PREVIEW / stock_5min / 2008-12-26
file: by_date/stock_5min/2008/2008-12-26.parquet size: 3.8 MB rows: 278,419 symbols: 3,300
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-26 08:00:00 | AAPL | Stock | 3.0389 | 3.0482 | 3.0389 | 3.0482 | 27160.0 |
| 2008-12-26 08:05:00 | AAPL | Stock | 3.0482 | 3.0489 | 3.0464 | 3.0464 | 19096.0 |
| 2008-12-26 08:10:00 | AAPL | Stock | 3.0529 | 3.0557 | 3.0482 | 3.0482 | 45332.0 |
| 2008-12-26 08:15:00 | AAPL | Stock | 3.0532 | 3.0532 | 3.0532 | 3.0532 | 2800.0 |
| 2008-12-26 08:25:00 | AAPL | Stock | 3.0482 | 3.05 | 3.0464 | 3.05 | 26348.0 |
| 2008-12-26 08:30:00 | AAPL | Stock | 3.0518 | 3.0607 | 3.0518 | 3.0607 | 246568.0 |
| 2008-12-26 08:35:00 | AAPL | Stock | 3.0625 | 3.0675 | 3.0621 | 3.0636 | 127456.0 |
| 2008-12-26 08:40:00 | AAPL | Stock | 3.0643 | 3.0929 | 3.0618 | 3.0779 | 324800.0 |
| 2008-12-26 08:45:00 | AAPL | Stock | 3.0775 | 3.1032 | 3.0736 | 3.0971 | 786212.0 |
| 2008-12-26 08:50:00 | AAPL | Stock | 3.0971 | 3.0971 | 3.0857 | 3.0893 | 389900.0 |
| 2008-12-26 08:55:00 | AAPL | Stock | 3.0914 | 3.0943 | 3.0893 | 3.0911 | 135772.0 |
| 2008-12-26 09:00:00 | AAPL | Stock | 3.0893 | 3.0921 | 3.0864 | 3.0893 | 294112.0 |
| 2008-12-26 09:05:00 | AAPL | Stock | 3.0889 | 3.0943 | 3.0889 | 3.0929 | 230440.0 |
| 2008-12-26 09:10:00 | AAPL | Stock | 3.0921 | 3.0932 | 3.0893 | 3.0921 | 125692.0 |
| 2008-12-26 09:15:00 | AAPL | Stock | 3.0914 | 3.1029 | 3.0914 | 3.0971 | 400064.0 |
| 2008-12-26 09:20:00 | AAPL | Stock | 3.0989 | 3.1071 | 3.0968 | 3.1071 | 236684.0 |
| 2008-12-26 09:25:00 | AAPL | Stock | 3.1046 | 3.1071 | 3.0893 | 3.0939 | 610120.0 |
| 2008-12-26 09:30:00 | AAPL | Stock | 3.0943 | 3.1161 | 3.0768 | 3.1146 | 15828512.0 |
| 2008-12-26 09:35:00 | AAPL | Stock | 3.1143 | 3.1221 | 3.0964 | 3.0972 | 11363408.0 |
| 2008-12-26 09:40:00 | AAPL | Stock | 3.0971 | 3.1 | 3.0843 | 3.0932 | 8473472.0 |
| 2008-12-26 09:45:00 | AAPL | Stock | 3.0925 | 3.0971 | 3.0829 | 3.095 | 7523152.0 |
| 2008-12-26 09:50:00 | AAPL | Stock | 3.095 | 3.1011 | 3.0896 | 3.0925 | 6998404.0 |
| 2008-12-26 09:55:00 | AAPL | Stock | 3.0921 | 3.0964 | 3.0868 | 3.0893 | 4143132.0 |
| 2008-12-26 10:00:00 | AAPL | Stock | 3.0893 | 3.1021 | 3.0893 | 3.0993 | 6341552.0 |
| 2008-12-26 10:05:00 | AAPL | Stock | 3.0993 | 3.1 | 3.0918 | 3.0925 | 4214588.0 |
| 2008-12-26 10:10:00 | AAPL | Stock | 3.0929 | 3.0964 | 3.0886 | 3.0896 | 6080228.0 |
| 2008-12-26 10:15:00 | AAPL | Stock | 3.0896 | 3.0939 | 3.0893 | 3.0906 | 3991596.0 |
| 2008-12-26 10:20:00 | AAPL | Stock | 3.0905 | 3.0914 | 3.0789 | 3.08 | 5564300.0 |
| 2008-12-26 10:25:00 | AAPL | Stock | 3.0797 | 3.0818 | 3.0757 | 3.0771 | 6577004.0 |
| 2008-12-26 10:30:00 | AAPL | Stock | 3.0772 | 3.0793 | 3.0757 | 3.0771 | 3474772.0 |
| 2008-12-26 10:35:00 | AAPL | Stock | 3.0768 | 3.0771 | 3.0604 | 3.0682 | 10204516.0 |
| 2008-12-26 10:40:00 | AAPL | Stock | 3.0686 | 3.0693 | 3.0611 | 3.0636 | 3890124.0 |
| 2008-12-26 10:45:00 | AAPL | Stock | 3.0636 | 3.0682 | 3.0632 | 3.0664 | 3312232.0 |
| 2008-12-26 10:50:00 | AAPL | Stock | 3.0666 | 3.0729 | 3.0657 | 3.0721 | 3060624.0 |
| 2008-12-26 10:55:00 | AAPL | Stock | 3.0714 | 3.0725 | 3.0686 | 3.0689 | 2703736.0 |
| 2008-12-26 11:00:00 | AAPL | Stock | 3.0696 | 3.075 | 3.0664 | 3.0736 | 3087532.0 |
| 2008-12-26 11:05:00 | AAPL | Stock | 3.0736 | 3.075 | 3.0693 | 3.0696 | 3215240.0 |
| 2008-12-26 11:10:00 | AAPL | Stock | 3.0696 | 3.0707 | 3.0625 | 3.0625 | 3338776.0 |
| 2008-12-26 11:15:00 | AAPL | Stock | 3.0629 | 3.0646 | 3.0596 | 3.0632 | 3113124.0 |
| 2008-12-26 11:20:00 | AAPL | Stock | 3.0629 | 3.0654 | 3.0539 | 3.0571 | 5259212.0 |
| 2008-12-26 11:25:00 | AAPL | Stock | 3.0573 | 3.0573 | 3.0482 | 3.0486 | 5771668.0 |
| 2008-12-26 11:30:00 | AAPL | Stock | 3.0486 | 3.0525 | 3.0443 | 3.0514 | 5176668.0 |
| 2008-12-26 11:35:00 | AAPL | Stock | 3.0517 | 3.0571 | 3.0507 | 3.0557 | 3954244.0 |
| 2008-12-26 11:40:00 | AAPL | Stock | 3.0556 | 3.0586 | 3.0532 | 3.0543 | 2840824.0 |
| 2008-12-26 11:45:00 | AAPL | Stock | 3.0543 | 3.0554 | 3.0514 | 3.0536 | 2043804.0 |
| 2008-12-26 11:50:00 | AAPL | Stock | 3.0536 | 3.0589 | 3.0529 | 3.0563 | 2718660.0 |
| 2008-12-26 11:55:00 | AAPL | Stock | 3.0557 | 3.0582 | 3.0536 | 3.0571 | 2612204.0 |
| 2008-12-26 12:00:00 | AAPL | Stock | 3.0571 | 3.0607 | 3.0554 | 3.0604 | 2112264.0 |
| 2008-12-26 12:05:00 | AAPL | Stock | 3.06 | 3.0632 | 3.0571 | 3.06 | 2448740.0 |
| 2008-12-26 12:10:00 | AAPL | Stock | 3.06 | 3.0604 | 3.055 | 3.0589 | 2577960.0 |
> showing 50 of 278,419 rows — these rows as CSV