PREVIEW / stock_5min / 2008-12-22
file: by_date/stock_5min/2008/2008-12-22.parquet size: 4.5 MB rows: 316,924 symbols: 3,376
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-22 06:30:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 2800.0 |
| 2008-12-22 06:45:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2143 | 3.2143 | 4200.0 |
| 2008-12-22 07:10:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2321 | 3.2321 | 18480.0 |
| 2008-12-22 07:15:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2286 | 3.2286 | 11200.0 |
| 2008-12-22 07:20:00 | AAPL | Stock | 3.2175 | 3.2175 | 3.2175 | 3.2175 | 2800.0 |
| 2008-12-22 07:30:00 | AAPL | Stock | 3.2321 | 3.2393 | 3.2321 | 3.2393 | 16800.0 |
| 2008-12-22 08:00:00 | AAPL | Stock | 3.2232 | 3.2314 | 3.2179 | 3.2311 | 255724.0 |
| 2008-12-22 08:05:00 | AAPL | Stock | 3.2257 | 3.2307 | 3.2257 | 3.2264 | 52360.0 |
| 2008-12-22 08:10:00 | AAPL | Stock | 3.2257 | 3.2257 | 3.2196 | 3.2196 | 102844.0 |
| 2008-12-22 08:15:00 | AAPL | Stock | 3.2196 | 3.2236 | 3.2186 | 3.2232 | 96236.0 |
| 2008-12-22 08:20:00 | AAPL | Stock | 3.2232 | 3.225 | 3.2232 | 3.2232 | 67480.0 |
| 2008-12-22 08:25:00 | AAPL | Stock | 3.2279 | 3.2286 | 3.2236 | 3.2286 | 42420.0 |
| 2008-12-22 08:30:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2196 | 3.225 | 86016.0 |
| 2008-12-22 08:35:00 | AAPL | Stock | 3.225 | 3.2286 | 3.2204 | 3.2214 | 212100.0 |
| 2008-12-22 08:40:00 | AAPL | Stock | 3.2214 | 3.2214 | 3.2182 | 3.2182 | 81200.0 |
| 2008-12-22 08:45:00 | AAPL | Stock | 3.2182 | 3.225 | 3.2182 | 3.2232 | 374640.0 |
| 2008-12-22 08:50:00 | AAPL | Stock | 3.2232 | 3.225 | 3.2232 | 3.225 | 103600.0 |
| 2008-12-22 08:55:00 | AAPL | Stock | 3.2229 | 3.2232 | 3.2214 | 3.2214 | 93100.0 |
| 2008-12-22 09:00:00 | AAPL | Stock | 3.2229 | 3.2229 | 3.2146 | 3.2196 | 268520.0 |
| 2008-12-22 09:05:00 | AAPL | Stock | 3.2211 | 3.2229 | 3.2143 | 3.2179 | 304892.0 |
| 2008-12-22 09:10:00 | AAPL | Stock | 3.2161 | 3.2196 | 3.2161 | 3.2164 | 64400.0 |
| 2008-12-22 09:15:00 | AAPL | Stock | 3.2164 | 3.2189 | 3.2125 | 3.2143 | 353584.0 |
| 2008-12-22 09:20:00 | AAPL | Stock | 3.2146 | 3.2179 | 3.2125 | 3.2164 | 215180.0 |
| 2008-12-22 09:25:00 | AAPL | Stock | 3.2171 | 3.2179 | 3.2125 | 3.2132 | 127400.0 |
| 2008-12-22 09:30:00 | AAPL | Stock | 3.215 | 3.2154 | 3.1807 | 3.1846 | 14453600.0 |
| 2008-12-22 09:35:00 | AAPL | Stock | 3.1846 | 3.1925 | 3.1446 | 3.1461 | 23452996.0 |
| 2008-12-22 09:40:00 | AAPL | Stock | 3.1481 | 3.1624 | 3.1432 | 3.1582 | 17233160.0 |
| 2008-12-22 09:45:00 | AAPL | Stock | 3.1582 | 3.1593 | 3.1468 | 3.1507 | 10879456.0 |
| 2008-12-22 09:50:00 | AAPL | Stock | 3.1507 | 3.1513 | 3.1289 | 3.1314 | 23363284.0 |
| 2008-12-22 09:55:00 | AAPL | Stock | 3.1314 | 3.1368 | 3.1161 | 3.1204 | 19187560.0 |
| 2008-12-22 10:00:00 | AAPL | Stock | 3.1206 | 3.1214 | 3.1039 | 3.1046 | 23433116.0 |
| 2008-12-22 10:05:00 | AAPL | Stock | 3.1043 | 3.1071 | 3.0804 | 3.0868 | 24460464.0 |
| 2008-12-22 10:10:00 | AAPL | Stock | 3.0868 | 3.1025 | 3.0821 | 3.102 | 18303992.0 |
| 2008-12-22 10:15:00 | AAPL | Stock | 3.1018 | 3.1054 | 3.0893 | 3.0946 | 13084568.0 |
| 2008-12-22 10:20:00 | AAPL | Stock | 3.0937 | 3.1071 | 3.0932 | 3.1057 | 11964568.0 |
| 2008-12-22 10:25:00 | AAPL | Stock | 3.1054 | 3.1064 | 3.0904 | 3.0961 | 8227940.0 |
| 2008-12-22 10:30:00 | AAPL | Stock | 3.0961 | 3.1014 | 3.09 | 3.0986 | 8741292.0 |
| 2008-12-22 10:35:00 | AAPL | Stock | 3.0989 | 3.1082 | 3.0971 | 3.1016 | 9792608.0 |
| 2008-12-22 10:40:00 | AAPL | Stock | 3.1021 | 3.1068 | 3.0954 | 3.1068 | 8856344.0 |
| 2008-12-22 10:45:00 | AAPL | Stock | 3.1068 | 3.1139 | 3.1036 | 3.1139 | 10880884.0 |
| 2008-12-22 10:50:00 | AAPL | Stock | 3.1139 | 3.125 | 3.1136 | 3.1199 | 11833640.0 |
| 2008-12-22 10:55:00 | AAPL | Stock | 3.1204 | 3.1221 | 3.1125 | 3.1196 | 6431796.0 |
| 2008-12-22 11:00:00 | AAPL | Stock | 3.1196 | 3.1232 | 3.1039 | 3.1075 | 8901900.0 |
| 2008-12-22 11:05:00 | AAPL | Stock | 3.1079 | 3.1143 | 3.1075 | 3.1132 | 5832736.0 |
| 2008-12-22 11:10:00 | AAPL | Stock | 3.1132 | 3.1136 | 3.0986 | 3.0993 | 7142828.0 |
| 2008-12-22 11:15:00 | AAPL | Stock | 3.0996 | 3.1071 | 3.0964 | 3.105 | 8156764.0 |
| 2008-12-22 11:20:00 | AAPL | Stock | 3.105 | 3.1071 | 3.0914 | 3.0914 | 7477764.0 |
| 2008-12-22 11:25:00 | AAPL | Stock | 3.0914 | 3.0964 | 3.0893 | 3.095 | 7457548.0 |
| 2008-12-22 11:30:00 | AAPL | Stock | 3.095 | 3.0961 | 3.0718 | 3.0739 | 14595728.0 |
| 2008-12-22 11:35:00 | AAPL | Stock | 3.0739 | 3.0739 | 3.0596 | 3.065 | 18412744.0 |
> showing 50 of 316,924 rows — these rows as CSV