PREVIEW / stock_5min / 2008-12-12
file: by_date/stock_5min/2008/2008-12-12.parquet size: 4.3 MB rows: 310,733 symbols: 3,345
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-12 06:10:00 | AAPL | Stock | 3.3139 | 3.3139 | 3.3139 | 3.3139 | 3780.0 |
| 2008-12-12 07:50:00 | AAPL | Stock | 3.3054 | 3.3054 | 3.3054 | 3.3054 | 2800.0 |
| 2008-12-12 08:00:00 | AAPL | Stock | 3.3036 | 3.3204 | 3.2882 | 3.3143 | 454524.0 |
| 2008-12-12 08:05:00 | AAPL | Stock | 3.3143 | 3.3146 | 3.3125 | 3.3143 | 290220.0 |
| 2008-12-12 08:10:00 | AAPL | Stock | 3.3154 | 3.3161 | 3.3039 | 3.3089 | 541464.0 |
| 2008-12-12 08:15:00 | AAPL | Stock | 3.3086 | 3.3214 | 3.3086 | 3.3175 | 319340.0 |
| 2008-12-12 08:20:00 | AAPL | Stock | 3.3207 | 3.3214 | 3.3139 | 3.3139 | 40600.0 |
| 2008-12-12 08:25:00 | AAPL | Stock | 3.3164 | 3.3386 | 3.3125 | 3.3186 | 203840.0 |
| 2008-12-12 08:30:00 | AAPL | Stock | 3.3214 | 3.3296 | 3.3161 | 3.3161 | 126420.0 |
| 2008-12-12 08:35:00 | AAPL | Stock | 3.3161 | 3.3164 | 3.3143 | 3.3143 | 179760.0 |
| 2008-12-12 08:40:00 | AAPL | Stock | 3.3143 | 3.3304 | 3.3143 | 3.3268 | 123200.0 |
| 2008-12-12 08:45:00 | AAPL | Stock | 3.325 | 3.335 | 3.3243 | 3.335 | 158900.0 |
| 2008-12-12 08:50:00 | AAPL | Stock | 3.3357 | 3.3357 | 3.3307 | 3.3307 | 190400.0 |
| 2008-12-12 08:55:00 | AAPL | Stock | 3.3318 | 3.3318 | 3.3214 | 3.3214 | 164444.0 |
| 2008-12-12 09:00:00 | AAPL | Stock | 3.3214 | 3.3214 | 3.3143 | 3.3186 | 224672.0 |
| 2008-12-12 09:05:00 | AAPL | Stock | 3.3171 | 3.3475 | 3.3168 | 3.3314 | 453404.0 |
| 2008-12-12 09:10:00 | AAPL | Stock | 3.3136 | 3.3389 | 3.3136 | 3.3264 | 139720.0 |
| 2008-12-12 09:15:00 | AAPL | Stock | 3.3268 | 3.3304 | 3.3261 | 3.3268 | 43540.0 |
| 2008-12-12 09:20:00 | AAPL | Stock | 3.3264 | 3.3286 | 3.325 | 3.325 | 74200.0 |
| 2008-12-12 09:25:00 | AAPL | Stock | 3.3293 | 3.3318 | 3.3125 | 3.3164 | 658784.0 |
| 2008-12-12 09:30:00 | AAPL | Stock | 3.3143 | 3.3786 | 3.3046 | 3.365 | 24454080.0 |
| 2008-12-12 09:35:00 | AAPL | Stock | 3.3652 | 3.4018 | 3.35 | 3.3993 | 24230640.0 |
| 2008-12-12 09:40:00 | AAPL | Stock | 3.3986 | 3.4103 | 3.3707 | 3.3946 | 20606572.0 |
| 2008-12-12 09:45:00 | AAPL | Stock | 3.395 | 3.4061 | 3.3661 | 3.3789 | 15249892.0 |
| 2008-12-12 09:50:00 | AAPL | Stock | 3.3782 | 3.4161 | 3.3782 | 3.3961 | 18739952.0 |
| 2008-12-12 09:55:00 | AAPL | Stock | 3.3936 | 3.4186 | 3.3836 | 3.41 | 16733864.0 |
| 2008-12-12 10:00:00 | AAPL | Stock | 3.4111 | 3.4543 | 3.4093 | 3.4504 | 20087592.0 |
| 2008-12-12 10:05:00 | AAPL | Stock | 3.4491 | 3.46 | 3.4286 | 3.4332 | 19842704.0 |
| 2008-12-12 10:10:00 | AAPL | Stock | 3.4339 | 3.4436 | 3.4257 | 3.4354 | 17072832.0 |
| 2008-12-12 10:15:00 | AAPL | Stock | 3.435 | 3.435 | 3.4114 | 3.4143 | 16479624.0 |
| 2008-12-12 10:20:00 | AAPL | Stock | 3.4143 | 3.4325 | 3.4129 | 3.4229 | 11236428.0 |
| 2008-12-12 10:25:00 | AAPL | Stock | 3.4225 | 3.4418 | 3.4204 | 3.4411 | 8585472.0 |
| 2008-12-12 10:30:00 | AAPL | Stock | 3.4418 | 3.4432 | 3.4179 | 3.4193 | 11396756.0 |
| 2008-12-12 10:35:00 | AAPL | Stock | 3.4196 | 3.43 | 3.4107 | 3.4289 | 10247804.0 |
| 2008-12-12 10:40:00 | AAPL | Stock | 3.4289 | 3.4411 | 3.4193 | 3.4364 | 9785860.0 |
| 2008-12-12 10:45:00 | AAPL | Stock | 3.4364 | 3.4454 | 3.4275 | 3.4371 | 10448256.0 |
| 2008-12-12 10:50:00 | AAPL | Stock | 3.4368 | 3.4639 | 3.4354 | 3.4639 | 12372668.0 |
| 2008-12-12 10:55:00 | AAPL | Stock | 3.4639 | 3.4796 | 3.4632 | 3.4675 | 19631472.0 |
| 2008-12-12 11:00:00 | AAPL | Stock | 3.4671 | 3.4746 | 3.4571 | 3.4732 | 12450732.0 |
| 2008-12-12 11:05:00 | AAPL | Stock | 3.4732 | 3.49 | 3.4679 | 3.4882 | 13853028.0 |
| 2008-12-12 11:10:00 | AAPL | Stock | 3.4886 | 3.4904 | 3.4611 | 3.4643 | 12896156.0 |
| 2008-12-12 11:15:00 | AAPL | Stock | 3.465 | 3.4664 | 3.4489 | 3.4541 | 9414524.0 |
| 2008-12-12 11:20:00 | AAPL | Stock | 3.4541 | 3.4568 | 3.4389 | 3.4446 | 9980152.0 |
| 2008-12-12 11:25:00 | AAPL | Stock | 3.4446 | 3.4614 | 3.4407 | 3.4511 | 10703504.0 |
| 2008-12-12 11:30:00 | AAPL | Stock | 3.4511 | 3.4518 | 3.4357 | 3.4486 | 8916432.0 |
| 2008-12-12 11:35:00 | AAPL | Stock | 3.4468 | 3.4579 | 3.4404 | 3.4425 | 6760880.0 |
| 2008-12-12 11:40:00 | AAPL | Stock | 3.4425 | 3.4436 | 3.4268 | 3.4346 | 10229744.0 |
| 2008-12-12 11:45:00 | AAPL | Stock | 3.4336 | 3.4446 | 3.4311 | 3.4399 | 6940472.0 |
| 2008-12-12 11:50:00 | AAPL | Stock | 3.4396 | 3.4525 | 3.4339 | 3.4507 | 7278628.0 |
| 2008-12-12 11:55:00 | AAPL | Stock | 3.4504 | 3.455 | 3.4411 | 3.4464 | 4768876.0 |
> showing 50 of 310,733 rows — these rows as CSV