PREVIEW / stock_5min / 2010-03-02
file: by_date/stock_5min/2010/2010-03-02.parquet size: 4.8 MB rows: 332,140 symbols: 3,483
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 |
|---|---|---|---|---|---|---|---|
| 2010-03-02 04:15:00 | AAPL | Stock | 7.445 | 7.445 | 7.4446 | 7.4446 | 7224.0 |
| 2010-03-02 06:55:00 | AAPL | Stock | 7.4643 | 7.4643 | 7.4643 | 7.4643 | 2800.0 |
| 2010-03-02 07:00:00 | AAPL | Stock | 7.4857 | 7.5086 | 7.4857 | 7.5086 | 31640.0 |
| 2010-03-02 07:05:00 | AAPL | Stock | 7.4918 | 7.4918 | 7.4893 | 7.4893 | 20244.0 |
| 2010-03-02 07:10:00 | AAPL | Stock | 7.4871 | 7.4875 | 7.4825 | 7.4875 | 85960.0 |
| 2010-03-02 07:15:00 | AAPL | Stock | 7.4875 | 7.4893 | 7.4821 | 7.4821 | 61096.0 |
| 2010-03-02 07:20:00 | AAPL | Stock | 7.4764 | 7.4771 | 7.4679 | 7.4679 | 60200.0 |
| 2010-03-02 07:25:00 | AAPL | Stock | 7.4714 | 7.49 | 7.4714 | 7.4821 | 70308.0 |
| 2010-03-02 07:30:00 | AAPL | Stock | 7.4893 | 7.4893 | 7.4857 | 7.4857 | 5600.0 |
| 2010-03-02 07:35:00 | AAPL | Stock | 7.4821 | 7.4854 | 7.4757 | 7.4757 | 45024.0 |
| 2010-03-02 07:45:00 | AAPL | Stock | 7.4854 | 7.4854 | 7.4818 | 7.4854 | 31780.0 |
| 2010-03-02 07:55:00 | AAPL | Stock | 7.4893 | 7.4893 | 7.4854 | 7.4854 | 19600.0 |
| 2010-03-02 08:00:00 | AAPL | Stock | 7.4893 | 7.4987 | 7.4786 | 7.4964 | 450212.0 |
| 2010-03-02 08:05:00 | AAPL | Stock | 7.4964 | 7.4982 | 7.4946 | 7.4957 | 128520.0 |
| 2010-03-02 08:10:00 | AAPL | Stock | 7.4939 | 7.4946 | 7.4929 | 7.4929 | 156380.0 |
| 2010-03-02 08:15:00 | AAPL | Stock | 7.4929 | 7.4961 | 7.4929 | 7.4961 | 44856.0 |
| 2010-03-02 08:20:00 | AAPL | Stock | 7.4957 | 7.4961 | 7.4936 | 7.4957 | 70364.0 |
| 2010-03-02 08:25:00 | AAPL | Stock | 7.4957 | 7.5032 | 7.4957 | 7.5025 | 277732.0 |
| 2010-03-02 08:30:00 | AAPL | Stock | 7.5004 | 7.5221 | 7.5 | 7.5196 | 859964.0 |
| 2010-03-02 08:35:00 | AAPL | Stock | 7.5179 | 7.5214 | 7.5093 | 7.5107 | 321860.0 |
| 2010-03-02 08:40:00 | AAPL | Stock | 7.5107 | 7.5179 | 7.5107 | 7.5143 | 343000.0 |
| 2010-03-02 08:45:00 | AAPL | Stock | 7.5146 | 7.5196 | 7.5143 | 7.5196 | 134540.0 |
| 2010-03-02 08:50:00 | AAPL | Stock | 7.5196 | 7.5214 | 7.5039 | 7.5107 | 333676.0 |
| 2010-03-02 08:55:00 | AAPL | Stock | 7.5071 | 7.5179 | 7.5071 | 7.5161 | 532672.0 |
| 2010-03-02 09:00:00 | AAPL | Stock | 7.5157 | 7.5157 | 7.5089 | 7.5111 | 341572.0 |
| 2010-03-02 09:05:00 | AAPL | Stock | 7.5093 | 7.5132 | 7.5071 | 7.5107 | 224392.0 |
| 2010-03-02 09:10:00 | AAPL | Stock | 7.5139 | 7.5157 | 7.5125 | 7.5132 | 53956.0 |
| 2010-03-02 09:15:00 | AAPL | Stock | 7.5132 | 7.5132 | 7.5071 | 7.5071 | 101164.0 |
| 2010-03-02 09:20:00 | AAPL | Stock | 7.505 | 7.505 | 7.4993 | 7.5011 | 416052.0 |
| 2010-03-02 09:25:00 | AAPL | Stock | 7.5011 | 7.5011 | 7.4979 | 7.4993 | 263732.0 |
| 2010-03-02 09:30:00 | AAPL | Stock | 7.4993 | 7.5114 | 7.4864 | 7.5082 | 22369928.0 |
| 2010-03-02 09:35:00 | AAPL | Stock | 7.5089 | 7.515 | 7.4932 | 7.5057 | 14775432.0 |
| 2010-03-02 09:40:00 | AAPL | Stock | 7.5057 | 7.5296 | 7.4946 | 7.5268 | 17000228.0 |
| 2010-03-02 09:45:00 | AAPL | Stock | 7.5268 | 7.5268 | 7.5118 | 7.5177 | 13319572.0 |
| 2010-03-02 09:50:00 | AAPL | Stock | 7.5171 | 7.5286 | 7.5007 | 7.502 | 14731360.0 |
| 2010-03-02 09:55:00 | AAPL | Stock | 7.5021 | 7.5143 | 7.4971 | 7.5053 | 11906720.0 |
| 2010-03-02 10:00:00 | AAPL | Stock | 7.5057 | 7.5107 | 7.4929 | 7.4947 | 9916228.0 |
| 2010-03-02 10:05:00 | AAPL | Stock | 7.4954 | 7.4957 | 7.4743 | 7.4768 | 14689220.0 |
| 2010-03-02 10:10:00 | AAPL | Stock | 7.4768 | 7.4832 | 7.4639 | 7.47 | 14630924.0 |
| 2010-03-02 10:15:00 | AAPL | Stock | 7.47 | 7.4811 | 7.4607 | 7.4789 | 12450284.0 |
| 2010-03-02 10:20:00 | AAPL | Stock | 7.4799 | 7.4825 | 7.4736 | 7.4761 | 6302408.0 |
| 2010-03-02 10:25:00 | AAPL | Stock | 7.4759 | 7.4825 | 7.4668 | 7.4814 | 6951056.0 |
| 2010-03-02 10:30:00 | AAPL | Stock | 7.4807 | 7.4921 | 7.4793 | 7.4873 | 7496664.0 |
| 2010-03-02 10:35:00 | AAPL | Stock | 7.4871 | 7.4936 | 7.4864 | 7.4896 | 7209272.0 |
| 2010-03-02 10:40:00 | AAPL | Stock | 7.4907 | 7.4957 | 7.4871 | 7.4904 | 4770388.0 |
| 2010-03-02 10:45:00 | AAPL | Stock | 7.49 | 7.4961 | 7.4889 | 7.4925 | 4364920.0 |
| 2010-03-02 10:50:00 | AAPL | Stock | 7.4929 | 7.4939 | 7.4889 | 7.4932 | 2627212.0 |
| 2010-03-02 10:55:00 | AAPL | Stock | 7.4929 | 7.4939 | 7.4718 | 7.4721 | 6875624.0 |
| 2010-03-02 11:00:00 | AAPL | Stock | 7.4725 | 7.4832 | 7.4711 | 7.4825 | 7363272.0 |
| 2010-03-02 11:05:00 | AAPL | Stock | 7.4829 | 7.4961 | 7.4789 | 7.4943 | 6288632.0 |
> showing 50 of 332,140 rows — these rows as CSV