PREVIEW / stock_5min / 2015-12-31
file: by_date/stock_5min/2015/2015-12-31.parquet size: 5.5 MB rows: 364,068 symbols: 3,441
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 |
|---|---|---|---|---|---|---|---|
| 2015-12-31 06:20:00 | AAPL | Stock | 26.88 | 26.88 | 26.88 | 26.88 | 400.0 |
| 2015-12-31 06:50:00 | AAPL | Stock | 26.8875 | 26.8875 | 26.8825 | 26.8825 | 1600.0 |
| 2015-12-31 06:55:00 | AAPL | Stock | 26.88 | 26.88 | 26.8775 | 26.88 | 1700.0 |
| 2015-12-31 07:20:00 | AAPL | Stock | 26.88 | 26.88 | 26.88 | 26.88 | 400.0 |
| 2015-12-31 07:25:00 | AAPL | Stock | 26.88 | 26.88 | 26.875 | 26.8775 | 12200.0 |
| 2015-12-31 07:30:00 | AAPL | Stock | 26.8375 | 26.8375 | 26.8375 | 26.8375 | 3200.0 |
| 2015-12-31 07:35:00 | AAPL | Stock | 26.8375 | 26.8375 | 26.8375 | 26.8375 | 2000.0 |
| 2015-12-31 07:40:00 | AAPL | Stock | 26.84 | 26.84 | 26.8375 | 26.84 | 3996.0 |
| 2015-12-31 07:45:00 | AAPL | Stock | 26.825 | 26.825 | 26.825 | 26.825 | 800.0 |
| 2015-12-31 07:50:00 | AAPL | Stock | 26.81 | 26.81 | 26.81 | 26.81 | 400.0 |
| 2015-12-31 07:55:00 | AAPL | Stock | 26.8125 | 26.8125 | 26.8125 | 26.8125 | 1600.0 |
| 2015-12-31 08:00:00 | AAPL | Stock | 26.82 | 26.8775 | 26.8 | 26.8 | 9704.0 |
| 2015-12-31 08:05:00 | AAPL | Stock | 26.79 | 26.7975 | 26.785 | 26.7975 | 3800.0 |
| 2015-12-31 08:10:00 | AAPL | Stock | 26.7925 | 26.8025 | 26.7875 | 26.8025 | 11600.0 |
| 2015-12-31 08:15:00 | AAPL | Stock | 26.8125 | 26.8125 | 26.8 | 26.8 | 17720.0 |
| 2015-12-31 08:20:00 | AAPL | Stock | 26.8 | 26.8025 | 26.8 | 26.8 | 7400.0 |
| 2015-12-31 08:25:00 | AAPL | Stock | 26.7925 | 26.8075 | 26.7925 | 26.7925 | 8160.0 |
| 2015-12-31 08:30:00 | AAPL | Stock | 26.795 | 26.8025 | 26.795 | 26.8025 | 1200.0 |
| 2015-12-31 08:35:00 | AAPL | Stock | 26.7875 | 26.795 | 26.7875 | 26.795 | 4400.0 |
| 2015-12-31 08:40:00 | AAPL | Stock | 26.7825 | 26.7825 | 26.7625 | 26.7625 | 18208.0 |
| 2015-12-31 08:45:00 | AAPL | Stock | 26.775 | 26.785 | 26.775 | 26.785 | 10376.0 |
| 2015-12-31 08:50:00 | AAPL | Stock | 26.785 | 26.785 | 26.765 | 26.77 | 13200.0 |
| 2015-12-31 08:55:00 | AAPL | Stock | 26.755 | 26.7675 | 26.75 | 26.755 | 12800.0 |
| 2015-12-31 09:00:00 | AAPL | Stock | 26.7725 | 26.7775 | 26.7675 | 26.77 | 22376.0 |
| 2015-12-31 09:05:00 | AAPL | Stock | 26.765 | 26.775 | 26.755 | 26.7575 | 21564.0 |
| 2015-12-31 09:10:00 | AAPL | Stock | 26.7575 | 26.7575 | 26.7575 | 26.7575 | 400.0 |
| 2015-12-31 09:15:00 | AAPL | Stock | 26.7725 | 26.7725 | 26.75 | 26.75 | 11732.0 |
| 2015-12-31 09:20:00 | AAPL | Stock | 26.75 | 26.7525 | 26.7275 | 26.7375 | 29672.0 |
| 2015-12-31 09:25:00 | AAPL | Stock | 26.7475 | 26.7625 | 26.7375 | 26.76 | 20348.0 |
| 2015-12-31 09:30:00 | AAPL | Stock | 26.7525 | 26.7575 | 26.655 | 26.67 | 3839956.0 |
| 2015-12-31 09:35:00 | AAPL | Stock | 26.6625 | 26.6675 | 26.5725 | 26.5875 | 2735700.0 |
| 2015-12-31 09:40:00 | AAPL | Stock | 26.585 | 26.6725 | 26.5825 | 26.62 | 2595596.0 |
| 2015-12-31 09:45:00 | AAPL | Stock | 26.6188 | 26.63 | 26.5525 | 26.555 | 2430288.0 |
| 2015-12-31 09:50:00 | AAPL | Stock | 26.5575 | 26.5575 | 26.4725 | 26.485 | 4525296.0 |
| 2015-12-31 09:55:00 | AAPL | Stock | 26.483 | 26.5575 | 26.483 | 26.5452 | 2723752.0 |
| 2015-12-31 10:00:00 | AAPL | Stock | 26.545 | 26.5525 | 26.4925 | 26.51 | 2042672.0 |
| 2015-12-31 10:05:00 | AAPL | Stock | 26.5075 | 26.525 | 26.4875 | 26.5225 | 2023476.0 |
| 2015-12-31 10:10:00 | AAPL | Stock | 26.5235 | 26.585 | 26.52 | 26.5675 | 1956276.0 |
| 2015-12-31 10:15:00 | AAPL | Stock | 26.5662 | 26.5682 | 26.5125 | 26.53 | 1555888.0 |
| 2015-12-31 10:20:00 | AAPL | Stock | 26.525 | 26.5525 | 26.5125 | 26.525 | 1251228.0 |
| 2015-12-31 10:25:00 | AAPL | Stock | 26.5262 | 26.5525 | 26.47 | 26.4825 | 2324528.0 |
| 2015-12-31 10:30:00 | AAPL | Stock | 26.48 | 26.5035 | 26.4325 | 26.5025 | 2621564.0 |
| 2015-12-31 10:35:00 | AAPL | Stock | 26.5038 | 26.51 | 26.4375 | 26.4562 | 2007168.0 |
| 2015-12-31 10:40:00 | AAPL | Stock | 26.455 | 26.4748 | 26.4375 | 26.446 | 1344808.0 |
| 2015-12-31 10:45:00 | AAPL | Stock | 26.4462 | 26.4725 | 26.415 | 26.4695 | 1712516.0 |
| 2015-12-31 10:50:00 | AAPL | Stock | 26.4725 | 26.5048 | 26.465 | 26.4938 | 1471312.0 |
| 2015-12-31 10:55:00 | AAPL | Stock | 26.4925 | 26.495 | 26.45 | 26.4675 | 1199228.0 |
| 2015-12-31 11:00:00 | AAPL | Stock | 26.465 | 26.5075 | 26.457 | 26.4925 | 1555168.0 |
| 2015-12-31 11:05:00 | AAPL | Stock | 26.495 | 26.4975 | 26.4675 | 26.4925 | 910288.0 |
| 2015-12-31 11:10:00 | AAPL | Stock | 26.4905 | 26.4905 | 26.4675 | 26.4815 | 924620.0 |
> showing 50 of 364,068 rows — these rows as CSV