PREVIEW / stock_5min / 2009-06-05
file: by_date/stock_5min/2009/2009-06-05.parquet size: 4.6 MB rows: 317,767 symbols: 3,351
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 |
|---|---|---|---|---|---|---|---|
| 2009-06-05 04:30:00 | AAPL | Stock | 5.2207 | 5.2207 | 5.2207 | 5.2207 | 5600.0 |
| 2009-06-05 04:45:00 | AAPL | Stock | 5.2679 | 5.2679 | 5.2679 | 5.2679 | 3864.0 |
| 2009-06-05 05:15:00 | AAPL | Stock | 5.2768 | 5.2768 | 5.2768 | 5.2768 | 4200.0 |
| 2009-06-05 05:50:00 | AAPL | Stock | 5.2857 | 5.2857 | 5.2857 | 5.2857 | 2800.0 |
| 2009-06-05 06:20:00 | AAPL | Stock | 5.2507 | 5.2507 | 5.2507 | 5.2507 | 3500.0 |
| 2009-06-05 06:30:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 21000.0 |
| 2009-06-05 06:40:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 2800.0 |
| 2009-06-05 06:45:00 | AAPL | Stock | 5.2411 | 5.2411 | 5.2411 | 5.2411 | 2800.0 |
| 2009-06-05 06:50:00 | AAPL | Stock | 5.2429 | 5.2507 | 5.2429 | 5.2507 | 41300.0 |
| 2009-06-05 06:55:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 5600.0 |
| 2009-06-05 07:00:00 | AAPL | Stock | 5.2871 | 5.2871 | 5.2589 | 5.2768 | 75600.0 |
| 2009-06-05 07:05:00 | AAPL | Stock | 5.275 | 5.2857 | 5.275 | 5.2786 | 218680.0 |
| 2009-06-05 07:10:00 | AAPL | Stock | 5.2757 | 5.2911 | 5.2757 | 5.2857 | 33600.0 |
| 2009-06-05 07:15:00 | AAPL | Stock | 5.2857 | 5.2857 | 5.2114 | 5.2143 | 1488088.0 |
| 2009-06-05 07:20:00 | AAPL | Stock | 5.2321 | 5.2389 | 5.2225 | 5.2379 | 288652.0 |
| 2009-06-05 07:25:00 | AAPL | Stock | 5.2411 | 5.2411 | 5.2379 | 5.2411 | 64456.0 |
| 2009-06-05 07:30:00 | AAPL | Stock | 5.2393 | 5.25 | 5.2393 | 5.2493 | 79940.0 |
| 2009-06-05 07:35:00 | AAPL | Stock | 5.2411 | 5.2486 | 5.2346 | 5.2479 | 164640.0 |
| 2009-06-05 07:40:00 | AAPL | Stock | 5.2396 | 5.2411 | 5.2321 | 5.2321 | 107268.0 |
| 2009-06-05 07:45:00 | AAPL | Stock | 5.2257 | 5.2318 | 5.2239 | 5.2318 | 116732.0 |
| 2009-06-05 07:50:00 | AAPL | Stock | 5.2354 | 5.2375 | 5.2286 | 5.2286 | 136500.0 |
| 2009-06-05 07:55:00 | AAPL | Stock | 5.2293 | 5.2464 | 5.2293 | 5.2464 | 126000.0 |
| 2009-06-05 08:00:00 | AAPL | Stock | 5.2418 | 5.2536 | 5.2375 | 5.2461 | 1617840.0 |
| 2009-06-05 08:05:00 | AAPL | Stock | 5.2446 | 5.2468 | 5.2214 | 5.2286 | 470428.0 |
| 2009-06-05 08:10:00 | AAPL | Stock | 5.2286 | 5.2286 | 5.2218 | 5.2257 | 175000.0 |
| 2009-06-05 08:15:00 | AAPL | Stock | 5.2232 | 5.2232 | 5.2114 | 5.2129 | 680400.0 |
| 2009-06-05 08:20:00 | AAPL | Stock | 5.2107 | 5.2214 | 5.2071 | 5.2189 | 722624.0 |
| 2009-06-05 08:25:00 | AAPL | Stock | 5.2189 | 5.2207 | 5.2146 | 5.2196 | 213976.0 |
| 2009-06-05 08:30:00 | AAPL | Stock | 5.2214 | 5.25 | 5.2214 | 5.2407 | 2511068.0 |
| 2009-06-05 08:35:00 | AAPL | Stock | 5.2407 | 5.2518 | 5.2375 | 5.2479 | 1321796.0 |
| 2009-06-05 08:40:00 | AAPL | Stock | 5.2471 | 5.2479 | 5.2289 | 5.2314 | 686504.0 |
| 2009-06-05 08:45:00 | AAPL | Stock | 5.2321 | 5.2386 | 5.2286 | 5.2382 | 370272.0 |
| 2009-06-05 08:50:00 | AAPL | Stock | 5.2354 | 5.2354 | 5.2175 | 5.2207 | 361312.0 |
| 2009-06-05 08:55:00 | AAPL | Stock | 5.2207 | 5.2207 | 5.2143 | 5.2161 | 312900.0 |
| 2009-06-05 09:00:00 | AAPL | Stock | 5.2157 | 5.2214 | 5.2154 | 5.2196 | 344484.0 |
| 2009-06-05 09:05:00 | AAPL | Stock | 5.2221 | 5.2293 | 5.2207 | 5.2275 | 536592.0 |
| 2009-06-05 09:10:00 | AAPL | Stock | 5.2275 | 5.2311 | 5.2189 | 5.2204 | 909748.0 |
| 2009-06-05 09:15:00 | AAPL | Stock | 5.2204 | 5.2229 | 5.2111 | 5.2111 | 951272.0 |
| 2009-06-05 09:20:00 | AAPL | Stock | 5.2118 | 5.2136 | 5.1929 | 5.2064 | 944272.0 |
| 2009-06-05 09:25:00 | AAPL | Stock | 5.2036 | 5.2039 | 5.1893 | 5.19 | 690760.0 |
| 2009-06-05 09:30:00 | AAPL | Stock | 5.1896 | 5.2093 | 5.1696 | 5.2071 | 37907072.0 |
| 2009-06-05 09:35:00 | AAPL | Stock | 5.2054 | 5.2268 | 5.1946 | 5.2248 | 26272540.0 |
| 2009-06-05 09:40:00 | AAPL | Stock | 5.2243 | 5.2286 | 5.1893 | 5.2029 | 23244004.0 |
| 2009-06-05 09:45:00 | AAPL | Stock | 5.2031 | 5.2039 | 5.1464 | 5.1532 | 35012068.0 |
| 2009-06-05 09:50:00 | AAPL | Stock | 5.1529 | 5.1789 | 5.1482 | 5.1732 | 18873820.0 |
| 2009-06-05 09:55:00 | AAPL | Stock | 5.1739 | 5.1832 | 5.1604 | 5.1796 | 17306744.0 |
| 2009-06-05 10:00:00 | AAPL | Stock | 5.1793 | 5.1896 | 5.1732 | 5.1775 | 13008016.0 |
| 2009-06-05 10:05:00 | AAPL | Stock | 5.1771 | 5.1771 | 5.1461 | 5.1606 | 19010600.0 |
| 2009-06-05 10:10:00 | AAPL | Stock | 5.1621 | 5.1786 | 5.1554 | 5.1754 | 13643924.0 |
| 2009-06-05 10:15:00 | AAPL | Stock | 5.1757 | 5.1907 | 5.1721 | 5.1786 | 10101784.0 |
> showing 50 of 317,767 rows — these rows as CSV