PREVIEW / stock_5min / 2009-11-20
file: by_date/stock_5min/2009/2009-11-20.parquet size: 4.5 MB rows: 309,431 symbols: 3,414
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 |
|---|---|---|---|---|---|---|---|
| 2009-11-20 04:15:00 | AAPL | Stock | 7.1707 | 7.1707 | 7.1707 | 7.1707 | 3500.0 |
| 2009-11-20 05:25:00 | AAPL | Stock | 7.1546 | 7.1546 | 7.1411 | 7.1411 | 13916.0 |
| 2009-11-20 06:45:00 | AAPL | Stock | 7.1425 | 7.1425 | 7.1425 | 7.1425 | 2800.0 |
| 2009-11-20 06:50:00 | AAPL | Stock | 7.1407 | 7.1407 | 7.1407 | 7.1407 | 2800.0 |
| 2009-11-20 06:55:00 | AAPL | Stock | 7.14 | 7.14 | 7.1375 | 7.1375 | 6692.0 |
| 2009-11-20 07:05:00 | AAPL | Stock | 7.1232 | 7.1232 | 7.1232 | 7.1232 | 2800.0 |
| 2009-11-20 07:30:00 | AAPL | Stock | 7.1182 | 7.1182 | 7.1182 | 7.1182 | 2800.0 |
| 2009-11-20 07:45:00 | AAPL | Stock | 7.1232 | 7.1232 | 7.1232 | 7.1232 | 2800.0 |
| 2009-11-20 07:50:00 | AAPL | Stock | 7.1282 | 7.1282 | 7.1282 | 7.1282 | 2800.0 |
| 2009-11-20 08:00:00 | AAPL | Stock | 7.1304 | 7.1425 | 7.1091 | 7.1121 | 422576.0 |
| 2009-11-20 08:05:00 | AAPL | Stock | 7.1125 | 7.1125 | 7.1046 | 7.1046 | 291648.0 |
| 2009-11-20 08:10:00 | AAPL | Stock | 7.1036 | 7.1064 | 7.0954 | 7.1018 | 593768.0 |
| 2009-11-20 08:15:00 | AAPL | Stock | 7.1007 | 7.1196 | 7.1007 | 7.1171 | 380380.0 |
| 2009-11-20 08:20:00 | AAPL | Stock | 7.1171 | 7.1225 | 7.1146 | 7.1179 | 57680.0 |
| 2009-11-20 08:25:00 | AAPL | Stock | 7.1154 | 7.1204 | 7.1093 | 7.1093 | 105560.0 |
| 2009-11-20 08:30:00 | AAPL | Stock | 7.1212 | 7.1214 | 7.1161 | 7.1179 | 25200.0 |
| 2009-11-20 08:35:00 | AAPL | Stock | 7.1164 | 7.1214 | 7.1161 | 7.1164 | 25816.0 |
| 2009-11-20 08:40:00 | AAPL | Stock | 7.1179 | 7.12 | 7.1111 | 7.1114 | 76580.0 |
| 2009-11-20 08:45:00 | AAPL | Stock | 7.1111 | 7.1111 | 7.1036 | 7.1036 | 31164.0 |
| 2009-11-20 08:50:00 | AAPL | Stock | 7.1039 | 7.1143 | 7.1039 | 7.1112 | 147980.0 |
| 2009-11-20 08:55:00 | AAPL | Stock | 7.1161 | 7.1179 | 7.1107 | 7.1107 | 15400.0 |
| 2009-11-20 09:00:00 | AAPL | Stock | 7.1161 | 7.1164 | 7.1125 | 7.1125 | 51800.0 |
| 2009-11-20 09:05:00 | AAPL | Stock | 7.1125 | 7.1146 | 7.1068 | 7.1114 | 282268.0 |
| 2009-11-20 09:10:00 | AAPL | Stock | 7.1125 | 7.1125 | 7.1079 | 7.1079 | 37240.0 |
| 2009-11-20 09:15:00 | AAPL | Stock | 7.1093 | 7.1125 | 7.1079 | 7.1125 | 64316.0 |
| 2009-11-20 09:20:00 | AAPL | Stock | 7.1125 | 7.1175 | 7.1125 | 7.1175 | 90300.0 |
| 2009-11-20 09:25:00 | AAPL | Stock | 7.1175 | 7.1179 | 7.1021 | 7.1043 | 678468.0 |
| 2009-11-20 09:30:00 | AAPL | Stock | 7.1075 | 7.1129 | 7.0629 | 7.1011 | 25941160.0 |
| 2009-11-20 09:35:00 | AAPL | Stock | 7.1007 | 7.1293 | 7.0975 | 7.1225 | 17802148.0 |
| 2009-11-20 09:40:00 | AAPL | Stock | 7.1257 | 7.1346 | 7.1175 | 7.1179 | 12598292.0 |
| 2009-11-20 09:45:00 | AAPL | Stock | 7.1171 | 7.1239 | 7.0982 | 7.1061 | 13455484.0 |
| 2009-11-20 09:50:00 | AAPL | Stock | 7.1061 | 7.1175 | 7.1029 | 7.1071 | 7144396.0 |
| 2009-11-20 09:55:00 | AAPL | Stock | 7.1073 | 7.1245 | 7.1073 | 7.1182 | 7303044.0 |
| 2009-11-20 10:00:00 | AAPL | Stock | 7.1175 | 7.1193 | 7.1039 | 7.1154 | 6745816.0 |
| 2009-11-20 10:05:00 | AAPL | Stock | 7.1139 | 7.1171 | 7.1054 | 7.1096 | 6016192.0 |
| 2009-11-20 10:10:00 | AAPL | Stock | 7.1096 | 7.1243 | 7.1036 | 7.1193 | 7635432.0 |
| 2009-11-20 10:15:00 | AAPL | Stock | 7.1193 | 7.125 | 7.1079 | 7.1129 | 4997328.0 |
| 2009-11-20 10:20:00 | AAPL | Stock | 7.1129 | 7.1207 | 7.1071 | 7.1164 | 4979688.0 |
| 2009-11-20 10:25:00 | AAPL | Stock | 7.1168 | 7.1275 | 7.1114 | 7.1252 | 3772748.0 |
| 2009-11-20 10:30:00 | AAPL | Stock | 7.1257 | 7.1275 | 7.1171 | 7.1186 | 5182884.0 |
| 2009-11-20 10:35:00 | AAPL | Stock | 7.1186 | 7.1246 | 7.1111 | 7.1232 | 2869328.0 |
| 2009-11-20 10:40:00 | AAPL | Stock | 7.1236 | 7.1236 | 7.11 | 7.1143 | 3503640.0 |
| 2009-11-20 10:45:00 | AAPL | Stock | 7.1139 | 7.1211 | 7.1132 | 7.1179 | 3336312.0 |
| 2009-11-20 10:50:00 | AAPL | Stock | 7.1179 | 7.1243 | 7.1104 | 7.1214 | 4408096.0 |
| 2009-11-20 10:55:00 | AAPL | Stock | 7.1214 | 7.1229 | 7.1143 | 7.1155 | 2200408.0 |
| 2009-11-20 11:00:00 | AAPL | Stock | 7.1157 | 7.1286 | 7.115 | 7.1243 | 4614680.0 |
| 2009-11-20 11:05:00 | AAPL | Stock | 7.1243 | 7.125 | 7.115 | 7.1179 | 2946132.0 |
| 2009-11-20 11:10:00 | AAPL | Stock | 7.1179 | 7.1214 | 7.1096 | 7.1104 | 3738056.0 |
| 2009-11-20 11:15:00 | AAPL | Stock | 7.1111 | 7.1146 | 7.1 | 7.1118 | 5581548.0 |
| 2009-11-20 11:20:00 | AAPL | Stock | 7.1118 | 7.1204 | 7.1107 | 7.115 | 2573536.0 |
> showing 50 of 309,431 rows — these rows as CSV