PREVIEW / stock_5min / 2009-03-25
file: by_date/stock_5min/2009/2009-03-25.parquet size: 4.5 MB rows: 310,374 symbols: 3,324
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 |
|---|---|---|---|---|---|---|---|
| 2009-03-25 04:50:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 14000.0 |
| 2009-03-25 05:00:00 | AAPL | Stock | 3.8139 | 3.8139 | 3.8139 | 3.8139 | 8400.0 |
| 2009-03-25 05:05:00 | AAPL | Stock | 3.8129 | 3.8129 | 3.8129 | 3.8129 | 2800.0 |
| 2009-03-25 05:45:00 | AAPL | Stock | 3.8207 | 3.8207 | 3.8207 | 3.8207 | 2800.0 |
| 2009-03-25 06:50:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 8400.0 |
| 2009-03-25 06:55:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 2800.0 |
| 2009-03-25 07:00:00 | AAPL | Stock | 3.8121 | 3.8121 | 3.8121 | 3.8121 | 16800.0 |
| 2009-03-25 07:10:00 | AAPL | Stock | 3.8036 | 3.8036 | 3.8036 | 3.8036 | 5600.0 |
| 2009-03-25 07:15:00 | AAPL | Stock | 3.8082 | 3.8082 | 3.8082 | 3.8082 | 2800.0 |
| 2009-03-25 07:45:00 | AAPL | Stock | 3.8139 | 3.8139 | 3.8139 | 3.8139 | 2800.0 |
| 2009-03-25 07:50:00 | AAPL | Stock | 3.8146 | 3.8146 | 3.8146 | 3.8146 | 2800.0 |
| 2009-03-25 07:55:00 | AAPL | Stock | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 11200.0 |
| 2009-03-25 08:00:00 | AAPL | Stock | 3.8125 | 3.8196 | 3.8043 | 3.8168 | 52556.0 |
| 2009-03-25 08:05:00 | AAPL | Stock | 3.8204 | 3.8207 | 3.8089 | 3.8089 | 14280.0 |
| 2009-03-25 08:10:00 | AAPL | Stock | 3.82 | 3.82 | 3.8179 | 3.8179 | 33600.0 |
| 2009-03-25 08:15:00 | AAPL | Stock | 3.8179 | 3.8179 | 3.8179 | 3.8179 | 5600.0 |
| 2009-03-25 08:20:00 | AAPL | Stock | 3.8043 | 3.8125 | 3.8043 | 3.8125 | 559832.0 |
| 2009-03-25 08:25:00 | AAPL | Stock | 3.8125 | 3.8125 | 3.8032 | 3.8032 | 98952.0 |
| 2009-03-25 08:30:00 | AAPL | Stock | 3.8207 | 3.8364 | 3.8143 | 3.8329 | 172144.0 |
| 2009-03-25 08:35:00 | AAPL | Stock | 3.8329 | 3.8329 | 3.8236 | 3.8236 | 22400.0 |
| 2009-03-25 08:40:00 | AAPL | Stock | 3.8311 | 3.8311 | 3.8286 | 3.8286 | 240856.0 |
| 2009-03-25 08:45:00 | AAPL | Stock | 3.8271 | 3.8321 | 3.8271 | 3.8289 | 14000.0 |
| 2009-03-25 08:50:00 | AAPL | Stock | 3.8321 | 3.8321 | 3.8286 | 3.8304 | 78400.0 |
| 2009-03-25 08:55:00 | AAPL | Stock | 3.8321 | 3.8354 | 3.8304 | 3.8354 | 89880.0 |
| 2009-03-25 09:00:00 | AAPL | Stock | 3.8357 | 3.8375 | 3.8343 | 3.8357 | 423500.0 |
| 2009-03-25 09:05:00 | AAPL | Stock | 3.8357 | 3.8393 | 3.8339 | 3.835 | 398300.0 |
| 2009-03-25 09:10:00 | AAPL | Stock | 3.835 | 3.8357 | 3.835 | 3.8357 | 178332.0 |
| 2009-03-25 09:15:00 | AAPL | Stock | 3.8339 | 3.8354 | 3.8321 | 3.8354 | 62692.0 |
| 2009-03-25 09:20:00 | AAPL | Stock | 3.835 | 3.8354 | 3.8321 | 3.8325 | 100800.0 |
| 2009-03-25 09:25:00 | AAPL | Stock | 3.8346 | 3.8386 | 3.8304 | 3.8368 | 479752.0 |
| 2009-03-25 09:30:00 | AAPL | Stock | 3.84 | 3.8629 | 3.8382 | 3.8561 | 16495528.0 |
| 2009-03-25 09:35:00 | AAPL | Stock | 3.8554 | 3.8568 | 3.8361 | 3.8431 | 11679528.0 |
| 2009-03-25 09:40:00 | AAPL | Stock | 3.8407 | 3.8421 | 3.8182 | 3.8375 | 13670300.0 |
| 2009-03-25 09:45:00 | AAPL | Stock | 3.8368 | 3.8379 | 3.8182 | 3.8311 | 11024804.0 |
| 2009-03-25 09:50:00 | AAPL | Stock | 3.8321 | 3.8482 | 3.8246 | 3.8371 | 8120896.0 |
| 2009-03-25 09:55:00 | AAPL | Stock | 3.8393 | 3.8561 | 3.8375 | 3.8454 | 6701520.0 |
| 2009-03-25 10:00:00 | AAPL | Stock | 3.8471 | 3.8629 | 3.8386 | 3.8529 | 13503280.0 |
| 2009-03-25 10:05:00 | AAPL | Stock | 3.8536 | 3.865 | 3.8466 | 3.8603 | 11587156.0 |
| 2009-03-25 10:10:00 | AAPL | Stock | 3.8604 | 3.8611 | 3.8479 | 3.8525 | 6429836.0 |
| 2009-03-25 10:15:00 | AAPL | Stock | 3.8532 | 3.87 | 3.8507 | 3.865 | 7082152.0 |
| 2009-03-25 10:20:00 | AAPL | Stock | 3.8654 | 3.8689 | 3.8518 | 3.8554 | 5576480.0 |
| 2009-03-25 10:25:00 | AAPL | Stock | 3.8554 | 3.8554 | 3.8357 | 3.8361 | 8299956.0 |
| 2009-03-25 10:30:00 | AAPL | Stock | 3.8364 | 3.85 | 3.8354 | 3.8489 | 6320496.0 |
| 2009-03-25 10:35:00 | AAPL | Stock | 3.8489 | 3.8646 | 3.8475 | 3.8596 | 8112440.0 |
| 2009-03-25 10:40:00 | AAPL | Stock | 3.8596 | 3.8671 | 3.8557 | 3.8661 | 4847556.0 |
| 2009-03-25 10:45:00 | AAPL | Stock | 3.865 | 3.8689 | 3.8496 | 3.8532 | 7404516.0 |
| 2009-03-25 10:50:00 | AAPL | Stock | 3.8529 | 3.8539 | 3.8404 | 3.85 | 4383260.0 |
| 2009-03-25 10:55:00 | AAPL | Stock | 3.85 | 3.8536 | 3.8364 | 3.8396 | 4596732.0 |
| 2009-03-25 11:00:00 | AAPL | Stock | 3.8404 | 3.8485 | 3.8379 | 3.8447 | 4736872.0 |
| 2009-03-25 11:05:00 | AAPL | Stock | 3.8446 | 3.8529 | 3.8407 | 3.85 | 4174856.0 |
> showing 50 of 310,374 rows — these rows as CSV