PREVIEW / stock_5min / 2021-02-26
file: by_date/stock_5min/2021/2021-02-26.parquet size: 8.2 MB rows: 518,263 symbols: 2,844
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 |
|---|---|---|---|---|---|---|---|
| 2021-02-26 04:00:00 | AAPL | Stock | 121.68 | 121.81 | 121.0 | 121.49 | 21966.0 |
| 2021-02-26 04:05:00 | AAPL | Stock | 121.41 | 121.72 | 121.41 | 121.65 | 4303.0 |
| 2021-02-26 04:10:00 | AAPL | Stock | 121.65 | 121.65 | 121.43 | 121.43 | 3693.0 |
| 2021-02-26 04:15:00 | AAPL | Stock | 121.43 | 121.7 | 121.4 | 121.65 | 29922.0 |
| 2021-02-26 04:20:00 | AAPL | Stock | 121.61 | 121.61 | 120.93 | 121.01 | 7776.0 |
| 2021-02-26 04:25:00 | AAPL | Stock | 121.1 | 121.2 | 121.05 | 121.18 | 2962.0 |
| 2021-02-26 04:30:00 | AAPL | Stock | 121.14 | 121.24 | 121.14 | 121.2 | 3078.0 |
| 2021-02-26 04:35:00 | AAPL | Stock | 121.22 | 121.31 | 121.22 | 121.31 | 2288.0 |
| 2021-02-26 04:40:00 | AAPL | Stock | 121.35 | 121.49 | 121.25 | 121.49 | 2479.0 |
| 2021-02-26 04:45:00 | AAPL | Stock | 121.53 | 121.95 | 121.53 | 121.71 | 3295.0 |
| 2021-02-26 04:50:00 | AAPL | Stock | 121.65 | 121.65 | 121.24 | 121.35 | 5153.0 |
| 2021-02-26 04:55:00 | AAPL | Stock | 121.45 | 121.7 | 121.33 | 121.7 | 1618.0 |
| 2021-02-26 05:00:00 | AAPL | Stock | 121.6 | 121.64 | 121.19 | 121.2 | 4645.0 |
| 2021-02-26 05:05:00 | AAPL | Stock | 121.17 | 121.17 | 120.56 | 120.56 | 5816.0 |
| 2021-02-26 05:10:00 | AAPL | Stock | 120.7 | 121.1 | 120.65 | 121.01 | 4864.0 |
| 2021-02-26 05:15:00 | AAPL | Stock | 121.11 | 121.25 | 121.1 | 121.25 | 5482.0 |
| 2021-02-26 05:20:00 | AAPL | Stock | 121.25 | 121.37 | 121.11 | 121.13 | 4969.0 |
| 2021-02-26 05:25:00 | AAPL | Stock | 121.13 | 121.2 | 120.84 | 120.84 | 2057.0 |
| 2021-02-26 05:30:00 | AAPL | Stock | 121.0 | 121.29 | 120.91 | 121.29 | 4774.0 |
| 2021-02-26 05:35:00 | AAPL | Stock | 121.3 | 121.39 | 121.29 | 121.3 | 3061.0 |
| 2021-02-26 05:40:00 | AAPL | Stock | 121.29 | 121.35 | 121.13 | 121.13 | 2764.0 |
| 2021-02-26 05:45:00 | AAPL | Stock | 121.11 | 121.19 | 121.11 | 121.19 | 2553.0 |
| 2021-02-26 05:50:00 | AAPL | Stock | 121.17 | 121.2 | 120.72 | 120.72 | 10023.0 |
| 2021-02-26 05:55:00 | AAPL | Stock | 120.79 | 120.79 | 120.68 | 120.77 | 3893.0 |
| 2021-02-26 06:00:00 | AAPL | Stock | 120.69 | 121.01 | 120.65 | 121.01 | 5213.0 |
| 2021-02-26 06:05:00 | AAPL | Stock | 121.05 | 121.06 | 120.9 | 120.99 | 3887.0 |
| 2021-02-26 06:10:00 | AAPL | Stock | 120.98 | 121.0 | 120.7 | 120.7 | 7619.0 |
| 2021-02-26 06:15:00 | AAPL | Stock | 120.7 | 120.91 | 120.67 | 120.67 | 3393.0 |
| 2021-02-26 06:20:00 | AAPL | Stock | 120.65 | 120.67 | 120.6 | 120.6 | 4807.0 |
| 2021-02-26 06:25:00 | AAPL | Stock | 120.55 | 120.55 | 120.47 | 120.49 | 1642.0 |
| 2021-02-26 06:30:00 | AAPL | Stock | 120.4 | 120.6 | 120.32 | 120.32 | 5931.0 |
| 2021-02-26 06:35:00 | AAPL | Stock | 120.23 | 120.31 | 120.1 | 120.1 | 4456.0 |
| 2021-02-26 06:40:00 | AAPL | Stock | 120.09 | 120.26 | 119.8 | 120.01 | 16331.0 |
| 2021-02-26 06:45:00 | AAPL | Stock | 120.03 | 120.05 | 119.75 | 119.9 | 6532.0 |
| 2021-02-26 06:50:00 | AAPL | Stock | 119.93 | 120.2 | 119.93 | 120.13 | 14757.0 |
| 2021-02-26 06:55:00 | AAPL | Stock | 120.12 | 120.33 | 120.12 | 120.28 | 3683.0 |
| 2021-02-26 07:00:00 | AAPL | Stock | 120.29 | 121.0 | 120.0 | 120.99 | 70764.0 |
| 2021-02-26 07:05:00 | AAPL | Stock | 120.99 | 121.01 | 120.72 | 120.8 | 63054.0 |
| 2021-02-26 07:10:00 | AAPL | Stock | 120.8 | 120.8 | 120.41 | 120.65 | 24876.0 |
| 2021-02-26 07:15:00 | AAPL | Stock | 120.67 | 121.33 | 120.62 | 121.33 | 61366.0 |
| 2021-02-26 07:20:00 | AAPL | Stock | 121.3 | 121.4 | 120.87 | 121.35 | 39690.0 |
| 2021-02-26 07:25:00 | AAPL | Stock | 121.39 | 121.5 | 121.06 | 121.26 | 37285.0 |
| 2021-02-26 07:30:00 | AAPL | Stock | 121.22 | 121.83 | 121.22 | 121.7 | 39891.0 |
| 2021-02-26 07:35:00 | AAPL | Stock | 121.7 | 121.77 | 121.31 | 121.66 | 57843.0 |
| 2021-02-26 07:40:00 | AAPL | Stock | 121.73 | 121.8 | 121.61 | 121.64 | 27455.0 |
| 2021-02-26 07:45:00 | AAPL | Stock | 121.62 | 121.73 | 121.45 | 121.48 | 27940.0 |
| 2021-02-26 07:50:00 | AAPL | Stock | 121.45 | 121.6 | 121.28 | 121.28 | 50394.0 |
| 2021-02-26 07:55:00 | AAPL | Stock | 121.3 | 121.4 | 121.05 | 121.13 | 37696.0 |
| 2021-02-26 08:00:00 | AAPL | Stock | 121.1 | 121.82 | 120.1 | 121.16 | 203457.0 |
| 2021-02-26 08:05:00 | AAPL | Stock | 121.18 | 121.26 | 120.95 | 121.24 | 39743.0 |
> showing 50 of 518,263 rows — these rows as CSV