PREVIEW / stock_1min / 2009-05-13
file: by_date/stock_1min/2009/2009-05-13.parquet size: 13.2 MB rows: 1,008,280 symbols: 2,697
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 |
|---|---|---|---|---|---|---|---|
| 2009-05-13 04:39:00 | AAPL | Stock | 4.4639 | 4.4639 | 4.4639 | 4.4639 | 2800.0 |
| 2009-05-13 07:13:00 | AAPL | Stock | 4.4432 | 4.4432 | 4.4429 | 4.4429 | 9240.0 |
| 2009-05-13 07:15:00 | AAPL | Stock | 4.4271 | 4.4271 | 4.4107 | 4.4107 | 5600.0 |
| 2009-05-13 07:23:00 | AAPL | Stock | 4.4425 | 4.4425 | 4.4425 | 4.4425 | 2800.0 |
| 2009-05-13 07:24:00 | AAPL | Stock | 4.425 | 4.425 | 4.425 | 4.425 | 3360.0 |
| 2009-05-13 07:37:00 | AAPL | Stock | 4.4286 | 4.4286 | 4.4286 | 4.4286 | 5600.0 |
| 2009-05-13 07:38:00 | AAPL | Stock | 4.4286 | 4.4286 | 4.4286 | 4.4286 | 2800.0 |
| 2009-05-13 07:39:00 | AAPL | Stock | 4.4286 | 4.4286 | 4.4286 | 4.4286 | 2800.0 |
| 2009-05-13 07:40:00 | AAPL | Stock | 4.4186 | 4.4186 | 4.4186 | 4.4186 | 2800.0 |
| 2009-05-13 07:47:00 | AAPL | Stock | 4.4186 | 4.4186 | 4.4186 | 4.4186 | 13972.0 |
| 2009-05-13 07:49:00 | AAPL | Stock | 4.4143 | 4.4143 | 4.4143 | 4.4143 | 6944.0 |
| 2009-05-13 07:50:00 | AAPL | Stock | 4.4186 | 4.4186 | 4.4186 | 4.4186 | 14000.0 |
| 2009-05-13 07:51:00 | AAPL | Stock | 4.4157 | 4.4157 | 4.4157 | 4.4157 | 2800.0 |
| 2009-05-13 07:52:00 | AAPL | Stock | 4.4157 | 4.4157 | 4.4157 | 4.4157 | 5600.0 |
| 2009-05-13 07:58:00 | AAPL | Stock | 4.4179 | 4.4179 | 4.4143 | 4.4143 | 15456.0 |
| 2009-05-13 08:00:00 | AAPL | Stock | 4.4143 | 4.4193 | 4.4114 | 4.4143 | 54908.0 |
| 2009-05-13 08:01:00 | AAPL | Stock | 4.4196 | 4.4196 | 4.4196 | 4.4196 | 12600.0 |
| 2009-05-13 08:03:00 | AAPL | Stock | 4.4143 | 4.4186 | 4.4143 | 4.4186 | 19320.0 |
| 2009-05-13 08:05:00 | AAPL | Stock | 4.4182 | 4.4182 | 4.4182 | 4.4182 | 14000.0 |
| 2009-05-13 08:06:00 | AAPL | Stock | 4.4196 | 4.4196 | 4.4196 | 4.4196 | 42280.0 |
| 2009-05-13 08:07:00 | AAPL | Stock | 4.4214 | 4.4214 | 4.4204 | 4.4204 | 8400.0 |
| 2009-05-13 08:08:00 | AAPL | Stock | 4.4196 | 4.4196 | 4.4196 | 4.4196 | 2800.0 |
| 2009-05-13 08:09:00 | AAPL | Stock | 4.4182 | 4.4196 | 4.4182 | 4.4182 | 72660.0 |
| 2009-05-13 08:11:00 | AAPL | Stock | 4.4157 | 4.4157 | 4.4157 | 4.4157 | 4508.0 |
| 2009-05-13 08:12:00 | AAPL | Stock | 4.4157 | 4.4179 | 4.415 | 4.415 | 56000.0 |
| 2009-05-13 08:13:00 | AAPL | Stock | 4.415 | 4.415 | 4.415 | 4.415 | 13412.0 |
| 2009-05-13 08:14:00 | AAPL | Stock | 4.415 | 4.415 | 4.4143 | 4.4143 | 14392.0 |
| 2009-05-13 08:15:00 | AAPL | Stock | 4.4129 | 4.4143 | 4.4129 | 4.4143 | 5600.0 |
| 2009-05-13 08:16:00 | AAPL | Stock | 4.4143 | 4.4143 | 4.4143 | 4.4143 | 2800.0 |
| 2009-05-13 08:17:00 | AAPL | Stock | 4.4129 | 4.4129 | 4.4129 | 4.4129 | 5600.0 |
| 2009-05-13 08:19:00 | AAPL | Stock | 4.4129 | 4.4129 | 4.4129 | 4.4129 | 28000.0 |
| 2009-05-13 08:20:00 | AAPL | Stock | 4.4129 | 4.4146 | 4.4129 | 4.4146 | 7560.0 |
| 2009-05-13 08:22:00 | AAPL | Stock | 4.4143 | 4.4143 | 4.4143 | 4.4143 | 2800.0 |
| 2009-05-13 08:23:00 | AAPL | Stock | 4.415 | 4.415 | 4.4111 | 4.4111 | 27860.0 |
| 2009-05-13 08:25:00 | AAPL | Stock | 4.4154 | 4.4154 | 4.4154 | 4.4154 | 10836.0 |
| 2009-05-13 08:26:00 | AAPL | Stock | 4.4139 | 4.4186 | 4.4139 | 4.4186 | 14000.0 |
| 2009-05-13 08:28:00 | AAPL | Stock | 4.4186 | 4.4186 | 4.4186 | 4.4186 | 11200.0 |
| 2009-05-13 08:29:00 | AAPL | Stock | 4.4154 | 4.4154 | 4.4154 | 4.4154 | 2800.0 |
| 2009-05-13 08:30:00 | AAPL | Stock | 4.4154 | 4.4179 | 4.4107 | 4.4107 | 136892.0 |
| 2009-05-13 08:31:00 | AAPL | Stock | 4.4107 | 4.4107 | 4.4107 | 4.4107 | 110264.0 |
| 2009-05-13 08:32:00 | AAPL | Stock | 4.4107 | 4.4125 | 4.4064 | 4.4064 | 139944.0 |
| 2009-05-13 08:33:00 | AAPL | Stock | 4.4071 | 4.4071 | 4.4 | 4.4064 | 119280.0 |
| 2009-05-13 08:34:00 | AAPL | Stock | 4.4021 | 4.4082 | 4.4018 | 4.4064 | 102788.0 |
| 2009-05-13 08:35:00 | AAPL | Stock | 4.4068 | 4.4089 | 4.4064 | 4.4089 | 17724.0 |
| 2009-05-13 08:36:00 | AAPL | Stock | 4.4043 | 4.4043 | 4.4036 | 4.4036 | 37800.0 |
| 2009-05-13 08:37:00 | AAPL | Stock | 4.4036 | 4.4043 | 4.4036 | 4.4043 | 16800.0 |
| 2009-05-13 08:38:00 | AAPL | Stock | 4.4043 | 4.4057 | 4.4043 | 4.4057 | 38080.0 |
| 2009-05-13 08:39:00 | AAPL | Stock | 4.4071 | 4.4107 | 4.4057 | 4.4057 | 97328.0 |
| 2009-05-13 08:40:00 | AAPL | Stock | 4.4061 | 4.4061 | 4.4057 | 4.4057 | 5600.0 |
| 2009-05-13 08:41:00 | AAPL | Stock | 4.4057 | 4.4057 | 4.4046 | 4.4046 | 19600.0 |
> showing 50 of 1,008,280 rows — these rows as CSV