PREVIEW / stock_5min / 2009-06-03
file: by_date/stock_5min/2009/2009-06-03.parquet size: 4.7 MB rows: 323,409 symbols: 3,347
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 |
|---|---|---|---|---|---|---|---|
| 2009-06-03 04:20:00 | AAPL | Stock | 4.9818 | 4.9818 | 4.9818 | 4.9818 | 2800.0 |
| 2009-06-03 04:25:00 | AAPL | Stock | 4.9996 | 4.9996 | 4.9996 | 4.9996 | 2800.0 |
| 2009-06-03 04:35:00 | AAPL | Stock | 4.9818 | 4.9818 | 4.9818 | 4.9818 | 2800.0 |
| 2009-06-03 04:40:00 | AAPL | Stock | 4.9818 | 4.9818 | 4.9818 | 4.9818 | 16800.0 |
| 2009-06-03 04:50:00 | AAPL | Stock | 4.9925 | 4.9925 | 4.9925 | 4.9925 | 5600.0 |
| 2009-06-03 05:15:00 | AAPL | Stock | 4.9818 | 4.9818 | 4.9818 | 4.9818 | 2800.0 |
| 2009-06-03 05:20:00 | AAPL | Stock | 4.9818 | 4.9818 | 4.9818 | 4.9818 | 5600.0 |
| 2009-06-03 05:30:00 | AAPL | Stock | 4.9818 | 4.9818 | 4.9818 | 4.9818 | 5600.0 |
| 2009-06-03 05:35:00 | AAPL | Stock | 4.9818 | 4.9818 | 4.9818 | 4.9818 | 2800.0 |
| 2009-06-03 05:40:00 | AAPL | Stock | 4.9818 | 4.9818 | 4.9818 | 4.9818 | 8400.0 |
| 2009-06-03 07:00:00 | AAPL | Stock | 4.9836 | 4.9836 | 4.9836 | 4.9836 | 18480.0 |
| 2009-06-03 07:10:00 | AAPL | Stock | 4.9743 | 4.9754 | 4.9743 | 4.9754 | 11200.0 |
| 2009-06-03 07:15:00 | AAPL | Stock | 4.9786 | 4.9786 | 4.9743 | 4.9743 | 11200.0 |
| 2009-06-03 07:20:00 | AAPL | Stock | 4.9839 | 4.9839 | 4.9775 | 4.9775 | 15400.0 |
| 2009-06-03 07:25:00 | AAPL | Stock | 4.9786 | 4.9839 | 4.9786 | 4.9839 | 8400.0 |
| 2009-06-03 07:30:00 | AAPL | Stock | 4.9786 | 4.9889 | 4.9786 | 4.9889 | 95900.0 |
| 2009-06-03 07:35:00 | AAPL | Stock | 4.9882 | 4.9893 | 4.9882 | 4.9893 | 16800.0 |
| 2009-06-03 07:40:00 | AAPL | Stock | 4.9804 | 4.9911 | 4.9804 | 4.9911 | 210000.0 |
| 2009-06-03 07:45:00 | AAPL | Stock | 4.9875 | 4.9982 | 4.9875 | 4.9982 | 294896.0 |
| 2009-06-03 07:50:00 | AAPL | Stock | 5.0004 | 5.0089 | 5.0004 | 5.0021 | 70000.0 |
| 2009-06-03 07:55:00 | AAPL | Stock | 5.0057 | 5.0057 | 5.0004 | 5.0036 | 125300.0 |
| 2009-06-03 08:00:00 | AAPL | Stock | 5.0036 | 5.0096 | 4.9818 | 5.0 | 346556.0 |
| 2009-06-03 08:05:00 | AAPL | Stock | 5.0021 | 5.0129 | 5.0021 | 5.0071 | 98196.0 |
| 2009-06-03 08:10:00 | AAPL | Stock | 5.0054 | 5.0107 | 5.0054 | 5.01 | 152068.0 |
| 2009-06-03 08:15:00 | AAPL | Stock | 5.0071 | 5.0107 | 5.0007 | 5.0007 | 477652.0 |
| 2009-06-03 08:20:00 | AAPL | Stock | 5.0011 | 5.0036 | 4.9989 | 4.9996 | 269024.0 |
| 2009-06-03 08:25:00 | AAPL | Stock | 4.9982 | 5.0032 | 4.9982 | 5.0032 | 109200.0 |
| 2009-06-03 08:30:00 | AAPL | Stock | 5.0032 | 5.0071 | 5.0032 | 5.0036 | 303044.0 |
| 2009-06-03 08:35:00 | AAPL | Stock | 5.0082 | 5.0086 | 5.0021 | 5.0021 | 93716.0 |
| 2009-06-03 08:40:00 | AAPL | Stock | 5.0021 | 5.0061 | 5.0018 | 5.0057 | 161784.0 |
| 2009-06-03 08:45:00 | AAPL | Stock | 5.0036 | 5.0036 | 4.9946 | 5.0 | 505820.0 |
| 2009-06-03 08:50:00 | AAPL | Stock | 5.0007 | 5.0039 | 4.9964 | 4.9971 | 460908.0 |
| 2009-06-03 08:55:00 | AAPL | Stock | 4.9975 | 4.9996 | 4.9964 | 4.9971 | 121996.0 |
| 2009-06-03 09:00:00 | AAPL | Stock | 4.9971 | 5.0032 | 4.9964 | 5.0032 | 157864.0 |
| 2009-06-03 09:05:00 | AAPL | Stock | 5.0032 | 5.0039 | 4.995 | 4.9986 | 322924.0 |
| 2009-06-03 09:10:00 | AAPL | Stock | 5.0 | 5.0 | 4.995 | 4.9982 | 518056.0 |
| 2009-06-03 09:15:00 | AAPL | Stock | 4.9975 | 4.9982 | 4.9968 | 4.9971 | 74704.0 |
| 2009-06-03 09:20:00 | AAPL | Stock | 4.9968 | 5.0014 | 4.9968 | 5.0 | 399420.0 |
| 2009-06-03 09:25:00 | AAPL | Stock | 5.0007 | 5.0168 | 5.0 | 5.0 | 1195292.0 |
| 2009-06-03 09:30:00 | AAPL | Stock | 5.0 | 5.0354 | 4.9996 | 5.025 | 23464672.0 |
| 2009-06-03 09:35:00 | AAPL | Stock | 5.0264 | 5.03 | 4.9929 | 5.0179 | 20206396.0 |
| 2009-06-03 09:40:00 | AAPL | Stock | 5.0189 | 5.0211 | 4.9986 | 5.0125 | 11389896.0 |
| 2009-06-03 09:45:00 | AAPL | Stock | 5.0125 | 5.0282 | 5.0071 | 5.0193 | 15958012.0 |
| 2009-06-03 09:50:00 | AAPL | Stock | 5.0186 | 5.0254 | 5.0025 | 5.0029 | 15289484.0 |
| 2009-06-03 09:55:00 | AAPL | Stock | 5.0029 | 5.0179 | 5.0018 | 5.0171 | 7048020.0 |
| 2009-06-03 10:00:00 | AAPL | Stock | 5.0168 | 5.0182 | 5.0011 | 5.0086 | 9844436.0 |
| 2009-06-03 10:05:00 | AAPL | Stock | 5.0093 | 5.0143 | 5.0004 | 5.0075 | 7582316.0 |
| 2009-06-03 10:10:00 | AAPL | Stock | 5.0071 | 5.0105 | 4.9875 | 4.9911 | 13303388.0 |
| 2009-06-03 10:15:00 | AAPL | Stock | 4.9921 | 4.9929 | 4.9757 | 4.9807 | 13387080.0 |
| 2009-06-03 10:20:00 | AAPL | Stock | 4.9804 | 4.9857 | 4.97 | 4.97 | 9416680.0 |
> showing 50 of 323,409 rows — these rows as CSV