PREVIEW / stock_5min / 2008-12-02
file: by_date/stock_5min/2008/2008-12-02.parquet size: 4.3 MB rows: 312,360 symbols: 3,329
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-02 05:25:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 14000.0 |
| 2008-12-02 06:40:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 22400.0 |
| 2008-12-02 06:45:00 | AAPL | Stock | 3.2189 | 3.2189 | 3.2189 | 3.2189 | 14000.0 |
| 2008-12-02 06:50:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 2800.0 |
| 2008-12-02 06:55:00 | AAPL | Stock | 3.2179 | 3.2179 | 3.2179 | 3.2179 | 8400.0 |
| 2008-12-02 07:00:00 | AAPL | Stock | 3.2014 | 3.2143 | 3.2014 | 3.2143 | 20720.0 |
| 2008-12-02 07:20:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 5040.0 |
| 2008-12-02 07:30:00 | AAPL | Stock | 3.2254 | 3.2254 | 3.2196 | 3.2204 | 64960.0 |
| 2008-12-02 07:35:00 | AAPL | Stock | 3.2107 | 3.2107 | 3.2036 | 3.2036 | 11200.0 |
| 2008-12-02 07:45:00 | AAPL | Stock | 3.2043 | 3.2143 | 3.2036 | 3.2143 | 21000.0 |
| 2008-12-02 07:55:00 | AAPL | Stock | 3.2161 | 3.2161 | 3.2161 | 3.2161 | 2800.0 |
| 2008-12-02 08:00:00 | AAPL | Stock | 3.2164 | 3.2243 | 3.2164 | 3.2196 | 90412.0 |
| 2008-12-02 08:05:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2161 | 3.2211 | 173180.0 |
| 2008-12-02 08:10:00 | AAPL | Stock | 3.2186 | 3.2239 | 3.2179 | 3.2196 | 68908.0 |
| 2008-12-02 08:15:00 | AAPL | Stock | 3.2214 | 3.225 | 3.2179 | 3.225 | 120400.0 |
| 2008-12-02 08:20:00 | AAPL | Stock | 3.2232 | 3.2243 | 3.2211 | 3.2211 | 83440.0 |
| 2008-12-02 08:25:00 | AAPL | Stock | 3.2211 | 3.225 | 3.2211 | 3.2211 | 70000.0 |
| 2008-12-02 08:30:00 | AAPL | Stock | 3.2229 | 3.2307 | 3.2229 | 3.2307 | 122388.0 |
| 2008-12-02 08:35:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2264 | 3.2268 | 70980.0 |
| 2008-12-02 08:40:00 | AAPL | Stock | 3.225 | 3.225 | 3.2232 | 3.225 | 56000.0 |
| 2008-12-02 08:45:00 | AAPL | Stock | 3.2239 | 3.2239 | 3.2214 | 3.2218 | 55860.0 |
| 2008-12-02 08:50:00 | AAPL | Stock | 3.2207 | 3.2246 | 3.2207 | 3.2246 | 36400.0 |
| 2008-12-02 08:55:00 | AAPL | Stock | 3.2239 | 3.2239 | 3.2207 | 3.2207 | 92400.0 |
| 2008-12-02 09:00:00 | AAPL | Stock | 3.2218 | 3.2232 | 3.2204 | 3.2225 | 37800.0 |
| 2008-12-02 09:05:00 | AAPL | Stock | 3.2246 | 3.2246 | 3.2204 | 3.2204 | 30800.0 |
| 2008-12-02 09:10:00 | AAPL | Stock | 3.2211 | 3.2221 | 3.2107 | 3.2143 | 158844.0 |
| 2008-12-02 09:15:00 | AAPL | Stock | 3.2129 | 3.2175 | 3.2114 | 3.2143 | 35700.0 |
| 2008-12-02 09:20:00 | AAPL | Stock | 3.2186 | 3.2214 | 3.2186 | 3.2189 | 69580.0 |
| 2008-12-02 09:25:00 | AAPL | Stock | 3.2161 | 3.2214 | 3.215 | 3.2161 | 50400.0 |
| 2008-12-02 09:30:00 | AAPL | Stock | 3.2175 | 3.2275 | 3.1839 | 3.2014 | 20124496.0 |
| 2008-12-02 09:35:00 | AAPL | Stock | 3.2014 | 3.2075 | 3.1643 | 3.1668 | 21948612.0 |
| 2008-12-02 09:40:00 | AAPL | Stock | 3.1668 | 3.1679 | 3.1389 | 3.1393 | 27967044.0 |
| 2008-12-02 09:45:00 | AAPL | Stock | 3.1396 | 3.1418 | 3.1093 | 3.1196 | 26938436.0 |
| 2008-12-02 09:50:00 | AAPL | Stock | 3.1189 | 3.1411 | 3.1139 | 3.1146 | 24543568.0 |
| 2008-12-02 09:55:00 | AAPL | Stock | 3.1143 | 3.1232 | 3.0893 | 3.1129 | 24063984.0 |
| 2008-12-02 10:00:00 | AAPL | Stock | 3.1114 | 3.13 | 3.0986 | 3.1261 | 19613356.0 |
| 2008-12-02 10:05:00 | AAPL | Stock | 3.1257 | 3.16 | 3.115 | 3.1521 | 23726500.0 |
| 2008-12-02 10:10:00 | AAPL | Stock | 3.1518 | 3.1839 | 3.1482 | 3.1832 | 30723812.0 |
| 2008-12-02 10:15:00 | AAPL | Stock | 3.1836 | 3.1918 | 3.1671 | 3.1847 | 25795196.0 |
| 2008-12-02 10:20:00 | AAPL | Stock | 3.1854 | 3.1854 | 3.1611 | 3.1754 | 17735088.0 |
| 2008-12-02 10:25:00 | AAPL | Stock | 3.175 | 3.1764 | 3.1543 | 3.1575 | 14387912.0 |
| 2008-12-02 10:30:00 | AAPL | Stock | 3.1579 | 3.1761 | 3.1571 | 3.1654 | 15731408.0 |
| 2008-12-02 10:35:00 | AAPL | Stock | 3.1655 | 3.1893 | 3.1596 | 3.1879 | 15847776.0 |
| 2008-12-02 10:40:00 | AAPL | Stock | 3.1864 | 3.2068 | 3.1857 | 3.195 | 17281684.0 |
| 2008-12-02 10:45:00 | AAPL | Stock | 3.1954 | 3.2054 | 3.1893 | 3.1971 | 12702312.0 |
| 2008-12-02 10:50:00 | AAPL | Stock | 3.1979 | 3.225 | 3.195 | 3.2154 | 19148052.0 |
| 2008-12-02 10:55:00 | AAPL | Stock | 3.2164 | 3.2532 | 3.21 | 3.2471 | 26635840.0 |
| 2008-12-02 11:00:00 | AAPL | Stock | 3.2471 | 3.25 | 3.2357 | 3.2387 | 15551872.0 |
| 2008-12-02 11:05:00 | AAPL | Stock | 3.2393 | 3.2614 | 3.2339 | 3.2561 | 15032416.0 |
| 2008-12-02 11:10:00 | AAPL | Stock | 3.2564 | 3.2679 | 3.2429 | 3.2443 | 18726876.0 |
> showing 50 of 312,360 rows — these rows as CSV