PREVIEW / stock_5min / 2020-01-07
file: by_date/stock_5min/2020/2020-01-07.parquet size: 6.0 MB rows: 375,072 symbols: 2,468
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 |
|---|---|---|---|---|---|---|---|
| 2020-01-07 04:00:00 | AAPL | Stock | 75.1225 | 75.1225 | 75.1 | 75.1 | 9372.0 |
| 2020-01-07 04:05:00 | AAPL | Stock | 75.1 | 75.125 | 75.0875 | 75.1 | 16008.0 |
| 2020-01-07 04:10:00 | AAPL | Stock | 75.1125 | 75.125 | 75.0875 | 75.125 | 16048.0 |
| 2020-01-07 04:15:00 | AAPL | Stock | 75.15 | 75.15 | 75.15 | 75.15 | 800.0 |
| 2020-01-07 04:20:00 | AAPL | Stock | 75.15 | 75.15 | 75.15 | 75.15 | 972.0 |
| 2020-01-07 04:25:00 | AAPL | Stock | 75.1825 | 75.2 | 75.18 | 75.1975 | 3352.0 |
| 2020-01-07 04:35:00 | AAPL | Stock | 75.225 | 75.225 | 75.1875 | 75.1875 | 10924.0 |
| 2020-01-07 04:40:00 | AAPL | Stock | 75.2 | 75.2 | 75.15 | 75.15 | 4192.0 |
| 2020-01-07 04:45:00 | AAPL | Stock | 75.1575 | 75.1575 | 75.03 | 75.03 | 1200.0 |
| 2020-01-07 04:50:00 | AAPL | Stock | 75.075 | 75.1 | 75.075 | 75.1 | 3308.0 |
| 2020-01-07 04:55:00 | AAPL | Stock | 75.125 | 75.125 | 75.125 | 75.125 | 800.0 |
| 2020-01-07 05:20:00 | AAPL | Stock | 75.1225 | 75.1225 | 75.1225 | 75.1225 | 400.0 |
| 2020-01-07 05:30:00 | AAPL | Stock | 75.06 | 75.06 | 75.06 | 75.06 | 2400.0 |
| 2020-01-07 05:35:00 | AAPL | Stock | 75.06 | 75.06 | 75.06 | 75.06 | 552.0 |
| 2020-01-07 05:40:00 | AAPL | Stock | 75.0675 | 75.075 | 75.0525 | 75.0525 | 13040.0 |
| 2020-01-07 05:45:00 | AAPL | Stock | 75.06 | 75.06 | 75.05 | 75.05 | 10496.0 |
| 2020-01-07 05:50:00 | AAPL | Stock | 75.05 | 75.0825 | 75.05 | 75.0825 | 11220.0 |
| 2020-01-07 05:55:00 | AAPL | Stock | 75.08 | 75.08 | 75.08 | 75.08 | 23792.0 |
| 2020-01-07 06:00:00 | AAPL | Stock | 75.0825 | 75.105 | 75.0825 | 75.105 | 17256.0 |
| 2020-01-07 06:05:00 | AAPL | Stock | 75.11 | 75.1125 | 75.0925 | 75.095 | 13500.0 |
| 2020-01-07 06:10:00 | AAPL | Stock | 75.095 | 75.095 | 75.095 | 75.095 | 7188.0 |
| 2020-01-07 06:15:00 | AAPL | Stock | 75.095 | 75.095 | 75.075 | 75.075 | 11992.0 |
| 2020-01-07 06:20:00 | AAPL | Stock | 75.075 | 75.075 | 75.0325 | 75.0475 | 8164.0 |
| 2020-01-07 06:25:00 | AAPL | Stock | 75.07 | 75.07 | 75.0275 | 75.05 | 2996.0 |
| 2020-01-07 06:30:00 | AAPL | Stock | 75.0275 | 75.05 | 75.0 | 75.05 | 16924.0 |
| 2020-01-07 06:35:00 | AAPL | Stock | 75.05 | 75.05 | 75.0125 | 75.0125 | 3640.0 |
| 2020-01-07 06:40:00 | AAPL | Stock | 75.035 | 75.035 | 75.0125 | 75.0125 | 2056.0 |
| 2020-01-07 06:45:00 | AAPL | Stock | 75.0175 | 75.03 | 74.96 | 74.96 | 8784.0 |
| 2020-01-07 06:50:00 | AAPL | Stock | 74.9775 | 74.9775 | 74.975 | 74.9775 | 3756.0 |
| 2020-01-07 06:55:00 | AAPL | Stock | 74.9775 | 74.9775 | 74.9775 | 74.9775 | 3120.0 |
| 2020-01-07 07:00:00 | AAPL | Stock | 75.0 | 75.085 | 74.975 | 75.075 | 147744.0 |
| 2020-01-07 07:05:00 | AAPL | Stock | 75.075 | 75.125 | 75.06 | 75.125 | 47204.0 |
| 2020-01-07 07:10:00 | AAPL | Stock | 75.1475 | 75.15 | 75.105 | 75.125 | 25272.0 |
| 2020-01-07 07:15:00 | AAPL | Stock | 75.125 | 75.1375 | 75.085 | 75.1225 | 11900.0 |
| 2020-01-07 07:20:00 | AAPL | Stock | 75.1 | 75.1425 | 75.0875 | 75.1 | 15032.0 |
| 2020-01-07 07:25:00 | AAPL | Stock | 75.1 | 75.165 | 75.0625 | 75.165 | 46124.0 |
| 2020-01-07 07:30:00 | AAPL | Stock | 75.1475 | 75.1475 | 75.065 | 75.065 | 10984.0 |
| 2020-01-07 07:35:00 | AAPL | Stock | 75.0675 | 75.125 | 75.0625 | 75.125 | 15784.0 |
| 2020-01-07 07:40:00 | AAPL | Stock | 75.125 | 75.1475 | 75.1025 | 75.12 | 37000.0 |
| 2020-01-07 07:45:00 | AAPL | Stock | 75.1125 | 75.12 | 75.1125 | 75.12 | 2200.0 |
| 2020-01-07 07:50:00 | AAPL | Stock | 75.1 | 75.1175 | 75.0875 | 75.0875 | 3376.0 |
| 2020-01-07 07:55:00 | AAPL | Stock | 75.1 | 75.15 | 75.1 | 75.14 | 45024.0 |
| 2020-01-07 08:00:00 | AAPL | Stock | 74.9975 | 75.15 | 74.975 | 75.06 | 201636.0 |
| 2020-01-07 08:05:00 | AAPL | Stock | 75.0875 | 75.0925 | 75.06 | 75.0875 | 41460.0 |
| 2020-01-07 08:10:00 | AAPL | Stock | 75.075 | 75.076 | 75.0075 | 75.05 | 34816.0 |
| 2020-01-07 08:15:00 | AAPL | Stock | 75.06 | 75.06 | 75.0175 | 75.0275 | 26256.0 |
| 2020-01-07 08:20:00 | AAPL | Stock | 75.0275 | 75.055 | 74.9825 | 75.04 | 87988.0 |
| 2020-01-07 08:25:00 | AAPL | Stock | 75.0425 | 75.0425 | 75.0025 | 75.0225 | 14408.0 |
| 2020-01-07 08:30:00 | AAPL | Stock | 75.0025 | 75.015 | 74.975 | 74.9875 | 41112.0 |
| 2020-01-07 08:35:00 | AAPL | Stock | 74.9775 | 74.9775 | 74.9425 | 74.9425 | 63900.0 |
> showing 50 of 375,072 rows — these rows as CSV