PREVIEW / stock_5min / 2008-12-04
file: by_date/stock_5min/2008/2008-12-04.parquet size: 4.3 MB rows: 305,877 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 |
|---|---|---|---|---|---|---|---|
| 2008-12-04 05:25:00 | AAPL | Stock | 3.4257 | 3.4257 | 3.4257 | 3.4257 | 5600.0 |
| 2008-12-04 05:40:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 2800.0 |
| 2008-12-04 06:10:00 | AAPL | Stock | 3.45 | 3.4529 | 3.45 | 3.4529 | 16800.0 |
| 2008-12-04 07:25:00 | AAPL | Stock | 3.425 | 3.425 | 3.425 | 3.425 | 5600.0 |
| 2008-12-04 07:40:00 | AAPL | Stock | 3.4225 | 3.4225 | 3.4225 | 3.4225 | 5600.0 |
| 2008-12-04 07:45:00 | AAPL | Stock | 3.4225 | 3.4232 | 3.4071 | 3.4071 | 107380.0 |
| 2008-12-04 07:50:00 | AAPL | Stock | 3.4036 | 3.4143 | 3.4036 | 3.4143 | 28000.0 |
| 2008-12-04 07:55:00 | AAPL | Stock | 3.4143 | 3.4143 | 3.4143 | 3.4143 | 5600.0 |
| 2008-12-04 08:00:00 | AAPL | Stock | 3.4111 | 3.4111 | 3.3957 | 3.4079 | 239484.0 |
| 2008-12-04 08:05:00 | AAPL | Stock | 3.4 | 3.4007 | 3.375 | 3.3804 | 210420.0 |
| 2008-12-04 08:10:00 | AAPL | Stock | 3.3821 | 3.3929 | 3.3804 | 3.3804 | 417984.0 |
| 2008-12-04 08:15:00 | AAPL | Stock | 3.3786 | 3.3921 | 3.3775 | 3.3846 | 787360.0 |
| 2008-12-04 08:20:00 | AAPL | Stock | 3.3821 | 3.3821 | 3.3786 | 3.3789 | 222152.0 |
| 2008-12-04 08:25:00 | AAPL | Stock | 3.3789 | 3.3886 | 3.3789 | 3.3857 | 246400.0 |
| 2008-12-04 08:30:00 | AAPL | Stock | 3.385 | 3.3893 | 3.3804 | 3.3875 | 86800.0 |
| 2008-12-04 08:35:00 | AAPL | Stock | 3.3893 | 3.3964 | 3.3882 | 3.3954 | 153188.0 |
| 2008-12-04 08:40:00 | AAPL | Stock | 3.4011 | 3.4032 | 3.3893 | 3.3893 | 554792.0 |
| 2008-12-04 08:45:00 | AAPL | Stock | 3.3893 | 3.3979 | 3.3893 | 3.3957 | 188160.0 |
| 2008-12-04 08:50:00 | AAPL | Stock | 3.3929 | 3.3961 | 3.3911 | 3.3929 | 134260.0 |
| 2008-12-04 08:55:00 | AAPL | Stock | 3.3939 | 3.3939 | 3.3843 | 3.3861 | 311192.0 |
| 2008-12-04 09:00:00 | AAPL | Stock | 3.3854 | 3.3871 | 3.3789 | 3.3804 | 495880.0 |
| 2008-12-04 09:05:00 | AAPL | Stock | 3.3804 | 3.3804 | 3.3718 | 3.3739 | 618968.0 |
| 2008-12-04 09:10:00 | AAPL | Stock | 3.3739 | 3.3864 | 3.3725 | 3.3821 | 314524.0 |
| 2008-12-04 09:15:00 | AAPL | Stock | 3.3811 | 3.3818 | 3.3754 | 3.3786 | 142632.0 |
| 2008-12-04 09:20:00 | AAPL | Stock | 3.3782 | 3.3821 | 3.3782 | 3.3786 | 513576.0 |
| 2008-12-04 09:25:00 | AAPL | Stock | 3.3804 | 3.3818 | 3.3661 | 3.3714 | 871920.0 |
| 2008-12-04 09:30:00 | AAPL | Stock | 3.3714 | 3.3929 | 3.3482 | 3.3657 | 27617044.0 |
| 2008-12-04 09:35:00 | AAPL | Stock | 3.3661 | 3.385 | 3.3125 | 3.3321 | 38445316.0 |
| 2008-12-04 09:40:00 | AAPL | Stock | 3.3325 | 3.3739 | 3.3229 | 3.3489 | 30773988.0 |
| 2008-12-04 09:45:00 | AAPL | Stock | 3.3493 | 3.3857 | 3.3393 | 3.3854 | 26045488.0 |
| 2008-12-04 09:50:00 | AAPL | Stock | 3.385 | 3.4004 | 3.3771 | 3.38 | 23858548.0 |
| 2008-12-04 09:55:00 | AAPL | Stock | 3.3804 | 3.3943 | 3.3654 | 3.3714 | 17922632.0 |
| 2008-12-04 10:00:00 | AAPL | Stock | 3.3711 | 3.3911 | 3.3643 | 3.3761 | 15919372.0 |
| 2008-12-04 10:05:00 | AAPL | Stock | 3.3757 | 3.3764 | 3.3268 | 3.3318 | 20596800.0 |
| 2008-12-04 10:10:00 | AAPL | Stock | 3.3314 | 3.3404 | 3.3071 | 3.3075 | 22242584.0 |
| 2008-12-04 10:15:00 | AAPL | Stock | 3.3086 | 3.3246 | 3.3036 | 3.3146 | 19894504.0 |
| 2008-12-04 10:20:00 | AAPL | Stock | 3.3146 | 3.3318 | 3.3107 | 3.3257 | 15391124.0 |
| 2008-12-04 10:25:00 | AAPL | Stock | 3.3254 | 3.3329 | 3.31 | 3.315 | 13453132.0 |
| 2008-12-04 10:30:00 | AAPL | Stock | 3.3161 | 3.3286 | 3.3075 | 3.3154 | 11696048.0 |
| 2008-12-04 10:35:00 | AAPL | Stock | 3.3143 | 3.3354 | 3.3039 | 3.3261 | 17369044.0 |
| 2008-12-04 10:40:00 | AAPL | Stock | 3.3271 | 3.3607 | 3.3257 | 3.3496 | 25135740.0 |
| 2008-12-04 10:45:00 | AAPL | Stock | 3.3496 | 3.3554 | 3.3396 | 3.3432 | 17889620.0 |
| 2008-12-04 10:50:00 | AAPL | Stock | 3.3432 | 3.3636 | 3.3375 | 3.3611 | 16204804.0 |
| 2008-12-04 10:55:00 | AAPL | Stock | 3.3618 | 3.3818 | 3.3589 | 3.3793 | 13633032.0 |
| 2008-12-04 11:00:00 | AAPL | Stock | 3.3793 | 3.3871 | 3.3739 | 3.3821 | 17319736.0 |
| 2008-12-04 11:05:00 | AAPL | Stock | 3.3825 | 3.3825 | 3.3532 | 3.3564 | 16982952.0 |
| 2008-12-04 11:10:00 | AAPL | Stock | 3.3564 | 3.3607 | 3.3411 | 3.3493 | 9996924.0 |
| 2008-12-04 11:15:00 | AAPL | Stock | 3.3493 | 3.365 | 3.3471 | 3.3568 | 9320024.0 |
| 2008-12-04 11:20:00 | AAPL | Stock | 3.3568 | 3.3696 | 3.3446 | 3.3689 | 8985284.0 |
| 2008-12-04 11:25:00 | AAPL | Stock | 3.3686 | 3.3739 | 3.3543 | 3.3579 | 7298592.0 |
> showing 50 of 305,877 rows — these rows as CSV