PREVIEW / stock_5min / 2009-07-29
file: by_date/stock_5min/2009/2009-07-29.parquet size: 4.6 MB rows: 316,348 symbols: 3,338
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-29 04:50:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6786 | 5.6786 | 4200.0 |
| 2009-07-29 07:35:00 | AAPL | Stock | 5.6896 | 5.6896 | 5.6868 | 5.6868 | 5600.0 |
| 2009-07-29 07:45:00 | AAPL | Stock | 5.6929 | 5.6929 | 5.6929 | 5.6929 | 2800.0 |
| 2009-07-29 07:50:00 | AAPL | Stock | 5.6929 | 5.6929 | 5.6929 | 5.6929 | 3388.0 |
| 2009-07-29 07:55:00 | AAPL | Stock | 5.6914 | 5.7032 | 5.6864 | 5.7032 | 44800.0 |
| 2009-07-29 08:00:00 | AAPL | Stock | 5.6868 | 5.6868 | 5.6839 | 5.6839 | 30800.0 |
| 2009-07-29 08:05:00 | AAPL | Stock | 5.6875 | 5.6982 | 5.6857 | 5.6868 | 56644.0 |
| 2009-07-29 08:10:00 | AAPL | Stock | 5.6932 | 5.6932 | 5.6907 | 5.6907 | 14000.0 |
| 2009-07-29 08:15:00 | AAPL | Stock | 5.6936 | 5.6936 | 5.6936 | 5.6936 | 2800.0 |
| 2009-07-29 08:20:00 | AAPL | Stock | 5.6979 | 5.6979 | 5.6946 | 5.6946 | 58100.0 |
| 2009-07-29 08:25:00 | AAPL | Stock | 5.6946 | 5.6982 | 5.6911 | 5.6911 | 53480.0 |
| 2009-07-29 08:30:00 | AAPL | Stock | 5.6839 | 5.6986 | 5.6839 | 5.6975 | 117740.0 |
| 2009-07-29 08:35:00 | AAPL | Stock | 5.6975 | 5.6975 | 5.6929 | 5.6975 | 66248.0 |
| 2009-07-29 08:40:00 | AAPL | Stock | 5.6929 | 5.6929 | 5.6839 | 5.6846 | 51800.0 |
| 2009-07-29 08:45:00 | AAPL | Stock | 5.6843 | 5.6871 | 5.6843 | 5.6871 | 11200.0 |
| 2009-07-29 08:50:00 | AAPL | Stock | 5.6875 | 5.6875 | 5.6839 | 5.6839 | 91476.0 |
| 2009-07-29 08:55:00 | AAPL | Stock | 5.6825 | 5.6825 | 5.6786 | 5.6786 | 133728.0 |
| 2009-07-29 09:00:00 | AAPL | Stock | 5.6796 | 5.6839 | 5.6786 | 5.68 | 73276.0 |
| 2009-07-29 09:05:00 | AAPL | Stock | 5.6804 | 5.6804 | 5.6786 | 5.6804 | 21000.0 |
| 2009-07-29 09:10:00 | AAPL | Stock | 5.6836 | 5.6854 | 5.6811 | 5.6811 | 13720.0 |
| 2009-07-29 09:15:00 | AAPL | Stock | 5.6793 | 5.6804 | 5.6786 | 5.6786 | 45920.0 |
| 2009-07-29 09:20:00 | AAPL | Stock | 5.6768 | 5.6786 | 5.6761 | 5.6768 | 72800.0 |
| 2009-07-29 09:25:00 | AAPL | Stock | 5.6771 | 5.6793 | 5.6754 | 5.6764 | 208852.0 |
| 2009-07-29 09:30:00 | AAPL | Stock | 5.6754 | 5.6786 | 5.6571 | 5.6675 | 12564328.0 |
| 2009-07-29 09:35:00 | AAPL | Stock | 5.6679 | 5.6679 | 5.6539 | 5.6586 | 6547212.0 |
| 2009-07-29 09:40:00 | AAPL | Stock | 5.6575 | 5.6725 | 5.6518 | 5.6716 | 6824748.0 |
| 2009-07-29 09:45:00 | AAPL | Stock | 5.6714 | 5.6929 | 5.6671 | 5.6771 | 8912092.0 |
| 2009-07-29 09:50:00 | AAPL | Stock | 5.6768 | 5.6786 | 5.6618 | 5.6637 | 3333848.0 |
| 2009-07-29 09:55:00 | AAPL | Stock | 5.6632 | 5.6846 | 5.6571 | 5.6689 | 5932584.0 |
| 2009-07-29 10:00:00 | AAPL | Stock | 5.6696 | 5.6786 | 5.6643 | 5.675 | 3862880.0 |
| 2009-07-29 10:05:00 | AAPL | Stock | 5.675 | 5.6889 | 5.6736 | 5.6857 | 7535192.0 |
| 2009-07-29 10:10:00 | AAPL | Stock | 5.6861 | 5.6946 | 5.6786 | 5.6843 | 6371176.0 |
| 2009-07-29 10:15:00 | AAPL | Stock | 5.6839 | 5.6857 | 5.6696 | 5.6732 | 5411252.0 |
| 2009-07-29 10:20:00 | AAPL | Stock | 5.6729 | 5.6839 | 5.6696 | 5.6832 | 3683204.0 |
| 2009-07-29 10:25:00 | AAPL | Stock | 5.6832 | 5.7 | 5.6786 | 5.6957 | 8707328.0 |
| 2009-07-29 10:30:00 | AAPL | Stock | 5.6964 | 5.6975 | 5.6861 | 5.6925 | 6516580.0 |
| 2009-07-29 10:35:00 | AAPL | Stock | 5.6921 | 5.7014 | 5.6857 | 5.6954 | 5222336.0 |
| 2009-07-29 10:40:00 | AAPL | Stock | 5.6939 | 5.7104 | 5.6911 | 5.7079 | 7011452.0 |
| 2009-07-29 10:45:00 | AAPL | Stock | 5.7075 | 5.7129 | 5.7025 | 5.7064 | 7855400.0 |
| 2009-07-29 10:50:00 | AAPL | Stock | 5.7061 | 5.7125 | 5.7007 | 5.7123 | 5268844.0 |
| 2009-07-29 10:55:00 | AAPL | Stock | 5.7121 | 5.7143 | 5.7007 | 5.7057 | 5008612.0 |
| 2009-07-29 11:00:00 | AAPL | Stock | 5.7057 | 5.7107 | 5.6986 | 5.7007 | 3174164.0 |
| 2009-07-29 11:05:00 | AAPL | Stock | 5.7007 | 5.7025 | 5.6932 | 5.6961 | 5377512.0 |
| 2009-07-29 11:10:00 | AAPL | Stock | 5.6964 | 5.7025 | 5.6889 | 5.6889 | 3579212.0 |
| 2009-07-29 11:15:00 | AAPL | Stock | 5.6889 | 5.6964 | 5.6864 | 5.6921 | 2669716.0 |
| 2009-07-29 11:20:00 | AAPL | Stock | 5.692 | 5.6968 | 5.6789 | 5.6789 | 4373964.0 |
| 2009-07-29 11:25:00 | AAPL | Stock | 5.6793 | 5.6839 | 5.6757 | 5.6807 | 3397548.0 |
| 2009-07-29 11:30:00 | AAPL | Stock | 5.6807 | 5.6824 | 5.6718 | 5.6764 | 2880192.0 |
| 2009-07-29 11:35:00 | AAPL | Stock | 5.6762 | 5.6821 | 5.6718 | 5.6811 | 3420284.0 |
| 2009-07-29 11:40:00 | AAPL | Stock | 5.6804 | 5.6861 | 5.6779 | 5.685 | 3243828.0 |
> showing 50 of 316,348 rows — these rows as CSV