PREVIEW / stock_5min / 2010-03-24
file: by_date/stock_5min/2010/2010-03-24.parquet size: 4.8 MB rows: 328,255 symbols: 3,457
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 |
|---|---|---|---|---|---|---|---|
| 2010-03-24 04:20:00 | AAPL | Stock | 8.1596 | 8.1596 | 8.1596 | 8.1596 | 22400.0 |
| 2010-03-24 04:40:00 | AAPL | Stock | 8.1396 | 8.1396 | 8.1396 | 8.1396 | 3276.0 |
| 2010-03-24 04:45:00 | AAPL | Stock | 8.1346 | 8.1346 | 8.1346 | 8.1346 | 4368.0 |
| 2010-03-24 05:00:00 | AAPL | Stock | 8.1 | 8.1 | 8.1 | 8.1 | 34076.0 |
| 2010-03-24 05:25:00 | AAPL | Stock | 8.1086 | 8.1086 | 8.1086 | 8.1086 | 2800.0 |
| 2010-03-24 05:35:00 | AAPL | Stock | 8.1107 | 8.1107 | 8.1107 | 8.1107 | 5600.0 |
| 2010-03-24 06:00:00 | AAPL | Stock | 8.1111 | 8.1111 | 8.1111 | 8.1111 | 2800.0 |
| 2010-03-24 06:10:00 | AAPL | Stock | 8.1111 | 8.1179 | 8.1111 | 8.1171 | 30800.0 |
| 2010-03-24 06:20:00 | AAPL | Stock | 8.1111 | 8.1111 | 8.1111 | 8.1111 | 5600.0 |
| 2010-03-24 06:25:00 | AAPL | Stock | 8.1111 | 8.1111 | 8.1107 | 8.1107 | 8848.0 |
| 2010-03-24 06:30:00 | AAPL | Stock | 8.1107 | 8.1107 | 8.1107 | 8.1107 | 5152.0 |
| 2010-03-24 06:45:00 | AAPL | Stock | 8.1079 | 8.1079 | 8.1079 | 8.1079 | 11200.0 |
| 2010-03-24 07:15:00 | AAPL | Stock | 8.125 | 8.125 | 8.1114 | 8.1229 | 124908.0 |
| 2010-03-24 07:20:00 | AAPL | Stock | 8.1229 | 8.1268 | 8.1229 | 8.1268 | 45864.0 |
| 2010-03-24 07:25:00 | AAPL | Stock | 8.1286 | 8.1286 | 8.125 | 8.125 | 8316.0 |
| 2010-03-24 07:30:00 | AAPL | Stock | 8.1232 | 8.1232 | 8.1232 | 8.1232 | 2800.0 |
| 2010-03-24 07:40:00 | AAPL | Stock | 8.1304 | 8.1304 | 8.1293 | 8.1293 | 53200.0 |
| 2010-03-24 07:45:00 | AAPL | Stock | 8.1264 | 8.1264 | 8.1232 | 8.1232 | 75320.0 |
| 2010-03-24 07:50:00 | AAPL | Stock | 8.1246 | 8.125 | 8.1243 | 8.1243 | 42000.0 |
| 2010-03-24 07:55:00 | AAPL | Stock | 8.1246 | 8.1286 | 8.1246 | 8.1254 | 52276.0 |
| 2010-03-24 08:00:00 | AAPL | Stock | 8.1254 | 8.1336 | 8.1218 | 8.125 | 314300.0 |
| 2010-03-24 08:05:00 | AAPL | Stock | 8.1239 | 8.1318 | 8.1239 | 8.1318 | 83132.0 |
| 2010-03-24 08:10:00 | AAPL | Stock | 8.1318 | 8.1429 | 8.1318 | 8.1357 | 393456.0 |
| 2010-03-24 08:15:00 | AAPL | Stock | 8.1412 | 8.1429 | 8.1411 | 8.1429 | 102060.0 |
| 2010-03-24 08:20:00 | AAPL | Stock | 8.1432 | 8.1432 | 8.1396 | 8.1418 | 112840.0 |
| 2010-03-24 08:25:00 | AAPL | Stock | 8.1375 | 8.1379 | 8.1286 | 8.1289 | 158116.0 |
| 2010-03-24 08:30:00 | AAPL | Stock | 8.1321 | 8.1354 | 8.1214 | 8.1214 | 267120.0 |
| 2010-03-24 08:35:00 | AAPL | Stock | 8.1214 | 8.125 | 8.1204 | 8.125 | 149604.0 |
| 2010-03-24 08:40:00 | AAPL | Stock | 8.1275 | 8.1275 | 8.1189 | 8.1196 | 204624.0 |
| 2010-03-24 08:45:00 | AAPL | Stock | 8.1214 | 8.1239 | 8.1214 | 8.1225 | 67228.0 |
| 2010-03-24 08:50:00 | AAPL | Stock | 8.1221 | 8.1282 | 8.1221 | 8.1282 | 77700.0 |
| 2010-03-24 08:55:00 | AAPL | Stock | 8.1286 | 8.1286 | 8.1286 | 8.1286 | 14000.0 |
| 2010-03-24 09:00:00 | AAPL | Stock | 8.13 | 8.1364 | 8.13 | 8.1332 | 64400.0 |
| 2010-03-24 09:05:00 | AAPL | Stock | 8.1343 | 8.1343 | 8.1286 | 8.1286 | 70560.0 |
| 2010-03-24 09:10:00 | AAPL | Stock | 8.1286 | 8.1286 | 8.1268 | 8.1268 | 100436.0 |
| 2010-03-24 09:15:00 | AAPL | Stock | 8.1254 | 8.1254 | 8.1161 | 8.1211 | 334796.0 |
| 2010-03-24 09:20:00 | AAPL | Stock | 8.1221 | 8.1232 | 8.1186 | 8.1193 | 118888.0 |
| 2010-03-24 09:25:00 | AAPL | Stock | 8.1189 | 8.1325 | 8.1189 | 8.1314 | 438284.0 |
| 2010-03-24 09:30:00 | AAPL | Stock | 8.13 | 8.1629 | 8.13 | 8.1604 | 16168516.0 |
| 2010-03-24 09:35:00 | AAPL | Stock | 8.1593 | 8.1682 | 8.1254 | 8.1636 | 16446864.0 |
| 2010-03-24 09:40:00 | AAPL | Stock | 8.1643 | 8.1786 | 8.145 | 8.1625 | 17147872.0 |
| 2010-03-24 09:45:00 | AAPL | Stock | 8.1628 | 8.1739 | 8.1525 | 8.1604 | 12901728.0 |
| 2010-03-24 09:50:00 | AAPL | Stock | 8.1604 | 8.1893 | 8.1586 | 8.1868 | 15461348.0 |
| 2010-03-24 09:55:00 | AAPL | Stock | 8.1868 | 8.1921 | 8.175 | 8.1785 | 12936532.0 |
| 2010-03-24 10:00:00 | AAPL | Stock | 8.1775 | 8.1821 | 8.1571 | 8.1736 | 16091348.0 |
| 2010-03-24 10:05:00 | AAPL | Stock | 8.1739 | 8.1961 | 8.1671 | 8.1879 | 10073644.0 |
| 2010-03-24 10:10:00 | AAPL | Stock | 8.1889 | 8.1986 | 8.1796 | 8.1836 | 11406108.0 |
| 2010-03-24 10:15:00 | AAPL | Stock | 8.1832 | 8.1957 | 8.1821 | 8.1936 | 5354272.0 |
| 2010-03-24 10:20:00 | AAPL | Stock | 8.1936 | 8.1993 | 8.1875 | 8.1918 | 7916888.0 |
| 2010-03-24 10:25:00 | AAPL | Stock | 8.1918 | 8.2071 | 8.1854 | 8.2043 | 8484308.0 |
> showing 50 of 328,255 rows — these rows as CSV