PREVIEW / stock_5min / 2008-12-23
file: by_date/stock_5min/2008/2008-12-23.parquet size: 4.4 MB rows: 308,944 symbols: 3,372
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-23 06:15:00 | AAPL | Stock | 3.0754 | 3.0754 | 3.0754 | 3.0754 | 36820.0 |
| 2008-12-23 08:00:00 | AAPL | Stock | 3.0768 | 3.0804 | 3.0643 | 3.0714 | 32340.0 |
| 2008-12-23 08:05:00 | AAPL | Stock | 3.0721 | 3.0721 | 3.0721 | 3.0721 | 22400.0 |
| 2008-12-23 08:10:00 | AAPL | Stock | 3.0814 | 3.0814 | 3.0814 | 3.0814 | 2800.0 |
| 2008-12-23 08:15:00 | AAPL | Stock | 3.0725 | 3.0725 | 3.0721 | 3.0721 | 6636.0 |
| 2008-12-23 08:20:00 | AAPL | Stock | 3.0729 | 3.0804 | 3.0729 | 3.0782 | 85876.0 |
| 2008-12-23 08:25:00 | AAPL | Stock | 3.0782 | 3.0782 | 3.075 | 3.0757 | 72100.0 |
| 2008-12-23 08:30:00 | AAPL | Stock | 3.0729 | 3.0786 | 3.0693 | 3.0761 | 368704.0 |
| 2008-12-23 08:35:00 | AAPL | Stock | 3.0768 | 3.0775 | 3.0761 | 3.0761 | 36680.0 |
| 2008-12-23 08:40:00 | AAPL | Stock | 3.0761 | 3.0764 | 3.0761 | 3.0764 | 29400.0 |
| 2008-12-23 08:45:00 | AAPL | Stock | 3.0743 | 3.0743 | 3.0711 | 3.0714 | 36120.0 |
| 2008-12-23 08:50:00 | AAPL | Stock | 3.0718 | 3.0768 | 3.0718 | 3.0768 | 170324.0 |
| 2008-12-23 08:55:00 | AAPL | Stock | 3.0796 | 3.0832 | 3.0786 | 3.0814 | 51716.0 |
| 2008-12-23 09:00:00 | AAPL | Stock | 3.0836 | 3.0857 | 3.0836 | 3.0857 | 70392.0 |
| 2008-12-23 09:05:00 | AAPL | Stock | 3.0854 | 3.0957 | 3.0839 | 3.0957 | 269500.0 |
| 2008-12-23 09:10:00 | AAPL | Stock | 3.0961 | 3.0975 | 3.0929 | 3.0939 | 181580.0 |
| 2008-12-23 09:15:00 | AAPL | Stock | 3.0939 | 3.095 | 3.0886 | 3.0886 | 147532.0 |
| 2008-12-23 09:20:00 | AAPL | Stock | 3.0857 | 3.0857 | 3.0771 | 3.0821 | 187096.0 |
| 2008-12-23 09:25:00 | AAPL | Stock | 3.0821 | 3.1061 | 3.0814 | 3.1046 | 852376.0 |
| 2008-12-23 09:30:00 | AAPL | Stock | 3.1025 | 3.1107 | 3.075 | 3.0954 | 16096080.0 |
| 2008-12-23 09:35:00 | AAPL | Stock | 3.0961 | 3.0964 | 3.075 | 3.0811 | 14467628.0 |
| 2008-12-23 09:40:00 | AAPL | Stock | 3.0807 | 3.0957 | 3.0714 | 3.0932 | 14067088.0 |
| 2008-12-23 09:45:00 | AAPL | Stock | 3.0939 | 3.1118 | 3.0904 | 3.1014 | 14782880.0 |
| 2008-12-23 09:50:00 | AAPL | Stock | 3.1014 | 3.1179 | 3.1007 | 3.1089 | 12201756.0 |
| 2008-12-23 09:55:00 | AAPL | Stock | 3.1082 | 3.1182 | 3.1029 | 3.1174 | 9134580.0 |
| 2008-12-23 10:00:00 | AAPL | Stock | 3.1164 | 3.1232 | 3.1082 | 3.1179 | 12311824.0 |
| 2008-12-23 10:05:00 | AAPL | Stock | 3.1182 | 3.1196 | 3.1071 | 3.1114 | 9975588.0 |
| 2008-12-23 10:10:00 | AAPL | Stock | 3.1114 | 3.1196 | 3.1079 | 3.1171 | 7728280.0 |
| 2008-12-23 10:15:00 | AAPL | Stock | 3.1171 | 3.1179 | 3.0961 | 3.0964 | 10478692.0 |
| 2008-12-23 10:20:00 | AAPL | Stock | 3.0979 | 3.1021 | 3.0911 | 3.0971 | 10691660.0 |
| 2008-12-23 10:25:00 | AAPL | Stock | 3.0974 | 3.1061 | 3.0896 | 3.1054 | 8481116.0 |
| 2008-12-23 10:30:00 | AAPL | Stock | 3.105 | 3.1179 | 3.1036 | 3.1168 | 10083080.0 |
| 2008-12-23 10:35:00 | AAPL | Stock | 3.1168 | 3.1214 | 3.1136 | 3.1139 | 10563616.0 |
| 2008-12-23 10:40:00 | AAPL | Stock | 3.1139 | 3.1229 | 3.1111 | 3.1196 | 8544368.0 |
| 2008-12-23 10:45:00 | AAPL | Stock | 3.1196 | 3.1314 | 3.1179 | 3.1296 | 11725056.0 |
| 2008-12-23 10:50:00 | AAPL | Stock | 3.1296 | 3.1361 | 3.1229 | 3.1343 | 12619012.0 |
| 2008-12-23 10:55:00 | AAPL | Stock | 3.1343 | 3.1382 | 3.1236 | 3.1236 | 10832136.0 |
| 2008-12-23 11:00:00 | AAPL | Stock | 3.1232 | 3.1311 | 3.12 | 3.1271 | 7191072.0 |
| 2008-12-23 11:05:00 | AAPL | Stock | 3.1275 | 3.1282 | 3.115 | 3.1179 | 8214024.0 |
| 2008-12-23 11:10:00 | AAPL | Stock | 3.1179 | 3.125 | 3.1168 | 3.1236 | 5300652.0 |
| 2008-12-23 11:15:00 | AAPL | Stock | 3.1236 | 3.1246 | 3.1079 | 3.1079 | 9640148.0 |
| 2008-12-23 11:20:00 | AAPL | Stock | 3.1082 | 3.1114 | 3.1054 | 3.1089 | 9550324.0 |
| 2008-12-23 11:25:00 | AAPL | Stock | 3.1089 | 3.1104 | 3.1 | 3.1043 | 9546684.0 |
| 2008-12-23 11:30:00 | AAPL | Stock | 3.1046 | 3.1107 | 3.1014 | 3.11 | 7893200.0 |
| 2008-12-23 11:35:00 | AAPL | Stock | 3.1096 | 3.1143 | 3.1071 | 3.1136 | 6826988.0 |
| 2008-12-23 11:40:00 | AAPL | Stock | 3.1143 | 3.1182 | 3.1079 | 3.1161 | 8141112.0 |
| 2008-12-23 11:45:00 | AAPL | Stock | 3.1157 | 3.1161 | 3.1089 | 3.1127 | 4471488.0 |
| 2008-12-23 11:50:00 | AAPL | Stock | 3.1118 | 3.1125 | 3.0961 | 3.0961 | 6196596.0 |
| 2008-12-23 11:55:00 | AAPL | Stock | 3.0961 | 3.1004 | 3.0861 | 3.0889 | 9437512.0 |
| 2008-12-23 12:00:00 | AAPL | Stock | 3.0889 | 3.0925 | 3.085 | 3.0875 | 7136192.0 |
> showing 50 of 308,944 rows — these rows as CSV