PREVIEW / stock_5min / 2014-10-10
file: by_date/stock_5min/2014/2014-10-10.parquet size: 5.6 MB rows: 368,208 symbols: 3,547
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 |
|---|---|---|---|---|---|---|---|
| 2014-10-10 04:00:00 | AAPL | Stock | 25.2275 | 25.2275 | 25.2275 | 25.2275 | 800.0 |
| 2014-10-10 04:10:00 | AAPL | Stock | 25.2275 | 25.2275 | 25.22 | 25.22 | 2400.0 |
| 2014-10-10 04:15:00 | AAPL | Stock | 25.2 | 25.2 | 25.2 | 25.2 | 1000.0 |
| 2014-10-10 04:20:00 | AAPL | Stock | 25.215 | 25.215 | 25.215 | 25.215 | 800.0 |
| 2014-10-10 04:25:00 | AAPL | Stock | 25.215 | 25.215 | 25.205 | 25.205 | 1040.0 |
| 2014-10-10 04:55:00 | AAPL | Stock | 25.2225 | 25.2225 | 25.1225 | 25.1225 | 11916.0 |
| 2014-10-10 05:00:00 | AAPL | Stock | 25.125 | 25.1375 | 25.1125 | 25.1125 | 7960.0 |
| 2014-10-10 05:05:00 | AAPL | Stock | 25.1275 | 25.13 | 25.1125 | 25.1125 | 4120.0 |
| 2014-10-10 05:10:00 | AAPL | Stock | 25.1125 | 25.1125 | 25.0775 | 25.0775 | 5200.0 |
| 2014-10-10 05:15:00 | AAPL | Stock | 25.0925 | 25.0925 | 25.0275 | 25.0875 | 17200.0 |
| 2014-10-10 05:20:00 | AAPL | Stock | 25.06 | 25.06 | 25.03 | 25.035 | 15488.0 |
| 2014-10-10 05:25:00 | AAPL | Stock | 25.035 | 25.0375 | 25.0275 | 25.03 | 6080.0 |
| 2014-10-10 05:30:00 | AAPL | Stock | 25.0925 | 25.0925 | 25.0375 | 25.0375 | 10000.0 |
| 2014-10-10 05:35:00 | AAPL | Stock | 25.035 | 25.0475 | 25.035 | 25.0475 | 3188.0 |
| 2014-10-10 05:40:00 | AAPL | Stock | 25.0475 | 25.05 | 25.0375 | 25.05 | 27284.0 |
| 2014-10-10 05:50:00 | AAPL | Stock | 25.0625 | 25.0875 | 25.0625 | 25.0625 | 8244.0 |
| 2014-10-10 06:00:00 | AAPL | Stock | 25.0875 | 25.0875 | 25.05 | 25.05 | 6400.0 |
| 2014-10-10 06:05:00 | AAPL | Stock | 25.05 | 25.05 | 25.035 | 25.035 | 2368.0 |
| 2014-10-10 06:10:00 | AAPL | Stock | 25.035 | 25.035 | 25.0275 | 25.0275 | 9936.0 |
| 2014-10-10 06:15:00 | AAPL | Stock | 25.0275 | 25.0275 | 25.0125 | 25.0125 | 10716.0 |
| 2014-10-10 06:25:00 | AAPL | Stock | 25.03 | 25.0475 | 25.01 | 25.01 | 10596.0 |
| 2014-10-10 06:30:00 | AAPL | Stock | 25.0225 | 25.0225 | 25.0125 | 25.0125 | 2276.0 |
| 2014-10-10 06:35:00 | AAPL | Stock | 25.0125 | 25.0125 | 25.0125 | 25.0125 | 400.0 |
| 2014-10-10 06:40:00 | AAPL | Stock | 25.0375 | 25.0375 | 25.025 | 25.025 | 2400.0 |
| 2014-10-10 06:50:00 | AAPL | Stock | 25.05 | 25.05 | 25.05 | 25.05 | 7520.0 |
| 2014-10-10 06:55:00 | AAPL | Stock | 25.08 | 25.08 | 25.0625 | 25.0625 | 4000.0 |
| 2014-10-10 07:00:00 | AAPL | Stock | 25.0575 | 25.1 | 25.04 | 25.0875 | 54200.0 |
| 2014-10-10 07:05:00 | AAPL | Stock | 25.0875 | 25.0925 | 25.0875 | 25.0875 | 41264.0 |
| 2014-10-10 07:10:00 | AAPL | Stock | 25.095 | 25.1075 | 25.095 | 25.1075 | 32800.0 |
| 2014-10-10 07:15:00 | AAPL | Stock | 25.1025 | 25.115 | 25.0875 | 25.0875 | 26088.0 |
| 2014-10-10 07:20:00 | AAPL | Stock | 25.1075 | 25.1175 | 25.1 | 25.1 | 49004.0 |
| 2014-10-10 07:25:00 | AAPL | Stock | 25.1 | 25.1 | 25.075 | 25.075 | 23300.0 |
| 2014-10-10 07:30:00 | AAPL | Stock | 25.075 | 25.095 | 25.0725 | 25.0875 | 32068.0 |
| 2014-10-10 07:35:00 | AAPL | Stock | 25.075 | 25.0875 | 25.0525 | 25.0875 | 53944.0 |
| 2014-10-10 07:40:00 | AAPL | Stock | 25.065 | 25.0925 | 25.0375 | 25.0925 | 60920.0 |
| 2014-10-10 07:45:00 | AAPL | Stock | 25.095 | 25.1375 | 25.095 | 25.115 | 41988.0 |
| 2014-10-10 07:50:00 | AAPL | Stock | 25.1325 | 25.145 | 25.13 | 25.1325 | 7200.0 |
| 2014-10-10 07:55:00 | AAPL | Stock | 25.125 | 25.125 | 25.085 | 25.1 | 18312.0 |
| 2014-10-10 08:00:00 | AAPL | Stock | 25.1 | 25.2 | 25.0625 | 25.0825 | 150388.0 |
| 2014-10-10 08:05:00 | AAPL | Stock | 25.1 | 25.125 | 25.1 | 25.1125 | 145548.0 |
| 2014-10-10 08:10:00 | AAPL | Stock | 25.1125 | 25.1275 | 25.1025 | 25.1125 | 30172.0 |
| 2014-10-10 08:15:00 | AAPL | Stock | 25.1125 | 25.125 | 25.075 | 25.08 | 65256.0 |
| 2014-10-10 08:20:00 | AAPL | Stock | 25.085 | 25.0875 | 25.0625 | 25.075 | 69848.0 |
| 2014-10-10 08:25:00 | AAPL | Stock | 25.065 | 25.0775 | 25.05 | 25.07 | 73960.0 |
| 2014-10-10 08:30:00 | AAPL | Stock | 25.0625 | 25.0875 | 25.0625 | 25.0875 | 10500.0 |
| 2014-10-10 08:35:00 | AAPL | Stock | 25.0875 | 25.1125 | 25.0875 | 25.11 | 17280.0 |
| 2014-10-10 08:40:00 | AAPL | Stock | 25.1125 | 25.15 | 25.1125 | 25.13 | 103436.0 |
| 2014-10-10 08:45:00 | AAPL | Stock | 25.1375 | 25.16 | 25.1175 | 25.16 | 69500.0 |
| 2014-10-10 08:50:00 | AAPL | Stock | 25.16 | 25.1875 | 25.16 | 25.1775 | 30232.0 |
| 2014-10-10 08:55:00 | AAPL | Stock | 25.1725 | 25.2225 | 25.1725 | 25.2225 | 82508.0 |
> showing 50 of 368,208 rows — these rows as CSV