PREVIEW / stock_5min / 2010-02-26
file: by_date/stock_5min/2010/2010-02-26.parquet size: 4.7 MB rows: 322,648 symbols: 3,453
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 |
|---|---|---|---|---|---|---|---|
| 2010-02-26 06:20:00 | AAPL | Stock | 7.2357 | 7.2357 | 7.2357 | 7.2357 | 5600.0 |
| 2010-02-26 06:35:00 | AAPL | Stock | 7.2343 | 7.2343 | 7.2343 | 7.2343 | 14000.0 |
| 2010-02-26 06:40:00 | AAPL | Stock | 7.2361 | 7.2361 | 7.2361 | 7.2361 | 14000.0 |
| 2010-02-26 07:00:00 | AAPL | Stock | 7.235 | 7.235 | 7.2236 | 7.2236 | 6860.0 |
| 2010-02-26 07:05:00 | AAPL | Stock | 7.2329 | 7.2357 | 7.2325 | 7.2357 | 28280.0 |
| 2010-02-26 07:25:00 | AAPL | Stock | 7.24 | 7.2411 | 7.2396 | 7.2411 | 39200.0 |
| 2010-02-26 07:30:00 | AAPL | Stock | 7.2461 | 7.2464 | 7.2411 | 7.2411 | 36820.0 |
| 2010-02-26 07:35:00 | AAPL | Stock | 7.2414 | 7.2414 | 7.2393 | 7.2411 | 200256.0 |
| 2010-02-26 07:40:00 | AAPL | Stock | 7.2411 | 7.2411 | 7.2307 | 7.2307 | 132804.0 |
| 2010-02-26 07:45:00 | AAPL | Stock | 7.2311 | 7.2311 | 7.2311 | 7.2311 | 2800.0 |
| 2010-02-26 07:55:00 | AAPL | Stock | 7.2318 | 7.2318 | 7.2296 | 7.2296 | 84000.0 |
| 2010-02-26 08:00:00 | AAPL | Stock | 7.2286 | 7.2504 | 7.2143 | 7.2271 | 392980.0 |
| 2010-02-26 08:05:00 | AAPL | Stock | 7.2304 | 7.2304 | 7.2186 | 7.2186 | 93800.0 |
| 2010-02-26 08:10:00 | AAPL | Stock | 7.2261 | 7.2304 | 7.2261 | 7.2279 | 44940.0 |
| 2010-02-26 08:15:00 | AAPL | Stock | 7.2286 | 7.2354 | 7.2286 | 7.235 | 255668.0 |
| 2010-02-26 08:20:00 | AAPL | Stock | 7.2343 | 7.2343 | 7.2332 | 7.2339 | 35196.0 |
| 2010-02-26 08:25:00 | AAPL | Stock | 7.2339 | 7.2339 | 7.2286 | 7.2304 | 143864.0 |
| 2010-02-26 08:30:00 | AAPL | Stock | 7.2339 | 7.2382 | 7.2286 | 7.2343 | 526260.0 |
| 2010-02-26 08:35:00 | AAPL | Stock | 7.2318 | 7.2318 | 7.225 | 7.2264 | 173040.0 |
| 2010-02-26 08:40:00 | AAPL | Stock | 7.2271 | 7.2361 | 7.2271 | 7.2346 | 252560.0 |
| 2010-02-26 08:45:00 | AAPL | Stock | 7.2332 | 7.2446 | 7.2329 | 7.2446 | 264880.0 |
| 2010-02-26 08:50:00 | AAPL | Stock | 7.245 | 7.2571 | 7.245 | 7.25 | 951580.0 |
| 2010-02-26 08:55:00 | AAPL | Stock | 7.2529 | 7.2532 | 7.25 | 7.2511 | 232260.0 |
| 2010-02-26 09:00:00 | AAPL | Stock | 7.2511 | 7.2532 | 7.2418 | 7.2418 | 562856.0 |
| 2010-02-26 09:05:00 | AAPL | Stock | 7.2418 | 7.2464 | 7.2307 | 7.2321 | 353472.0 |
| 2010-02-26 09:10:00 | AAPL | Stock | 7.2332 | 7.2368 | 7.23 | 7.2304 | 159012.0 |
| 2010-02-26 09:15:00 | AAPL | Stock | 7.2304 | 7.2339 | 7.23 | 7.2339 | 109788.0 |
| 2010-02-26 09:20:00 | AAPL | Stock | 7.2329 | 7.2357 | 7.2321 | 7.2339 | 30800.0 |
| 2010-02-26 09:25:00 | AAPL | Stock | 7.2357 | 7.2379 | 7.2275 | 7.2275 | 153720.0 |
| 2010-02-26 09:30:00 | AAPL | Stock | 7.2279 | 7.25 | 7.2182 | 7.2357 | 16653672.0 |
| 2010-02-26 09:35:00 | AAPL | Stock | 7.2343 | 7.2457 | 7.2154 | 7.2189 | 10820600.0 |
| 2010-02-26 09:40:00 | AAPL | Stock | 7.2179 | 7.2411 | 7.2143 | 7.2357 | 13682144.0 |
| 2010-02-26 09:45:00 | AAPL | Stock | 7.2361 | 7.2554 | 7.2339 | 7.2536 | 12692148.0 |
| 2010-02-26 09:50:00 | AAPL | Stock | 7.2537 | 7.2543 | 7.2354 | 7.2372 | 6492472.0 |
| 2010-02-26 09:55:00 | AAPL | Stock | 7.2389 | 7.2571 | 7.2389 | 7.24 | 10201072.0 |
| 2010-02-26 10:00:00 | AAPL | Stock | 7.2418 | 7.2629 | 7.2357 | 7.2607 | 17556560.0 |
| 2010-02-26 10:05:00 | AAPL | Stock | 7.2607 | 7.2811 | 7.2514 | 7.2786 | 19163536.0 |
| 2010-02-26 10:10:00 | AAPL | Stock | 7.2782 | 7.2946 | 7.2729 | 7.2946 | 18380768.0 |
| 2010-02-26 10:15:00 | AAPL | Stock | 7.2946 | 7.3143 | 7.2936 | 7.3139 | 19168996.0 |
| 2010-02-26 10:20:00 | AAPL | Stock | 7.3136 | 7.3214 | 7.3071 | 7.3193 | 16287068.0 |
| 2010-02-26 10:25:00 | AAPL | Stock | 7.3182 | 7.3189 | 7.3039 | 7.3111 | 9128952.0 |
| 2010-02-26 10:30:00 | AAPL | Stock | 7.3111 | 7.3196 | 7.3054 | 7.3061 | 8169588.0 |
| 2010-02-26 10:35:00 | AAPL | Stock | 7.3071 | 7.3264 | 7.3068 | 7.3177 | 13387920.0 |
| 2010-02-26 10:40:00 | AAPL | Stock | 7.3162 | 7.3261 | 7.3154 | 7.3257 | 9213008.0 |
| 2010-02-26 10:45:00 | AAPL | Stock | 7.3257 | 7.3275 | 7.3061 | 7.3107 | 9174844.0 |
| 2010-02-26 10:50:00 | AAPL | Stock | 7.3111 | 7.3161 | 7.3071 | 7.3129 | 5701584.0 |
| 2010-02-26 10:55:00 | AAPL | Stock | 7.3126 | 7.3161 | 7.2982 | 7.2993 | 11358228.0 |
| 2010-02-26 11:00:00 | AAPL | Stock | 7.2996 | 7.3071 | 7.2939 | 7.3004 | 8834980.0 |
| 2010-02-26 11:05:00 | AAPL | Stock | 7.3004 | 7.3029 | 7.2904 | 7.2982 | 6222608.0 |
| 2010-02-26 11:10:00 | AAPL | Stock | 7.2993 | 7.3096 | 7.2979 | 7.3054 | 5298608.0 |
> showing 50 of 322,648 rows — these rows as CSV