PREVIEW / stock_5min / 2009-03-13
file: by_date/stock_5min/2009/2009-03-13.parquet size: 4.3 MB rows: 301,685 symbols: 3,325
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-13 04:35:00 | AAPL | Stock | 3.4621 | 3.4621 | 3.4621 | 3.4621 | 5600.0 |
| 2009-03-13 05:55:00 | AAPL | Stock | 3.4336 | 3.4336 | 3.4336 | 3.4336 | 12600.0 |
| 2009-03-13 06:25:00 | AAPL | Stock | 3.4307 | 3.4307 | 3.4307 | 3.4307 | 2800.0 |
| 2009-03-13 07:00:00 | AAPL | Stock | 3.4554 | 3.4732 | 3.4554 | 3.4732 | 19600.0 |
| 2009-03-13 07:35:00 | AAPL | Stock | 3.4632 | 3.4643 | 3.4632 | 3.4643 | 10500.0 |
| 2009-03-13 07:40:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4643 | 3.4643 | 84840.0 |
| 2009-03-13 07:45:00 | AAPL | Stock | 3.4707 | 3.4707 | 3.4661 | 3.4682 | 73584.0 |
| 2009-03-13 07:50:00 | AAPL | Stock | 3.4679 | 3.4679 | 3.4518 | 3.4518 | 52892.0 |
| 2009-03-13 07:55:00 | AAPL | Stock | 3.4429 | 3.4429 | 3.4411 | 3.4411 | 53200.0 |
| 2009-03-13 08:00:00 | AAPL | Stock | 3.4625 | 3.4675 | 3.4464 | 3.4643 | 209076.0 |
| 2009-03-13 08:05:00 | AAPL | Stock | 3.4668 | 3.4671 | 3.4596 | 3.4661 | 92904.0 |
| 2009-03-13 08:10:00 | AAPL | Stock | 3.4611 | 3.4686 | 3.4611 | 3.4654 | 107828.0 |
| 2009-03-13 08:15:00 | AAPL | Stock | 3.4643 | 3.4643 | 3.4521 | 3.4536 | 221564.0 |
| 2009-03-13 08:20:00 | AAPL | Stock | 3.4568 | 3.4571 | 3.45 | 3.4532 | 81032.0 |
| 2009-03-13 08:25:00 | AAPL | Stock | 3.4571 | 3.4571 | 3.4571 | 3.4571 | 22400.0 |
| 2009-03-13 08:30:00 | AAPL | Stock | 3.4571 | 3.4632 | 3.4571 | 3.4571 | 153748.0 |
| 2009-03-13 08:35:00 | AAPL | Stock | 3.4604 | 3.4707 | 3.4604 | 3.4675 | 173880.0 |
| 2009-03-13 08:40:00 | AAPL | Stock | 3.4675 | 3.47 | 3.4675 | 3.4675 | 177240.0 |
| 2009-03-13 08:45:00 | AAPL | Stock | 3.4629 | 3.4629 | 3.4429 | 3.4429 | 157528.0 |
| 2009-03-13 08:50:00 | AAPL | Stock | 3.4464 | 3.4464 | 3.4411 | 3.4411 | 151620.0 |
| 2009-03-13 08:55:00 | AAPL | Stock | 3.44 | 3.44 | 3.4286 | 3.4304 | 183484.0 |
| 2009-03-13 09:00:00 | AAPL | Stock | 3.4304 | 3.4375 | 3.4286 | 3.4286 | 304584.0 |
| 2009-03-13 09:05:00 | AAPL | Stock | 3.4286 | 3.43 | 3.4214 | 3.4286 | 317128.0 |
| 2009-03-13 09:10:00 | AAPL | Stock | 3.4314 | 3.4364 | 3.4232 | 3.4304 | 361312.0 |
| 2009-03-13 09:15:00 | AAPL | Stock | 3.4304 | 3.4304 | 3.4243 | 3.4268 | 88900.0 |
| 2009-03-13 09:20:00 | AAPL | Stock | 3.4286 | 3.4286 | 3.4243 | 3.4261 | 336000.0 |
| 2009-03-13 09:25:00 | AAPL | Stock | 3.4261 | 3.4393 | 3.4246 | 3.4393 | 1955128.0 |
| 2009-03-13 09:30:00 | AAPL | Stock | 3.4393 | 3.4443 | 3.4111 | 3.4329 | 20778772.0 |
| 2009-03-13 09:35:00 | AAPL | Stock | 3.4325 | 3.4636 | 3.4311 | 3.4629 | 19480804.0 |
| 2009-03-13 09:40:00 | AAPL | Stock | 3.4636 | 3.4686 | 3.4204 | 3.4421 | 22652168.0 |
| 2009-03-13 09:45:00 | AAPL | Stock | 3.4421 | 3.4614 | 3.4418 | 3.4507 | 18081196.0 |
| 2009-03-13 09:50:00 | AAPL | Stock | 3.4521 | 3.4604 | 3.4336 | 3.4604 | 11737936.0 |
| 2009-03-13 09:55:00 | AAPL | Stock | 3.4607 | 3.4714 | 3.4471 | 3.4661 | 10798592.0 |
| 2009-03-13 10:00:00 | AAPL | Stock | 3.4661 | 3.4686 | 3.4468 | 3.4489 | 13038928.0 |
| 2009-03-13 10:05:00 | AAPL | Stock | 3.45 | 3.4643 | 3.4464 | 3.4614 | 7330008.0 |
| 2009-03-13 10:10:00 | AAPL | Stock | 3.4611 | 3.4632 | 3.43 | 3.4332 | 12074804.0 |
| 2009-03-13 10:15:00 | AAPL | Stock | 3.4343 | 3.4507 | 3.4343 | 3.4471 | 8148756.0 |
| 2009-03-13 10:20:00 | AAPL | Stock | 3.4468 | 3.4468 | 3.4236 | 3.4236 | 10579016.0 |
| 2009-03-13 10:25:00 | AAPL | Stock | 3.4239 | 3.4389 | 3.4196 | 3.4296 | 11419800.0 |
| 2009-03-13 10:30:00 | AAPL | Stock | 3.4293 | 3.4429 | 3.4239 | 3.4332 | 12644380.0 |
| 2009-03-13 10:35:00 | AAPL | Stock | 3.4325 | 3.4357 | 3.4225 | 3.4296 | 7200060.0 |
| 2009-03-13 10:40:00 | AAPL | Stock | 3.4296 | 3.4346 | 3.4214 | 3.4282 | 7280056.0 |
| 2009-03-13 10:45:00 | AAPL | Stock | 3.4275 | 3.4425 | 3.4232 | 3.43 | 9132032.0 |
| 2009-03-13 10:50:00 | AAPL | Stock | 3.4296 | 3.4318 | 3.4107 | 3.4118 | 9372020.0 |
| 2009-03-13 10:55:00 | AAPL | Stock | 3.4119 | 3.4161 | 3.4036 | 3.4089 | 9925748.0 |
| 2009-03-13 11:00:00 | AAPL | Stock | 3.4096 | 3.4161 | 3.4061 | 3.4104 | 6974716.0 |
| 2009-03-13 11:05:00 | AAPL | Stock | 3.4107 | 3.4107 | 3.3932 | 3.4004 | 12853008.0 |
| 2009-03-13 11:10:00 | AAPL | Stock | 3.4007 | 3.4157 | 3.3979 | 3.4079 | 6480572.0 |
| 2009-03-13 11:15:00 | AAPL | Stock | 3.4075 | 3.4214 | 3.4039 | 3.4064 | 6635132.0 |
| 2009-03-13 11:20:00 | AAPL | Stock | 3.4068 | 3.4129 | 3.4 | 3.4125 | 6077988.0 |
> showing 50 of 301,685 rows — these rows as CSV