PREVIEW / stock_5min / 2014-09-16
file: by_date/stock_5min/2014/2014-09-16.parquet size: 5.5 MB rows: 361,265 symbols: 3,575
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 |
|---|---|---|---|---|---|---|---|
| 2014-09-16 04:00:00 | AAPL | Stock | 25.4625 | 25.4725 | 25.4625 | 25.4725 | 1368.0 |
| 2014-09-16 04:20:00 | AAPL | Stock | 25.485 | 25.485 | 25.4725 | 25.4725 | 5280.0 |
| 2014-09-16 04:30:00 | AAPL | Stock | 25.47 | 25.47 | 25.47 | 25.47 | 1652.0 |
| 2014-09-16 04:35:00 | AAPL | Stock | 25.47 | 25.47 | 25.4625 | 25.4625 | 4052.0 |
| 2014-09-16 04:40:00 | AAPL | Stock | 25.4625 | 25.4625 | 25.4625 | 25.4625 | 9112.0 |
| 2014-09-16 04:55:00 | AAPL | Stock | 25.41 | 25.41 | 25.41 | 25.41 | 3920.0 |
| 2014-09-16 05:40:00 | AAPL | Stock | 25.4425 | 25.4425 | 25.4425 | 25.4425 | 400.0 |
| 2014-09-16 05:45:00 | AAPL | Stock | 25.4725 | 25.4725 | 25.4725 | 25.4725 | 800.0 |
| 2014-09-16 06:05:00 | AAPL | Stock | 25.4725 | 25.4725 | 25.4725 | 25.4725 | 1888.0 |
| 2014-09-16 06:10:00 | AAPL | Stock | 25.49 | 25.49 | 25.49 | 25.49 | 2000.0 |
| 2014-09-16 06:35:00 | AAPL | Stock | 25.4825 | 25.4825 | 25.4125 | 25.4125 | 8296.0 |
| 2014-09-16 06:45:00 | AAPL | Stock | 25.4275 | 25.4625 | 25.3325 | 25.375 | 55348.0 |
| 2014-09-16 07:05:00 | AAPL | Stock | 25.38 | 25.4075 | 25.37 | 25.4075 | 4420.0 |
| 2014-09-16 07:10:00 | AAPL | Stock | 25.425 | 25.425 | 25.4 | 25.4025 | 16000.0 |
| 2014-09-16 07:15:00 | AAPL | Stock | 25.415 | 25.425 | 25.415 | 25.425 | 15076.0 |
| 2014-09-16 07:20:00 | AAPL | Stock | 25.4225 | 25.4225 | 25.415 | 25.4225 | 2800.0 |
| 2014-09-16 07:25:00 | AAPL | Stock | 25.4175 | 25.425 | 25.4075 | 25.42 | 22256.0 |
| 2014-09-16 07:30:00 | AAPL | Stock | 25.4225 | 25.425 | 25.4225 | 25.425 | 33640.0 |
| 2014-09-16 07:35:00 | AAPL | Stock | 25.415 | 25.4175 | 25.3625 | 25.3625 | 21640.0 |
| 2014-09-16 07:40:00 | AAPL | Stock | 25.37 | 25.3725 | 25.3625 | 25.365 | 18972.0 |
| 2014-09-16 07:45:00 | AAPL | Stock | 25.3575 | 25.3575 | 25.2775 | 25.2775 | 98384.0 |
| 2014-09-16 07:50:00 | AAPL | Stock | 25.2875 | 25.3 | 25.2225 | 25.2225 | 358020.0 |
| 2014-09-16 07:55:00 | AAPL | Stock | 25.2225 | 25.25 | 25.18 | 25.2 | 221840.0 |
| 2014-09-16 08:00:00 | AAPL | Stock | 25.225 | 25.4612 | 25.125 | 25.15 | 616680.0 |
| 2014-09-16 08:05:00 | AAPL | Stock | 25.15 | 25.1875 | 25.0625 | 25.075 | 470928.0 |
| 2014-09-16 08:10:00 | AAPL | Stock | 25.09 | 25.2312 | 24.965 | 25.0375 | 1055544.0 |
| 2014-09-16 08:15:00 | AAPL | Stock | 25.0425 | 25.065 | 24.95 | 24.9625 | 682428.0 |
| 2014-09-16 08:20:00 | AAPL | Stock | 24.9562 | 25.0375 | 24.9 | 25.0125 | 653412.0 |
| 2014-09-16 08:25:00 | AAPL | Stock | 25.0225 | 25.0225 | 24.9675 | 25.0 | 306284.0 |
| 2014-09-16 08:30:00 | AAPL | Stock | 24.995 | 25.05 | 24.975 | 25.05 | 272652.0 |
| 2014-09-16 08:35:00 | AAPL | Stock | 25.05 | 25.145 | 25.05 | 25.105 | 428628.0 |
| 2014-09-16 08:40:00 | AAPL | Stock | 25.105 | 25.1275 | 25.0625 | 25.075 | 290772.0 |
| 2014-09-16 08:45:00 | AAPL | Stock | 25.0725 | 25.0725 | 25.0075 | 25.055 | 339068.0 |
| 2014-09-16 08:50:00 | AAPL | Stock | 25.0525 | 25.085 | 25.045 | 25.075 | 126668.0 |
| 2014-09-16 08:55:00 | AAPL | Stock | 25.07 | 25.08 | 25.045 | 25.05 | 147812.0 |
| 2014-09-16 09:00:00 | AAPL | Stock | 25.05 | 25.05 | 25.0 | 25.01 | 300548.0 |
| 2014-09-16 09:05:00 | AAPL | Stock | 25.0125 | 25.0125 | 24.98 | 24.99 | 448528.0 |
| 2014-09-16 09:10:00 | AAPL | Stock | 24.9875 | 25.005 | 24.975 | 24.9875 | 331492.0 |
| 2014-09-16 09:15:00 | AAPL | Stock | 24.9875 | 24.9925 | 24.955 | 24.98 | 364736.0 |
| 2014-09-16 09:20:00 | AAPL | Stock | 24.975 | 24.9775 | 24.955 | 24.9725 | 448288.0 |
| 2014-09-16 09:25:00 | AAPL | Stock | 24.975 | 24.9875 | 24.9475 | 24.95 | 550200.0 |
| 2014-09-16 09:30:00 | AAPL | Stock | 24.95 | 24.9875 | 24.7225 | 24.955 | 21749856.0 |
| 2014-09-16 09:35:00 | AAPL | Stock | 24.9525 | 25.0625 | 24.9525 | 25.0088 | 10549828.0 |
| 2014-09-16 09:40:00 | AAPL | Stock | 25.0075 | 25.1012 | 24.9925 | 25.0512 | 6938288.0 |
| 2014-09-16 09:45:00 | AAPL | Stock | 25.055 | 25.1325 | 25.03 | 25.1025 | 6553468.0 |
| 2014-09-16 09:50:00 | AAPL | Stock | 25.1025 | 25.1125 | 25.05 | 25.0595 | 5797032.0 |
| 2014-09-16 09:55:00 | AAPL | Stock | 25.06 | 25.065 | 25.015 | 25.0225 | 4295736.0 |
| 2014-09-16 10:00:00 | AAPL | Stock | 25.0225 | 25.0225 | 24.9575 | 24.96 | 5983768.0 |
| 2014-09-16 10:05:00 | AAPL | Stock | 24.96 | 25.0375 | 24.94 | 25.0188 | 5284544.0 |
| 2014-09-16 10:10:00 | AAPL | Stock | 25.0175 | 25.1 | 25.01 | 25.078 | 4503572.0 |
> showing 50 of 361,265 rows — these rows as CSV