PREVIEW / stock_5min / 2015-12-21
file: by_date/stock_5min/2015/2015-12-21.parquet size: 5.6 MB rows: 374,877 symbols: 3,418
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 |
|---|---|---|---|---|---|---|---|
| 2015-12-21 04:00:00 | AAPL | Stock | 26.875 | 26.875 | 26.7575 | 26.8 | 4236.0 |
| 2015-12-21 04:10:00 | AAPL | Stock | 26.9275 | 26.9375 | 26.8125 | 26.8125 | 7660.0 |
| 2015-12-21 04:15:00 | AAPL | Stock | 26.9125 | 26.9175 | 26.9125 | 26.9175 | 8800.0 |
| 2015-12-21 04:20:00 | AAPL | Stock | 26.9425 | 26.97 | 26.9275 | 26.9275 | 24280.0 |
| 2015-12-21 04:35:00 | AAPL | Stock | 26.905 | 26.905 | 26.905 | 26.905 | 1600.0 |
| 2015-12-21 04:40:00 | AAPL | Stock | 26.905 | 26.925 | 26.9 | 26.9 | 6128.0 |
| 2015-12-21 04:45:00 | AAPL | Stock | 26.9 | 26.9 | 26.9 | 26.9 | 4320.0 |
| 2015-12-21 04:50:00 | AAPL | Stock | 26.88 | 26.88 | 26.8775 | 26.8775 | 4000.0 |
| 2015-12-21 04:55:00 | AAPL | Stock | 26.8925 | 26.9 | 26.8925 | 26.9 | 21324.0 |
| 2015-12-21 05:00:00 | AAPL | Stock | 26.9 | 26.9 | 26.9 | 26.9 | 400.0 |
| 2015-12-21 05:15:00 | AAPL | Stock | 26.93 | 26.935 | 26.93 | 26.935 | 4400.0 |
| 2015-12-21 05:20:00 | AAPL | Stock | 26.935 | 26.9375 | 26.935 | 26.935 | 14000.0 |
| 2015-12-21 05:25:00 | AAPL | Stock | 26.9075 | 26.9075 | 26.9075 | 26.9075 | 4000.0 |
| 2015-12-21 05:35:00 | AAPL | Stock | 26.905 | 26.905 | 26.9 | 26.9 | 19980.0 |
| 2015-12-21 05:55:00 | AAPL | Stock | 26.9125 | 26.9375 | 26.9125 | 26.9375 | 5000.0 |
| 2015-12-21 06:00:00 | AAPL | Stock | 26.9 | 26.9 | 26.8825 | 26.8825 | 1400.0 |
| 2015-12-21 06:10:00 | AAPL | Stock | 26.8775 | 26.8775 | 26.8775 | 26.8775 | 520.0 |
| 2015-12-21 06:15:00 | AAPL | Stock | 26.875 | 26.8925 | 26.875 | 26.875 | 3240.0 |
| 2015-12-21 06:20:00 | AAPL | Stock | 26.875 | 26.895 | 26.875 | 26.875 | 4000.0 |
| 2015-12-21 06:25:00 | AAPL | Stock | 26.875 | 26.9 | 26.875 | 26.88 | 5540.0 |
| 2015-12-21 06:30:00 | AAPL | Stock | 26.8925 | 26.8925 | 26.8925 | 26.8925 | 2400.0 |
| 2015-12-21 06:35:00 | AAPL | Stock | 26.88 | 26.8975 | 26.875 | 26.8975 | 11300.0 |
| 2015-12-21 06:40:00 | AAPL | Stock | 26.885 | 26.885 | 26.8825 | 26.8825 | 3600.0 |
| 2015-12-21 06:45:00 | AAPL | Stock | 26.865 | 26.865 | 26.8525 | 26.855 | 1800.0 |
| 2015-12-21 06:50:00 | AAPL | Stock | 26.8525 | 26.8525 | 26.8425 | 26.845 | 20800.0 |
| 2015-12-21 06:55:00 | AAPL | Stock | 26.845 | 26.86 | 26.845 | 26.86 | 2400.0 |
| 2015-12-21 07:00:00 | AAPL | Stock | 26.865 | 26.875 | 26.865 | 26.875 | 8080.0 |
| 2015-12-21 07:05:00 | AAPL | Stock | 26.8625 | 26.89 | 26.8625 | 26.875 | 12000.0 |
| 2015-12-21 07:10:00 | AAPL | Stock | 26.8775 | 26.8775 | 26.875 | 26.875 | 12400.0 |
| 2015-12-21 07:15:00 | AAPL | Stock | 26.875 | 26.875 | 26.85 | 26.85 | 29716.0 |
| 2015-12-21 07:20:00 | AAPL | Stock | 26.85 | 26.85 | 26.84 | 26.85 | 6400.0 |
| 2015-12-21 07:25:00 | AAPL | Stock | 26.845 | 26.86 | 26.845 | 26.86 | 1996.0 |
| 2015-12-21 07:30:00 | AAPL | Stock | 26.85 | 26.8725 | 26.85 | 26.8725 | 35620.0 |
| 2015-12-21 07:35:00 | AAPL | Stock | 26.87 | 26.87 | 26.8625 | 26.8625 | 3200.0 |
| 2015-12-21 07:40:00 | AAPL | Stock | 26.8625 | 26.875 | 26.8625 | 26.8625 | 9200.0 |
| 2015-12-21 07:45:00 | AAPL | Stock | 26.85 | 26.85 | 26.8375 | 26.8425 | 3276.0 |
| 2015-12-21 07:50:00 | AAPL | Stock | 26.8425 | 26.8425 | 26.7725 | 26.8175 | 40292.0 |
| 2015-12-21 07:55:00 | AAPL | Stock | 26.7925 | 26.8125 | 26.7875 | 26.8125 | 10968.0 |
| 2015-12-21 08:00:00 | AAPL | Stock | 26.8025 | 26.8975 | 26.7725 | 26.775 | 476920.0 |
| 2015-12-21 08:05:00 | AAPL | Stock | 26.78 | 26.7875 | 26.75 | 26.775 | 104476.0 |
| 2015-12-21 08:10:00 | AAPL | Stock | 26.755 | 26.7925 | 26.755 | 26.7775 | 40996.0 |
| 2015-12-21 08:15:00 | AAPL | Stock | 26.7925 | 26.8125 | 26.7775 | 26.7975 | 30952.0 |
| 2015-12-21 08:20:00 | AAPL | Stock | 26.8025 | 26.8075 | 26.79 | 26.79 | 42912.0 |
| 2015-12-21 08:25:00 | AAPL | Stock | 26.78 | 26.79 | 26.7625 | 26.79 | 21324.0 |
| 2015-12-21 08:30:00 | AAPL | Stock | 26.7925 | 26.7925 | 26.78 | 26.79 | 19384.0 |
| 2015-12-21 08:35:00 | AAPL | Stock | 26.7825 | 26.8 | 26.775 | 26.79 | 22800.0 |
| 2015-12-21 08:40:00 | AAPL | Stock | 26.7875 | 26.8125 | 26.7875 | 26.8025 | 32244.0 |
| 2015-12-21 08:45:00 | AAPL | Stock | 26.8025 | 26.815 | 26.8 | 26.8075 | 25076.0 |
| 2015-12-21 08:50:00 | AAPL | Stock | 26.8025 | 26.8175 | 26.7925 | 26.8175 | 32376.0 |
| 2015-12-21 08:55:00 | AAPL | Stock | 26.8175 | 26.8325 | 26.8025 | 26.825 | 31732.0 |
> showing 50 of 374,877 rows — these rows as CSV