PREVIEW / stock_5min / 2008-12-01
file: by_date/stock_5min/2008/2008-12-01.parquet size: 4.4 MB rows: 315,773 symbols: 3,346
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-01 07:15:00 | AAPL | Stock | 3.25 | 3.25 | 3.2261 | 3.2261 | 19628.0 |
| 2008-12-01 07:35:00 | AAPL | Stock | 3.2532 | 3.2532 | 3.2414 | 3.2414 | 5600.0 |
| 2008-12-01 07:40:00 | AAPL | Stock | 3.26 | 3.26 | 3.26 | 3.26 | 19600.0 |
| 2008-12-01 07:55:00 | AAPL | Stock | 3.2579 | 3.2582 | 3.2579 | 3.2582 | 7000.0 |
| 2008-12-01 08:00:00 | AAPL | Stock | 3.25 | 3.2568 | 3.2414 | 3.2414 | 205296.0 |
| 2008-12-01 08:05:00 | AAPL | Stock | 3.2493 | 3.3096 | 3.2411 | 3.2411 | 333200.0 |
| 2008-12-01 08:10:00 | AAPL | Stock | 3.25 | 3.2589 | 3.2493 | 3.2521 | 72268.0 |
| 2008-12-01 08:15:00 | AAPL | Stock | 3.2521 | 3.2589 | 3.2521 | 3.2589 | 65520.0 |
| 2008-12-01 08:20:00 | AAPL | Stock | 3.2543 | 3.2543 | 3.2518 | 3.2518 | 46900.0 |
| 2008-12-01 08:25:00 | AAPL | Stock | 3.25 | 3.25 | 3.25 | 3.25 | 35308.0 |
| 2008-12-01 08:30:00 | AAPL | Stock | 3.2464 | 3.2464 | 3.2446 | 3.2464 | 52920.0 |
| 2008-12-01 08:35:00 | AAPL | Stock | 3.2496 | 3.2496 | 3.2411 | 3.2411 | 40320.0 |
| 2008-12-01 08:40:00 | AAPL | Stock | 3.2414 | 3.2414 | 3.2321 | 3.2321 | 260540.0 |
| 2008-12-01 08:45:00 | AAPL | Stock | 3.2375 | 3.2539 | 3.2375 | 3.2532 | 156576.0 |
| 2008-12-01 08:50:00 | AAPL | Stock | 3.2461 | 3.2539 | 3.2461 | 3.2539 | 88340.0 |
| 2008-12-01 08:55:00 | AAPL | Stock | 3.2554 | 3.2554 | 3.2514 | 3.2514 | 62720.0 |
| 2008-12-01 09:00:00 | AAPL | Stock | 3.2514 | 3.2582 | 3.2464 | 3.2504 | 73304.0 |
| 2008-12-01 09:05:00 | AAPL | Stock | 3.2511 | 3.2564 | 3.2511 | 3.2564 | 5600.0 |
| 2008-12-01 09:10:00 | AAPL | Stock | 3.2536 | 3.2589 | 3.2536 | 3.2543 | 111160.0 |
| 2008-12-01 09:15:00 | AAPL | Stock | 3.2543 | 3.2546 | 3.2504 | 3.2504 | 91280.0 |
| 2008-12-01 09:20:00 | AAPL | Stock | 3.2504 | 3.2604 | 3.2504 | 3.2593 | 438508.0 |
| 2008-12-01 09:25:00 | AAPL | Stock | 3.2604 | 3.2729 | 3.2589 | 3.2632 | 604632.0 |
| 2008-12-01 09:30:00 | AAPL | Stock | 3.2618 | 3.2718 | 3.2239 | 3.2546 | 30205672.0 |
| 2008-12-01 09:35:00 | AAPL | Stock | 3.2557 | 3.2954 | 3.2539 | 3.2807 | 29054872.0 |
| 2008-12-01 09:40:00 | AAPL | Stock | 3.2811 | 3.2857 | 3.2539 | 3.2589 | 24200400.0 |
| 2008-12-01 09:45:00 | AAPL | Stock | 3.2589 | 3.2689 | 3.2436 | 3.2507 | 20926332.0 |
| 2008-12-01 09:50:00 | AAPL | Stock | 3.2496 | 3.2539 | 3.2346 | 3.2521 | 21275828.0 |
| 2008-12-01 09:55:00 | AAPL | Stock | 3.2518 | 3.2621 | 3.2204 | 3.2231 | 17424736.0 |
| 2008-12-01 10:00:00 | AAPL | Stock | 3.2221 | 3.2375 | 3.2143 | 3.2282 | 17603488.0 |
| 2008-12-01 10:05:00 | AAPL | Stock | 3.2286 | 3.2446 | 3.2182 | 3.2436 | 14716016.0 |
| 2008-12-01 10:10:00 | AAPL | Stock | 3.2436 | 3.2464 | 3.2239 | 3.2296 | 13094060.0 |
| 2008-12-01 10:15:00 | AAPL | Stock | 3.2293 | 3.2359 | 3.2196 | 3.2232 | 10710392.0 |
| 2008-12-01 10:20:00 | AAPL | Stock | 3.2232 | 3.2375 | 3.2164 | 3.2236 | 12634188.0 |
| 2008-12-01 10:25:00 | AAPL | Stock | 3.2229 | 3.2304 | 3.2168 | 3.2182 | 12703516.0 |
| 2008-12-01 10:30:00 | AAPL | Stock | 3.2182 | 3.2279 | 3.2112 | 3.2252 | 16290904.0 |
| 2008-12-01 10:35:00 | AAPL | Stock | 3.225 | 3.2339 | 3.2196 | 3.2307 | 9534896.0 |
| 2008-12-01 10:40:00 | AAPL | Stock | 3.2311 | 3.2332 | 3.2175 | 3.2271 | 9552088.0 |
| 2008-12-01 10:45:00 | AAPL | Stock | 3.2279 | 3.2311 | 3.1993 | 3.2007 | 16439836.0 |
| 2008-12-01 10:50:00 | AAPL | Stock | 3.2004 | 3.2104 | 3.1911 | 3.2039 | 12516700.0 |
| 2008-12-01 10:55:00 | AAPL | Stock | 3.2036 | 3.205 | 3.1861 | 3.1861 | 8338484.0 |
| 2008-12-01 11:00:00 | AAPL | Stock | 3.1871 | 3.1996 | 3.1793 | 3.1989 | 12523168.0 |
| 2008-12-01 11:05:00 | AAPL | Stock | 3.1986 | 3.1996 | 3.1793 | 3.1807 | 11117036.0 |
| 2008-12-01 11:10:00 | AAPL | Stock | 3.18 | 3.2004 | 3.1786 | 3.1979 | 8548764.0 |
| 2008-12-01 11:15:00 | AAPL | Stock | 3.1982 | 3.2038 | 3.1914 | 3.2021 | 6214096.0 |
| 2008-12-01 11:20:00 | AAPL | Stock | 3.2018 | 3.2064 | 3.1921 | 3.1957 | 7253932.0 |
| 2008-12-01 11:25:00 | AAPL | Stock | 3.1954 | 3.1964 | 3.1846 | 3.1889 | 4789736.0 |
| 2008-12-01 11:30:00 | AAPL | Stock | 3.1889 | 3.2043 | 3.1871 | 3.2021 | 6397860.0 |
| 2008-12-01 11:35:00 | AAPL | Stock | 3.2024 | 3.2118 | 3.1996 | 3.2104 | 8858864.0 |
| 2008-12-01 11:40:00 | AAPL | Stock | 3.2096 | 3.2175 | 3.2071 | 3.2143 | 7721392.0 |
| 2008-12-01 11:45:00 | AAPL | Stock | 3.2143 | 3.2232 | 3.2129 | 3.2193 | 7765408.0 |
> showing 50 of 315,773 rows — these rows as CSV