PREVIEW / stock_5min / 2014-08-27
file: by_date/stock_5min/2014/2014-08-27.parquet size: 5.2 MB rows: 350,250 symbols: 3,562
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 |
|---|---|---|---|---|---|---|---|
| 2014-08-27 04:00:00 | AAPL | Stock | 25.2725 | 25.2725 | 25.2725 | 25.2725 | 400.0 |
| 2014-08-27 05:00:00 | AAPL | Stock | 25.3175 | 25.32 | 25.3175 | 25.32 | 800.0 |
| 2014-08-27 05:25:00 | AAPL | Stock | 25.325 | 25.325 | 25.325 | 25.325 | 400.0 |
| 2014-08-27 05:40:00 | AAPL | Stock | 25.3225 | 25.33 | 25.3225 | 25.33 | 1200.0 |
| 2014-08-27 05:45:00 | AAPL | Stock | 25.325 | 25.325 | 25.325 | 25.325 | 400.0 |
| 2014-08-27 06:00:00 | AAPL | Stock | 25.2925 | 25.2925 | 25.2925 | 25.2925 | 400.0 |
| 2014-08-27 06:55:00 | AAPL | Stock | 25.315 | 25.315 | 25.315 | 25.315 | 400.0 |
| 2014-08-27 07:00:00 | AAPL | Stock | 25.32 | 25.32 | 25.295 | 25.2975 | 6600.0 |
| 2014-08-27 07:10:00 | AAPL | Stock | 25.3075 | 25.3075 | 25.2825 | 25.2925 | 18492.0 |
| 2014-08-27 07:15:00 | AAPL | Stock | 25.295 | 25.3125 | 25.295 | 25.3125 | 7108.0 |
| 2014-08-27 07:25:00 | AAPL | Stock | 25.3075 | 25.3125 | 25.3075 | 25.3125 | 8952.0 |
| 2014-08-27 07:30:00 | AAPL | Stock | 25.3125 | 25.3125 | 25.2875 | 25.2875 | 11000.0 |
| 2014-08-27 07:35:00 | AAPL | Stock | 25.2925 | 25.2925 | 25.2875 | 25.2875 | 8040.0 |
| 2014-08-27 07:40:00 | AAPL | Stock | 25.285 | 25.2875 | 25.2825 | 25.2875 | 10536.0 |
| 2014-08-27 07:45:00 | AAPL | Stock | 25.2875 | 25.29 | 25.2825 | 25.2825 | 10800.0 |
| 2014-08-27 07:50:00 | AAPL | Stock | 25.2825 | 25.285 | 25.275 | 25.285 | 6800.0 |
| 2014-08-27 07:55:00 | AAPL | Stock | 25.285 | 25.285 | 25.28 | 25.28 | 6300.0 |
| 2014-08-27 08:00:00 | AAPL | Stock | 25.2825 | 25.3125 | 25.2225 | 25.2625 | 89664.0 |
| 2014-08-27 08:05:00 | AAPL | Stock | 25.27 | 25.2875 | 25.27 | 25.285 | 27680.0 |
| 2014-08-27 08:10:00 | AAPL | Stock | 25.285 | 25.2875 | 25.2775 | 25.2775 | 31480.0 |
| 2014-08-27 08:15:00 | AAPL | Stock | 25.285 | 25.2875 | 25.2775 | 25.2775 | 17200.0 |
| 2014-08-27 08:20:00 | AAPL | Stock | 25.285 | 25.285 | 25.275 | 25.28 | 28964.0 |
| 2014-08-27 08:25:00 | AAPL | Stock | 25.28 | 25.285 | 25.28 | 25.2825 | 26400.0 |
| 2014-08-27 08:30:00 | AAPL | Stock | 25.28 | 25.28 | 25.25 | 25.25 | 86548.0 |
| 2014-08-27 08:35:00 | AAPL | Stock | 25.25 | 25.2675 | 25.25 | 25.2675 | 18852.0 |
| 2014-08-27 08:40:00 | AAPL | Stock | 25.2675 | 25.2675 | 25.255 | 25.255 | 37832.0 |
| 2014-08-27 08:45:00 | AAPL | Stock | 25.2575 | 25.2575 | 25.25 | 25.2575 | 20224.0 |
| 2014-08-27 08:50:00 | AAPL | Stock | 25.2575 | 25.2625 | 25.255 | 25.255 | 9292.0 |
| 2014-08-27 08:55:00 | AAPL | Stock | 25.2625 | 25.2625 | 25.2625 | 25.2625 | 4400.0 |
| 2014-08-27 09:00:00 | AAPL | Stock | 25.26 | 25.26 | 25.2525 | 25.2525 | 26736.0 |
| 2014-08-27 09:05:00 | AAPL | Stock | 25.27 | 25.27 | 25.2625 | 25.2625 | 5100.0 |
| 2014-08-27 09:10:00 | AAPL | Stock | 25.2625 | 25.2625 | 25.26 | 25.2625 | 2400.0 |
| 2014-08-27 09:15:00 | AAPL | Stock | 25.2625 | 25.2725 | 25.2625 | 25.2725 | 48276.0 |
| 2014-08-27 09:20:00 | AAPL | Stock | 25.2725 | 25.2775 | 25.2625 | 25.2625 | 40484.0 |
| 2014-08-27 09:25:00 | AAPL | Stock | 25.275 | 25.2775 | 25.2375 | 25.2625 | 88036.0 |
| 2014-08-27 09:30:00 | AAPL | Stock | 25.255 | 25.295 | 25.235 | 25.25 | 5581500.0 |
| 2014-08-27 09:35:00 | AAPL | Stock | 25.25 | 25.2525 | 25.2125 | 25.2275 | 3222120.0 |
| 2014-08-27 09:40:00 | AAPL | Stock | 25.2268 | 25.235 | 25.2025 | 25.2232 | 2582992.0 |
| 2014-08-27 09:45:00 | AAPL | Stock | 25.225 | 25.2275 | 25.175 | 25.1925 | 3412476.0 |
| 2014-08-27 09:50:00 | AAPL | Stock | 25.195 | 25.2175 | 25.1825 | 25.2112 | 2437224.0 |
| 2014-08-27 09:55:00 | AAPL | Stock | 25.2125 | 25.22 | 25.2025 | 25.2125 | 1426656.0 |
| 2014-08-27 10:00:00 | AAPL | Stock | 25.2125 | 25.215 | 25.19 | 25.205 | 1394936.0 |
| 2014-08-27 10:05:00 | AAPL | Stock | 25.205 | 25.2325 | 25.205 | 25.2158 | 1715360.0 |
| 2014-08-27 10:10:00 | AAPL | Stock | 25.215 | 25.24 | 25.1925 | 25.2325 | 1626080.0 |
| 2014-08-27 10:15:00 | AAPL | Stock | 25.235 | 25.235 | 25.19 | 25.2 | 1906492.0 |
| 2014-08-27 10:20:00 | AAPL | Stock | 25.2 | 25.2125 | 25.19 | 25.2 | 1538964.0 |
| 2014-08-27 10:25:00 | AAPL | Stock | 25.1975 | 25.2075 | 25.19 | 25.1975 | 1326636.0 |
| 2014-08-27 10:30:00 | AAPL | Stock | 25.1983 | 25.2175 | 25.195 | 25.2175 | 1369124.0 |
| 2014-08-27 10:35:00 | AAPL | Stock | 25.2165 | 25.2175 | 25.1775 | 25.1825 | 1653088.0 |
| 2014-08-27 10:40:00 | AAPL | Stock | 25.1838 | 25.2025 | 25.1825 | 25.1975 | 1237036.0 |
> showing 50 of 350,250 rows — these rows as CSV