PREVIEW / stock_5min / 2015-12-29
file: by_date/stock_5min/2015/2015-12-29.parquet size: 5.5 MB rows: 364,397 symbols: 3,429
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 |
|---|---|---|---|---|---|---|---|
| 2015-12-29 04:00:00 | AAPL | Stock | 26.75 | 26.8225 | 26.75 | 26.8225 | 4800.0 |
| 2015-12-29 04:20:00 | AAPL | Stock | 26.875 | 26.875 | 26.875 | 26.875 | 1200.0 |
| 2015-12-29 05:30:00 | AAPL | Stock | 26.8375 | 26.8525 | 26.8375 | 26.8525 | 804.0 |
| 2015-12-29 05:35:00 | AAPL | Stock | 26.85 | 26.85 | 26.85 | 26.85 | 524.0 |
| 2015-12-29 05:40:00 | AAPL | Stock | 26.8375 | 26.845 | 26.8275 | 26.845 | 2200.0 |
| 2015-12-29 05:55:00 | AAPL | Stock | 26.845 | 26.845 | 26.845 | 26.845 | 400.0 |
| 2015-12-29 06:10:00 | AAPL | Stock | 26.8375 | 26.8375 | 26.8375 | 26.8375 | 432.0 |
| 2015-12-29 06:15:00 | AAPL | Stock | 26.8375 | 26.8375 | 26.8375 | 26.8375 | 1968.0 |
| 2015-12-29 06:20:00 | AAPL | Stock | 26.85 | 26.85 | 26.85 | 26.85 | 2000.0 |
| 2015-12-29 06:25:00 | AAPL | Stock | 26.825 | 26.825 | 26.815 | 26.815 | 6000.0 |
| 2015-12-29 06:30:00 | AAPL | Stock | 26.815 | 26.8375 | 26.8125 | 26.8125 | 4384.0 |
| 2015-12-29 06:35:00 | AAPL | Stock | 26.7825 | 26.7825 | 26.78 | 26.78 | 1628.0 |
| 2015-12-29 06:45:00 | AAPL | Stock | 26.81 | 26.825 | 26.81 | 26.825 | 3260.0 |
| 2015-12-29 06:50:00 | AAPL | Stock | 26.7875 | 26.7875 | 26.7875 | 26.7875 | 560.0 |
| 2015-12-29 06:55:00 | AAPL | Stock | 26.8 | 26.8 | 26.785 | 26.785 | 6064.0 |
| 2015-12-29 07:05:00 | AAPL | Stock | 26.7975 | 26.7975 | 26.7975 | 26.7975 | 800.0 |
| 2015-12-29 07:30:00 | AAPL | Stock | 26.83 | 26.83 | 26.83 | 26.83 | 3680.0 |
| 2015-12-29 07:35:00 | AAPL | Stock | 26.835 | 26.8525 | 26.835 | 26.85 | 25036.0 |
| 2015-12-29 07:40:00 | AAPL | Stock | 26.87 | 26.87 | 26.845 | 26.85 | 28756.0 |
| 2015-12-29 07:45:00 | AAPL | Stock | 26.84 | 26.84 | 26.8 | 26.8 | 36512.0 |
| 2015-12-29 07:50:00 | AAPL | Stock | 26.795 | 26.795 | 26.78 | 26.7875 | 9336.0 |
| 2015-12-29 07:55:00 | AAPL | Stock | 26.7975 | 26.8 | 26.7975 | 26.8 | 8000.0 |
| 2015-12-29 08:00:00 | AAPL | Stock | 26.7825 | 26.85 | 26.745 | 26.75 | 95480.0 |
| 2015-12-29 08:05:00 | AAPL | Stock | 26.75 | 26.775 | 26.75 | 26.775 | 31280.0 |
| 2015-12-29 08:10:00 | AAPL | Stock | 26.7825 | 26.805 | 26.775 | 26.775 | 56648.0 |
| 2015-12-29 08:15:00 | AAPL | Stock | 26.7825 | 26.7925 | 26.75 | 26.7675 | 59400.0 |
| 2015-12-29 08:20:00 | AAPL | Stock | 26.7675 | 26.7675 | 26.7325 | 26.7325 | 55628.0 |
| 2015-12-29 08:25:00 | AAPL | Stock | 26.7325 | 26.75 | 26.725 | 26.7475 | 28744.0 |
| 2015-12-29 08:30:00 | AAPL | Stock | 26.75 | 26.7925 | 26.75 | 26.7875 | 22352.0 |
| 2015-12-29 08:35:00 | AAPL | Stock | 26.775 | 26.81 | 26.7675 | 26.81 | 24744.0 |
| 2015-12-29 08:40:00 | AAPL | Stock | 26.805 | 26.83 | 26.8025 | 26.8225 | 23280.0 |
| 2015-12-29 08:45:00 | AAPL | Stock | 26.8325 | 26.8375 | 26.795 | 26.825 | 41732.0 |
| 2015-12-29 08:50:00 | AAPL | Stock | 26.8125 | 26.82 | 26.7875 | 26.7875 | 34476.0 |
| 2015-12-29 08:55:00 | AAPL | Stock | 26.7875 | 26.815 | 26.7875 | 26.8125 | 9880.0 |
| 2015-12-29 09:00:00 | AAPL | Stock | 26.8125 | 26.82 | 26.8025 | 26.8125 | 47828.0 |
| 2015-12-29 09:05:00 | AAPL | Stock | 26.8075 | 26.8075 | 26.7875 | 26.7975 | 33768.0 |
| 2015-12-29 09:10:00 | AAPL | Stock | 26.8075 | 26.815 | 26.8075 | 26.81 | 13600.0 |
| 2015-12-29 09:15:00 | AAPL | Stock | 26.81 | 26.815 | 26.7875 | 26.7875 | 31680.0 |
| 2015-12-29 09:20:00 | AAPL | Stock | 26.7875 | 26.8125 | 26.7875 | 26.8 | 15404.0 |
| 2015-12-29 09:25:00 | AAPL | Stock | 26.8025 | 26.8025 | 26.725 | 26.74 | 112260.0 |
| 2015-12-29 09:30:00 | AAPL | Stock | 26.74 | 26.895 | 26.715 | 26.8775 | 4172440.0 |
| 2015-12-29 09:35:00 | AAPL | Stock | 26.8875 | 26.925 | 26.875 | 26.885 | 2366888.0 |
| 2015-12-29 09:40:00 | AAPL | Stock | 26.885 | 26.89 | 26.855 | 26.8725 | 2065732.0 |
| 2015-12-29 09:45:00 | AAPL | Stock | 26.872 | 26.89 | 26.8075 | 26.825 | 2543652.0 |
| 2015-12-29 09:50:00 | AAPL | Stock | 26.825 | 26.8725 | 26.8225 | 26.86 | 1711936.0 |
| 2015-12-29 09:55:00 | AAPL | Stock | 26.8625 | 26.865 | 26.8128 | 26.8425 | 1319796.0 |
| 2015-12-29 10:00:00 | AAPL | Stock | 26.8425 | 26.8775 | 26.84 | 26.865 | 1622016.0 |
| 2015-12-29 10:05:00 | AAPL | Stock | 26.8675 | 26.9 | 26.8612 | 26.8725 | 1627488.0 |
| 2015-12-29 10:10:00 | AAPL | Stock | 26.875 | 26.88 | 26.8325 | 26.855 | 1049036.0 |
| 2015-12-29 10:15:00 | AAPL | Stock | 26.855 | 26.865 | 26.84 | 26.865 | 774912.0 |
> showing 50 of 364,397 rows — these rows as CSV