PREVIEW / stock_5min / 2010-01-11
file: by_date/stock_5min/2010/2010-01-11.parquet size: 4.7 MB rows: 323,645 symbols: 3,441
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 |
|---|---|---|---|---|---|---|---|
| 2010-01-11 04:15:00 | AAPL | Stock | 7.6446 | 7.6554 | 7.6446 | 7.6554 | 19600.0 |
| 2010-01-11 04:35:00 | AAPL | Stock | 7.6554 | 7.6554 | 7.6554 | 7.6554 | 14000.0 |
| 2010-01-11 05:50:00 | AAPL | Stock | 7.6554 | 7.6554 | 7.6554 | 7.6554 | 5600.0 |
| 2010-01-11 05:55:00 | AAPL | Stock | 7.6521 | 7.6521 | 7.6518 | 7.6518 | 8400.0 |
| 2010-01-11 06:00:00 | AAPL | Stock | 7.6511 | 7.6511 | 7.6429 | 7.6429 | 28560.0 |
| 2010-01-11 06:25:00 | AAPL | Stock | 7.6425 | 7.6425 | 7.6425 | 7.6425 | 2800.0 |
| 2010-01-11 06:30:00 | AAPL | Stock | 7.6407 | 7.6407 | 7.6364 | 7.6364 | 27048.0 |
| 2010-01-11 06:35:00 | AAPL | Stock | 7.6357 | 7.6357 | 7.6339 | 7.6339 | 9800.0 |
| 2010-01-11 06:50:00 | AAPL | Stock | 7.6214 | 7.6214 | 7.6214 | 7.6214 | 2800.0 |
| 2010-01-11 07:00:00 | AAPL | Stock | 7.6179 | 7.6246 | 7.6129 | 7.6246 | 31024.0 |
| 2010-01-11 07:05:00 | AAPL | Stock | 7.6232 | 7.6232 | 7.6232 | 7.6232 | 11200.0 |
| 2010-01-11 07:10:00 | AAPL | Stock | 7.6232 | 7.6232 | 7.6232 | 7.6232 | 11200.0 |
| 2010-01-11 07:20:00 | AAPL | Stock | 7.6229 | 7.625 | 7.6143 | 7.6143 | 70168.0 |
| 2010-01-11 07:25:00 | AAPL | Stock | 7.6154 | 7.6154 | 7.6154 | 7.6154 | 8400.0 |
| 2010-01-11 07:30:00 | AAPL | Stock | 7.6182 | 7.6182 | 7.6179 | 7.6179 | 14000.0 |
| 2010-01-11 07:35:00 | AAPL | Stock | 7.6214 | 7.6229 | 7.6214 | 7.6218 | 22400.0 |
| 2010-01-11 07:40:00 | AAPL | Stock | 7.6218 | 7.6232 | 7.6218 | 7.6218 | 109200.0 |
| 2010-01-11 07:45:00 | AAPL | Stock | 7.6218 | 7.6218 | 7.6179 | 7.6179 | 64400.0 |
| 2010-01-11 07:50:00 | AAPL | Stock | 7.6143 | 7.6211 | 7.6075 | 7.6211 | 48020.0 |
| 2010-01-11 07:55:00 | AAPL | Stock | 7.6125 | 7.6125 | 7.6125 | 7.6125 | 4704.0 |
| 2010-01-11 08:00:00 | AAPL | Stock | 7.6125 | 7.6161 | 7.5914 | 7.6071 | 333620.0 |
| 2010-01-11 08:05:00 | AAPL | Stock | 7.6089 | 7.6179 | 7.605 | 7.6179 | 236992.0 |
| 2010-01-11 08:10:00 | AAPL | Stock | 7.6179 | 7.6243 | 7.6139 | 7.6161 | 493248.0 |
| 2010-01-11 08:15:00 | AAPL | Stock | 7.6179 | 7.6207 | 7.6143 | 7.62 | 110040.0 |
| 2010-01-11 08:20:00 | AAPL | Stock | 7.6196 | 7.6196 | 7.6114 | 7.6114 | 69160.0 |
| 2010-01-11 08:25:00 | AAPL | Stock | 7.6129 | 7.6179 | 7.6121 | 7.6179 | 191016.0 |
| 2010-01-11 08:30:00 | AAPL | Stock | 7.6171 | 7.6175 | 7.6125 | 7.6132 | 147000.0 |
| 2010-01-11 08:35:00 | AAPL | Stock | 7.6129 | 7.6154 | 7.6107 | 7.6111 | 83384.0 |
| 2010-01-11 08:40:00 | AAPL | Stock | 7.6107 | 7.6111 | 7.6036 | 7.6054 | 349692.0 |
| 2010-01-11 08:45:00 | AAPL | Stock | 7.6018 | 7.6046 | 7.6 | 7.6036 | 92260.0 |
| 2010-01-11 08:50:00 | AAPL | Stock | 7.605 | 7.6071 | 7.6036 | 7.6068 | 228284.0 |
| 2010-01-11 08:55:00 | AAPL | Stock | 7.6061 | 7.6064 | 7.6039 | 7.6064 | 49840.0 |
| 2010-01-11 09:00:00 | AAPL | Stock | 7.6068 | 7.6068 | 7.6036 | 7.6061 | 29400.0 |
| 2010-01-11 09:05:00 | AAPL | Stock | 7.6029 | 7.6068 | 7.6018 | 7.6018 | 114912.0 |
| 2010-01-11 09:10:00 | AAPL | Stock | 7.6018 | 7.6057 | 7.6018 | 7.6036 | 77448.0 |
| 2010-01-11 09:15:00 | AAPL | Stock | 7.6043 | 7.605 | 7.6018 | 7.6043 | 26208.0 |
| 2010-01-11 09:20:00 | AAPL | Stock | 7.6036 | 7.605 | 7.6018 | 7.605 | 74200.0 |
| 2010-01-11 09:25:00 | AAPL | Stock | 7.6036 | 7.605 | 7.6 | 7.6 | 251244.0 |
| 2010-01-11 09:30:00 | AAPL | Stock | 7.6036 | 7.6071 | 7.5607 | 7.5725 | 20537132.0 |
| 2010-01-11 09:35:00 | AAPL | Stock | 7.5714 | 7.5745 | 7.5268 | 7.5386 | 17915940.0 |
| 2010-01-11 09:40:00 | AAPL | Stock | 7.5371 | 7.5511 | 7.5275 | 7.5414 | 11334904.0 |
| 2010-01-11 09:45:00 | AAPL | Stock | 7.5396 | 7.5554 | 7.5339 | 7.5494 | 10211824.0 |
| 2010-01-11 09:50:00 | AAPL | Stock | 7.5496 | 7.5525 | 7.5286 | 7.5496 | 11244464.0 |
| 2010-01-11 09:55:00 | AAPL | Stock | 7.5493 | 7.5611 | 7.5293 | 7.5293 | 11697336.0 |
| 2010-01-11 10:00:00 | AAPL | Stock | 7.5307 | 7.55 | 7.5279 | 7.5379 | 6265448.0 |
| 2010-01-11 10:05:00 | AAPL | Stock | 7.5379 | 7.5393 | 7.5154 | 7.5221 | 12430432.0 |
| 2010-01-11 10:10:00 | AAPL | Stock | 7.5214 | 7.5239 | 7.5008 | 7.5041 | 10754380.0 |
| 2010-01-11 10:15:00 | AAPL | Stock | 7.5039 | 7.5089 | 7.4861 | 7.4996 | 15016960.0 |
| 2010-01-11 10:20:00 | AAPL | Stock | 7.4996 | 7.5064 | 7.4964 | 7.5031 | 7213696.0 |
| 2010-01-11 10:25:00 | AAPL | Stock | 7.5014 | 7.5093 | 7.4971 | 7.5064 | 6659996.0 |
> showing 50 of 323,645 rows — these rows as CSV