PREVIEW / stock_5min / 2015-08-03
file: by_date/stock_5min/2015/2015-08-03.parquet size: 5.5 MB rows: 362,075 symbols: 3,466
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 |
|---|---|---|---|---|---|---|---|
| 2015-08-03 04:00:00 | AAPL | Stock | 30.3475 | 30.3725 | 30.3475 | 30.3625 | 36228.0 |
| 2015-08-03 04:10:00 | AAPL | Stock | 30.35 | 30.35 | 30.325 | 30.325 | 18648.0 |
| 2015-08-03 04:40:00 | AAPL | Stock | 30.305 | 30.305 | 30.305 | 30.305 | 1800.0 |
| 2015-08-03 04:50:00 | AAPL | Stock | 30.3075 | 30.3075 | 30.3075 | 30.3075 | 760.0 |
| 2015-08-03 04:55:00 | AAPL | Stock | 30.3075 | 30.3075 | 30.3075 | 30.3075 | 400.0 |
| 2015-08-03 05:00:00 | AAPL | Stock | 30.305 | 30.3075 | 30.305 | 30.3075 | 3600.0 |
| 2015-08-03 05:15:00 | AAPL | Stock | 30.305 | 30.305 | 30.305 | 30.305 | 800.0 |
| 2015-08-03 05:25:00 | AAPL | Stock | 30.3025 | 30.3025 | 30.3025 | 30.3025 | 2000.0 |
| 2015-08-03 05:30:00 | AAPL | Stock | 30.25 | 30.25 | 30.25 | 30.25 | 1800.0 |
| 2015-08-03 05:35:00 | AAPL | Stock | 30.25 | 30.25 | 30.25 | 30.25 | 1800.0 |
| 2015-08-03 05:45:00 | AAPL | Stock | 30.305 | 30.305 | 30.305 | 30.305 | 2000.0 |
| 2015-08-03 05:55:00 | AAPL | Stock | 30.305 | 30.305 | 30.305 | 30.305 | 2000.0 |
| 2015-08-03 06:00:00 | AAPL | Stock | 30.305 | 30.305 | 30.305 | 30.305 | 800.0 |
| 2015-08-03 06:10:00 | AAPL | Stock | 30.305 | 30.305 | 30.305 | 30.305 | 4800.0 |
| 2015-08-03 06:15:00 | AAPL | Stock | 30.305 | 30.345 | 30.305 | 30.345 | 2452.0 |
| 2015-08-03 06:20:00 | AAPL | Stock | 30.295 | 30.295 | 30.295 | 30.295 | 720.0 |
| 2015-08-03 06:40:00 | AAPL | Stock | 30.3175 | 30.345 | 30.3175 | 30.345 | 9832.0 |
| 2015-08-03 06:45:00 | AAPL | Stock | 30.3625 | 30.3625 | 30.345 | 30.3475 | 10000.0 |
| 2015-08-03 06:50:00 | AAPL | Stock | 30.345 | 30.3475 | 30.3425 | 30.3475 | 8000.0 |
| 2015-08-03 06:55:00 | AAPL | Stock | 30.3475 | 30.3625 | 30.3475 | 30.3625 | 18084.0 |
| 2015-08-03 07:00:00 | AAPL | Stock | 30.3625 | 30.3625 | 30.35 | 30.35 | 2800.0 |
| 2015-08-03 07:10:00 | AAPL | Stock | 30.365 | 30.395 | 30.365 | 30.39 | 10400.0 |
| 2015-08-03 07:15:00 | AAPL | Stock | 30.39 | 30.395 | 30.375 | 30.395 | 43000.0 |
| 2015-08-03 07:20:00 | AAPL | Stock | 30.4225 | 30.4225 | 30.4025 | 30.4025 | 6200.0 |
| 2015-08-03 07:25:00 | AAPL | Stock | 30.405 | 30.42 | 30.4 | 30.4175 | 10800.0 |
| 2015-08-03 07:30:00 | AAPL | Stock | 30.3925 | 30.41 | 30.37 | 30.375 | 14372.0 |
| 2015-08-03 07:35:00 | AAPL | Stock | 30.375 | 30.3975 | 30.375 | 30.3975 | 10188.0 |
| 2015-08-03 07:40:00 | AAPL | Stock | 30.3975 | 30.4175 | 30.3975 | 30.41 | 4004.0 |
| 2015-08-03 07:45:00 | AAPL | Stock | 30.41 | 30.4175 | 30.41 | 30.4125 | 6400.0 |
| 2015-08-03 07:50:00 | AAPL | Stock | 30.4 | 30.4075 | 30.4 | 30.4075 | 800.0 |
| 2015-08-03 07:55:00 | AAPL | Stock | 30.4 | 30.41 | 30.4 | 30.41 | 3800.0 |
| 2015-08-03 08:00:00 | AAPL | Stock | 30.4 | 30.415 | 30.355 | 30.3775 | 75788.0 |
| 2015-08-03 08:05:00 | AAPL | Stock | 30.3775 | 30.3775 | 30.355 | 30.355 | 28012.0 |
| 2015-08-03 08:10:00 | AAPL | Stock | 30.3625 | 30.3762 | 30.3625 | 30.375 | 114544.0 |
| 2015-08-03 08:15:00 | AAPL | Stock | 30.375 | 30.38 | 30.3725 | 30.375 | 32540.0 |
| 2015-08-03 08:20:00 | AAPL | Stock | 30.375 | 30.3775 | 30.3725 | 30.3775 | 85900.0 |
| 2015-08-03 08:25:00 | AAPL | Stock | 30.3775 | 30.3775 | 30.3625 | 30.365 | 34880.0 |
| 2015-08-03 08:30:00 | AAPL | Stock | 30.3625 | 30.3725 | 30.3625 | 30.37 | 34712.0 |
| 2015-08-03 08:35:00 | AAPL | Stock | 30.3625 | 30.3675 | 30.3575 | 30.3675 | 13040.0 |
| 2015-08-03 08:40:00 | AAPL | Stock | 30.36 | 30.3675 | 30.36 | 30.3675 | 14200.0 |
| 2015-08-03 08:45:00 | AAPL | Stock | 30.37 | 30.37 | 30.37 | 30.37 | 2800.0 |
| 2015-08-03 08:50:00 | AAPL | Stock | 30.3675 | 30.3675 | 30.3625 | 30.3625 | 4400.0 |
| 2015-08-03 08:55:00 | AAPL | Stock | 30.3625 | 30.365 | 30.35 | 30.365 | 20308.0 |
| 2015-08-03 09:00:00 | AAPL | Stock | 30.3575 | 30.3625 | 30.35 | 30.355 | 15500.0 |
| 2015-08-03 09:05:00 | AAPL | Stock | 30.355 | 30.3675 | 30.355 | 30.3675 | 20400.0 |
| 2015-08-03 09:10:00 | AAPL | Stock | 30.365 | 30.375 | 30.365 | 30.3725 | 14964.0 |
| 2015-08-03 09:15:00 | AAPL | Stock | 30.375 | 30.38 | 30.375 | 30.3775 | 37268.0 |
| 2015-08-03 09:20:00 | AAPL | Stock | 30.3775 | 30.3775 | 30.36 | 30.36 | 40212.0 |
| 2015-08-03 09:25:00 | AAPL | Stock | 30.36 | 30.3775 | 30.36 | 30.375 | 40720.0 |
| 2015-08-03 09:30:00 | AAPL | Stock | 30.375 | 30.3775 | 30.2625 | 30.3075 | 7776716.0 |
> showing 50 of 362,075 rows — these rows as CSV