PREVIEW / stock_5min / 2010-01-14
file: by_date/stock_5min/2010/2010-01-14.parquet size: 4.6 MB rows: 312,472 symbols: 3,439
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 |
|---|---|---|---|---|---|---|---|
| 2010-01-14 04:55:00 | AAPL | Stock | 7.5411 | 7.5411 | 7.5411 | 7.5411 | 2800.0 |
| 2010-01-14 06:15:00 | AAPL | Stock | 7.5439 | 7.5439 | 7.5439 | 7.5439 | 8400.0 |
| 2010-01-14 06:40:00 | AAPL | Stock | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 2800.0 |
| 2010-01-14 07:20:00 | AAPL | Stock | 7.5529 | 7.5529 | 7.5529 | 7.5529 | 5600.0 |
| 2010-01-14 07:30:00 | AAPL | Stock | 7.5364 | 7.5364 | 7.5357 | 7.5357 | 25900.0 |
| 2010-01-14 07:35:00 | AAPL | Stock | 7.5357 | 7.5357 | 7.5321 | 7.5321 | 28448.0 |
| 2010-01-14 07:40:00 | AAPL | Stock | 7.5307 | 7.5307 | 7.5304 | 7.5304 | 6300.0 |
| 2010-01-14 07:45:00 | AAPL | Stock | 7.5307 | 7.5321 | 7.5307 | 7.5321 | 25200.0 |
| 2010-01-14 07:50:00 | AAPL | Stock | 7.5289 | 7.5289 | 7.5193 | 7.5246 | 75236.0 |
| 2010-01-14 07:55:00 | AAPL | Stock | 7.525 | 7.5321 | 7.525 | 7.5321 | 14000.0 |
| 2010-01-14 08:00:00 | AAPL | Stock | 7.5261 | 7.5464 | 7.5261 | 7.5393 | 371280.0 |
| 2010-01-14 08:05:00 | AAPL | Stock | 7.5355 | 7.5382 | 7.5329 | 7.5382 | 112980.0 |
| 2010-01-14 08:10:00 | AAPL | Stock | 7.5357 | 7.5357 | 7.5286 | 7.5286 | 46060.0 |
| 2010-01-14 08:15:00 | AAPL | Stock | 7.5282 | 7.5304 | 7.5193 | 7.5232 | 151312.0 |
| 2010-01-14 08:20:00 | AAPL | Stock | 7.525 | 7.5268 | 7.5196 | 7.5229 | 257908.0 |
| 2010-01-14 08:25:00 | AAPL | Stock | 7.5268 | 7.5289 | 7.525 | 7.525 | 86464.0 |
| 2010-01-14 08:30:00 | AAPL | Stock | 7.5229 | 7.5289 | 7.5125 | 7.5207 | 497532.0 |
| 2010-01-14 08:35:00 | AAPL | Stock | 7.5218 | 7.5221 | 7.5107 | 7.5221 | 216580.0 |
| 2010-01-14 08:40:00 | AAPL | Stock | 7.5218 | 7.5229 | 7.5164 | 7.5164 | 126056.0 |
| 2010-01-14 08:45:00 | AAPL | Stock | 7.5143 | 7.5143 | 7.5118 | 7.5125 | 33824.0 |
| 2010-01-14 08:50:00 | AAPL | Stock | 7.5129 | 7.5143 | 7.5039 | 7.5039 | 125720.0 |
| 2010-01-14 08:55:00 | AAPL | Stock | 7.5071 | 7.5089 | 7.5029 | 7.5079 | 151340.0 |
| 2010-01-14 09:00:00 | AAPL | Stock | 7.5082 | 7.5125 | 7.5039 | 7.5125 | 192500.0 |
| 2010-01-14 09:05:00 | AAPL | Stock | 7.5139 | 7.5179 | 7.5114 | 7.5179 | 284032.0 |
| 2010-01-14 09:10:00 | AAPL | Stock | 7.5168 | 7.5168 | 7.5089 | 7.5143 | 132104.0 |
| 2010-01-14 09:15:00 | AAPL | Stock | 7.5161 | 7.5161 | 7.5089 | 7.51 | 29400.0 |
| 2010-01-14 09:20:00 | AAPL | Stock | 7.5107 | 7.5157 | 7.5089 | 7.5157 | 36400.0 |
| 2010-01-14 09:25:00 | AAPL | Stock | 7.5171 | 7.5171 | 7.5 | 7.5014 | 371280.0 |
| 2010-01-14 09:30:00 | AAPL | Stock | 7.5039 | 7.5164 | 7.4779 | 7.4954 | 18098864.0 |
| 2010-01-14 09:35:00 | AAPL | Stock | 7.4954 | 7.5071 | 7.4739 | 7.4811 | 17242372.0 |
| 2010-01-14 09:40:00 | AAPL | Stock | 7.4811 | 7.4979 | 7.4761 | 7.4891 | 10750600.0 |
| 2010-01-14 09:45:00 | AAPL | Stock | 7.4879 | 7.4961 | 7.4786 | 7.4929 | 12504688.0 |
| 2010-01-14 09:50:00 | AAPL | Stock | 7.4896 | 7.4918 | 7.4804 | 7.4811 | 7036288.0 |
| 2010-01-14 09:55:00 | AAPL | Stock | 7.4811 | 7.4821 | 7.465 | 7.4771 | 13686596.0 |
| 2010-01-14 10:00:00 | AAPL | Stock | 7.4771 | 7.4943 | 7.4721 | 7.4844 | 11907196.0 |
| 2010-01-14 10:05:00 | AAPL | Stock | 7.4839 | 7.5121 | 7.4804 | 7.5054 | 12132708.0 |
| 2010-01-14 10:10:00 | AAPL | Stock | 7.5043 | 7.5107 | 7.5021 | 7.5056 | 7620732.0 |
| 2010-01-14 10:15:00 | AAPL | Stock | 7.5068 | 7.5068 | 7.4868 | 7.5011 | 9549316.0 |
| 2010-01-14 10:20:00 | AAPL | Stock | 7.4996 | 7.5011 | 7.4861 | 7.4861 | 5888120.0 |
| 2010-01-14 10:25:00 | AAPL | Stock | 7.4861 | 7.5071 | 7.4846 | 7.4975 | 5770380.0 |
| 2010-01-14 10:30:00 | AAPL | Stock | 7.4979 | 7.5079 | 7.4911 | 7.4982 | 4910668.0 |
| 2010-01-14 10:35:00 | AAPL | Stock | 7.4982 | 7.5039 | 7.4925 | 7.4989 | 2738540.0 |
| 2010-01-14 10:40:00 | AAPL | Stock | 7.4989 | 7.4989 | 7.4768 | 7.4786 | 9383892.0 |
| 2010-01-14 10:45:00 | AAPL | Stock | 7.4768 | 7.4871 | 7.4732 | 7.4818 | 6436164.0 |
| 2010-01-14 10:50:00 | AAPL | Stock | 7.4818 | 7.49 | 7.4732 | 7.4839 | 4561396.0 |
| 2010-01-14 10:55:00 | AAPL | Stock | 7.485 | 7.485 | 7.4689 | 7.4776 | 6360480.0 |
| 2010-01-14 11:00:00 | AAPL | Stock | 7.4768 | 7.4807 | 7.47 | 7.4757 | 5182884.0 |
| 2010-01-14 11:05:00 | AAPL | Stock | 7.475 | 7.4807 | 7.4679 | 7.4757 | 5484472.0 |
| 2010-01-14 11:10:00 | AAPL | Stock | 7.4761 | 7.4836 | 7.4664 | 7.48 | 6819204.0 |
| 2010-01-14 11:15:00 | AAPL | Stock | 7.4811 | 7.485 | 7.4732 | 7.4839 | 3395084.0 |
> showing 50 of 312,472 rows — these rows as CSV