.25 | 3.225 | 3.2489 | 14045836.0 |
| 2008-11-25 11:45:00 | AAPL | Stock | 3.2493 | 3.2596 | 3.2446 | 3.2575 | 13039656.0 |
> showing 50 of 319,339 rows — these rows as CSV