PREVIEW / stock_5min / 2009-01-12
file: by_date/stock_5min/2009/2009-01-12.parquet size: 4.4 MB rows: 306,405 symbols: 3,291
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 |
|---|---|---|---|---|---|---|---|
| 2009-01-12 04:45:00 | AAPL | Stock | 3.235 | 3.235 | 3.235 | 3.235 | 5600.0 |
| 2009-01-12 08:00:00 | AAPL | Stock | 3.2321 | 3.2496 | 3.2321 | 3.2496 | 46424.0 |
| 2009-01-12 08:05:00 | AAPL | Stock | 3.2375 | 3.2375 | 3.2321 | 3.2321 | 5600.0 |
| 2009-01-12 08:10:00 | AAPL | Stock | 3.2257 | 3.2257 | 3.2229 | 3.2229 | 19600.0 |
| 2009-01-12 08:15:00 | AAPL | Stock | 3.2196 | 3.2214 | 3.2196 | 3.2196 | 63728.0 |
| 2009-01-12 08:20:00 | AAPL | Stock | 3.2264 | 3.2268 | 3.2264 | 3.2268 | 5600.0 |
| 2009-01-12 08:25:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2268 | 3.2268 | 19600.0 |
| 2009-01-12 08:30:00 | AAPL | Stock | 3.225 | 3.2318 | 3.225 | 3.2318 | 65800.0 |
| 2009-01-12 08:35:00 | AAPL | Stock | 3.2311 | 3.2371 | 3.2286 | 3.2307 | 248864.0 |
| 2009-01-12 08:40:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2243 | 3.2243 | 53984.0 |
| 2009-01-12 08:45:00 | AAPL | Stock | 3.2286 | 3.2325 | 3.2286 | 3.2289 | 102200.0 |
| 2009-01-12 08:50:00 | AAPL | Stock | 3.2286 | 3.2296 | 3.2236 | 3.2236 | 130200.0 |
| 2009-01-12 08:55:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2232 | 3.2243 | 50400.0 |
| 2009-01-12 09:00:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2243 | 3.2243 | 26600.0 |
| 2009-01-12 09:05:00 | AAPL | Stock | 3.2243 | 3.2268 | 3.2239 | 3.2257 | 104300.0 |
| 2009-01-12 09:10:00 | AAPL | Stock | 3.2254 | 3.2264 | 3.225 | 3.2257 | 25200.0 |
| 2009-01-12 09:15:00 | AAPL | Stock | 3.2275 | 3.2329 | 3.2275 | 3.2314 | 95200.0 |
| 2009-01-12 09:20:00 | AAPL | Stock | 3.2321 | 3.2393 | 3.2321 | 3.2379 | 94640.0 |
| 2009-01-12 09:25:00 | AAPL | Stock | 3.2386 | 3.2386 | 3.2286 | 3.2286 | 81340.0 |
| 2009-01-12 09:30:00 | AAPL | Stock | 3.2307 | 3.2496 | 3.1964 | 3.1975 | 19480972.0 |
| 2009-01-12 09:35:00 | AAPL | Stock | 3.1968 | 3.2286 | 3.1964 | 3.2204 | 12788496.0 |
| 2009-01-12 09:40:00 | AAPL | Stock | 3.22 | 3.2382 | 3.2175 | 3.2211 | 15953616.0 |
| 2009-01-12 09:45:00 | AAPL | Stock | 3.2221 | 3.2393 | 3.2182 | 3.2282 | 10976364.0 |
| 2009-01-12 09:50:00 | AAPL | Stock | 3.2296 | 3.2336 | 3.2046 | 3.2204 | 12729192.0 |
| 2009-01-12 09:55:00 | AAPL | Stock | 3.2204 | 3.2311 | 3.2146 | 3.2304 | 8681092.0 |
| 2009-01-12 10:00:00 | AAPL | Stock | 3.2311 | 3.2321 | 3.2118 | 3.2157 | 7321860.0 |
| 2009-01-12 10:05:00 | AAPL | Stock | 3.2154 | 3.2186 | 3.2014 | 3.2064 | 8364804.0 |
| 2009-01-12 10:10:00 | AAPL | Stock | 3.2071 | 3.2082 | 3.1971 | 3.2014 | 9210656.0 |
| 2009-01-12 10:15:00 | AAPL | Stock | 3.2018 | 3.2079 | 3.1964 | 3.2025 | 7925260.0 |
| 2009-01-12 10:20:00 | AAPL | Stock | 3.2025 | 3.2043 | 3.1875 | 3.1939 | 14578284.0 |
| 2009-01-12 10:25:00 | AAPL | Stock | 3.1939 | 3.2018 | 3.1886 | 3.2011 | 7835464.0 |
| 2009-01-12 10:30:00 | AAPL | Stock | 3.2011 | 3.2029 | 3.195 | 3.1968 | 5915812.0 |
| 2009-01-12 10:35:00 | AAPL | Stock | 3.1971 | 3.1979 | 3.1918 | 3.1936 | 4985960.0 |
| 2009-01-12 10:40:00 | AAPL | Stock | 3.1936 | 3.2061 | 3.1879 | 3.1918 | 9703092.0 |
| 2009-01-12 10:45:00 | AAPL | Stock | 3.1918 | 3.1975 | 3.1904 | 3.1943 | 4693500.0 |
| 2009-01-12 10:50:00 | AAPL | Stock | 3.1943 | 3.1961 | 3.1864 | 3.1911 | 7234388.0 |
| 2009-01-12 10:55:00 | AAPL | Stock | 3.1911 | 3.1946 | 3.1893 | 3.1904 | 4091668.0 |
| 2009-01-12 11:00:00 | AAPL | Stock | 3.1911 | 3.1946 | 3.1904 | 3.1918 | 4170320.0 |
| 2009-01-12 11:05:00 | AAPL | Stock | 3.1914 | 3.1986 | 3.1893 | 3.1957 | 5929980.0 |
| 2009-01-12 11:10:00 | AAPL | Stock | 3.1964 | 3.1964 | 3.1836 | 3.1843 | 6278244.0 |
| 2009-01-12 11:15:00 | AAPL | Stock | 3.184 | 3.1857 | 3.1807 | 3.1821 | 7447832.0 |
| 2009-01-12 11:20:00 | AAPL | Stock | 3.1825 | 3.1846 | 3.1771 | 3.1822 | 11881660.0 |
| 2009-01-12 11:25:00 | AAPL | Stock | 3.1825 | 3.1839 | 3.175 | 3.1779 | 6802012.0 |
| 2009-01-12 11:30:00 | AAPL | Stock | 3.1775 | 3.1782 | 3.1668 | 3.1671 | 7972328.0 |
| 2009-01-12 11:35:00 | AAPL | Stock | 3.1668 | 3.1686 | 3.1571 | 3.1661 | 14947800.0 |
| 2009-01-12 11:40:00 | AAPL | Stock | 3.1661 | 3.1675 | 3.1607 | 3.1614 | 7092792.0 |
| 2009-01-12 11:45:00 | AAPL | Stock | 3.1618 | 3.1618 | 3.1482 | 3.1518 | 9513560.0 |
| 2009-01-12 11:50:00 | AAPL | Stock | 3.1517 | 3.1571 | 3.15 | 3.1539 | 5384456.0 |
| 2009-01-12 11:55:00 | AAPL | Stock | 3.1536 | 3.1543 | 3.1475 | 3.15 | 10352132.0 |
| 2009-01-12 12:00:00 | AAPL | Stock | 3.15 | 3.1504 | 3.1436 | 3.1471 | 9056320.0 |
> showing 50 of 306,405 rows — these rows as CSV