PREVIEW / stock_5min / 2009-12-30
file: by_date/stock_5min/2009/2009-12-30.parquet size: 4.5 MB rows: 316,046 symbols: 3,461
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 |
|---|---|---|---|---|---|---|---|
| 2009-12-30 05:25:00 | AAPL | Stock | 7.4336 | 7.4336 | 7.4336 | 7.4336 | 8400.0 |
| 2009-12-30 06:40:00 | AAPL | Stock | 7.4289 | 7.4289 | 7.4289 | 7.4289 | 2800.0 |
| 2009-12-30 06:45:00 | AAPL | Stock | 7.4221 | 7.4221 | 7.4221 | 7.4221 | 2800.0 |
| 2009-12-30 06:50:00 | AAPL | Stock | 7.4229 | 7.4229 | 7.4229 | 7.4229 | 44800.0 |
| 2009-12-30 06:55:00 | AAPL | Stock | 7.4125 | 7.4125 | 7.4125 | 7.4125 | 2800.0 |
| 2009-12-30 07:00:00 | AAPL | Stock | 7.4211 | 7.4211 | 7.4196 | 7.4196 | 16800.0 |
| 2009-12-30 07:05:00 | AAPL | Stock | 7.4243 | 7.4243 | 7.4243 | 7.4243 | 18900.0 |
| 2009-12-30 07:20:00 | AAPL | Stock | 7.4204 | 7.4204 | 7.4196 | 7.4196 | 14000.0 |
| 2009-12-30 07:25:00 | AAPL | Stock | 7.4254 | 7.4275 | 7.425 | 7.4275 | 32200.0 |
| 2009-12-30 07:30:00 | AAPL | Stock | 7.4264 | 7.4275 | 7.4264 | 7.4275 | 8400.0 |
| 2009-12-30 07:35:00 | AAPL | Stock | 7.4286 | 7.4286 | 7.425 | 7.4275 | 71008.0 |
| 2009-12-30 07:40:00 | AAPL | Stock | 7.4282 | 7.4282 | 7.4282 | 7.4282 | 9800.0 |
| 2009-12-30 07:55:00 | AAPL | Stock | 7.445 | 7.4571 | 7.445 | 7.4468 | 54880.0 |
| 2009-12-30 08:00:00 | AAPL | Stock | 7.4468 | 7.4686 | 7.4464 | 7.4618 | 572124.0 |
| 2009-12-30 08:05:00 | AAPL | Stock | 7.4589 | 7.4593 | 7.4461 | 7.4475 | 246176.0 |
| 2009-12-30 08:10:00 | AAPL | Stock | 7.4525 | 7.4668 | 7.4475 | 7.4643 | 313880.0 |
| 2009-12-30 08:15:00 | AAPL | Stock | 7.4593 | 7.4636 | 7.4482 | 7.4482 | 285040.0 |
| 2009-12-30 08:20:00 | AAPL | Stock | 7.4486 | 7.4571 | 7.4486 | 7.4571 | 49140.0 |
| 2009-12-30 08:25:00 | AAPL | Stock | 7.4568 | 7.4568 | 7.45 | 7.4504 | 99428.0 |
| 2009-12-30 08:30:00 | AAPL | Stock | 7.4504 | 7.4504 | 7.4439 | 7.4439 | 151480.0 |
| 2009-12-30 08:35:00 | AAPL | Stock | 7.4443 | 7.4514 | 7.4443 | 7.4464 | 174104.0 |
| 2009-12-30 08:40:00 | AAPL | Stock | 7.4464 | 7.4471 | 7.4443 | 7.4471 | 94976.0 |
| 2009-12-30 08:45:00 | AAPL | Stock | 7.4511 | 7.4532 | 7.4511 | 7.4532 | 28000.0 |
| 2009-12-30 08:50:00 | AAPL | Stock | 7.45 | 7.4507 | 7.4464 | 7.4482 | 67648.0 |
| 2009-12-30 08:55:00 | AAPL | Stock | 7.4496 | 7.4507 | 7.4482 | 7.4507 | 75600.0 |
| 2009-12-30 09:00:00 | AAPL | Stock | 7.4536 | 7.4607 | 7.4464 | 7.4607 | 187544.0 |
| 2009-12-30 09:05:00 | AAPL | Stock | 7.4579 | 7.4579 | 7.4554 | 7.4571 | 112000.0 |
| 2009-12-30 09:10:00 | AAPL | Stock | 7.4539 | 7.4546 | 7.4486 | 7.4521 | 88200.0 |
| 2009-12-30 09:15:00 | AAPL | Stock | 7.4529 | 7.4621 | 7.4511 | 7.4621 | 316400.0 |
| 2009-12-30 09:20:00 | AAPL | Stock | 7.4618 | 7.4639 | 7.4536 | 7.4557 | 137704.0 |
| 2009-12-30 09:25:00 | AAPL | Stock | 7.4546 | 7.4607 | 7.4543 | 7.4582 | 203000.0 |
| 2009-12-30 09:30:00 | AAPL | Stock | 7.4579 | 7.5046 | 7.4396 | 7.4943 | 24822700.0 |
| 2009-12-30 09:35:00 | AAPL | Stock | 7.4921 | 7.5089 | 7.4775 | 7.5042 | 14554008.0 |
| 2009-12-30 09:40:00 | AAPL | Stock | 7.5043 | 7.5304 | 7.5041 | 7.5211 | 17290812.0 |
| 2009-12-30 09:45:00 | AAPL | Stock | 7.5225 | 7.5389 | 7.5182 | 7.5229 | 13838188.0 |
| 2009-12-30 09:50:00 | AAPL | Stock | 7.5219 | 7.5429 | 7.5189 | 7.5357 | 12443844.0 |
| 2009-12-30 09:55:00 | AAPL | Stock | 7.5361 | 7.5482 | 7.5193 | 7.5239 | 13916084.0 |
| 2009-12-30 10:00:00 | AAPL | Stock | 7.5229 | 7.5357 | 7.5129 | 7.5179 | 9420488.0 |
| 2009-12-30 10:05:00 | AAPL | Stock | 7.5179 | 7.525 | 7.5 | 7.5078 | 11372088.0 |
| 2009-12-30 10:10:00 | AAPL | Stock | 7.5066 | 7.515 | 7.4993 | 7.5114 | 9748452.0 |
| 2009-12-30 10:15:00 | AAPL | Stock | 7.5114 | 7.5243 | 7.51 | 7.5114 | 8961288.0 |
| 2009-12-30 10:20:00 | AAPL | Stock | 7.5114 | 7.5175 | 7.5029 | 7.5029 | 5742128.0 |
| 2009-12-30 10:25:00 | AAPL | Stock | 7.5029 | 7.5143 | 7.5 | 7.5048 | 4025728.0 |
| 2009-12-30 10:30:00 | AAPL | Stock | 7.5046 | 7.5082 | 7.5007 | 7.5046 | 3919972.0 |
| 2009-12-30 10:35:00 | AAPL | Stock | 7.5046 | 7.5136 | 7.4857 | 7.4897 | 7522508.0 |
| 2009-12-30 10:40:00 | AAPL | Stock | 7.4896 | 7.4932 | 7.4796 | 7.4918 | 8911196.0 |
| 2009-12-30 10:45:00 | AAPL | Stock | 7.4929 | 7.4962 | 7.4832 | 7.4875 | 3963064.0 |
| 2009-12-30 10:50:00 | AAPL | Stock | 7.4871 | 7.4911 | 7.4707 | 7.4896 | 8525132.0 |
| 2009-12-30 10:55:00 | AAPL | Stock | 7.4911 | 7.4957 | 7.4839 | 7.4925 | 3268048.0 |
| 2009-12-30 11:00:00 | AAPL | Stock | 7.4931 | 7.5036 | 7.4929 | 7.5036 | 5195176.0 |
> showing 50 of 316,046 rows — these rows as CSV