PREVIEW / stock_1min / 2009-06-05
file: by_date/stock_1min/2009/2009-06-05.parquet size: 12.8 MB rows: 974,087 symbols: 2,721
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 |
|---|---|---|---|---|---|---|---|
| 2009-06-05 04:32:00 | AAPL | Stock | 5.2207 | 5.2207 | 5.2207 | 5.2207 | 5600.0 |
| 2009-06-05 04:47:00 | AAPL | Stock | 5.2679 | 5.2679 | 5.2679 | 5.2679 | 3864.0 |
| 2009-06-05 05:18:00 | AAPL | Stock | 5.2768 | 5.2768 | 5.2768 | 5.2768 | 4200.0 |
| 2009-06-05 05:54:00 | AAPL | Stock | 5.2857 | 5.2857 | 5.2857 | 5.2857 | 2800.0 |
| 2009-06-05 06:23:00 | AAPL | Stock | 5.2507 | 5.2507 | 5.2507 | 5.2507 | 3500.0 |
| 2009-06-05 06:30:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 2800.0 |
| 2009-06-05 06:31:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 8400.0 |
| 2009-06-05 06:34:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 9800.0 |
| 2009-06-05 06:43:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 2800.0 |
| 2009-06-05 06:47:00 | AAPL | Stock | 5.2411 | 5.2411 | 5.2411 | 5.2411 | 2800.0 |
| 2009-06-05 06:51:00 | AAPL | Stock | 5.2429 | 5.2429 | 5.2429 | 5.2429 | 2800.0 |
| 2009-06-05 06:52:00 | AAPL | Stock | 5.2429 | 5.2429 | 5.2429 | 5.2429 | 2800.0 |
| 2009-06-05 06:53:00 | AAPL | Stock | 5.2464 | 5.2507 | 5.2464 | 5.2507 | 35700.0 |
| 2009-06-05 06:55:00 | AAPL | Stock | 5.25 | 5.25 | 5.25 | 5.25 | 5600.0 |
| 2009-06-05 07:00:00 | AAPL | Stock | 5.2871 | 5.2871 | 5.2871 | 5.2871 | 8400.0 |
| 2009-06-05 07:03:00 | AAPL | Stock | 5.2589 | 5.2789 | 5.2589 | 5.2768 | 67200.0 |
| 2009-06-05 07:05:00 | AAPL | Stock | 5.275 | 5.28 | 5.275 | 5.2768 | 75600.0 |
| 2009-06-05 07:06:00 | AAPL | Stock | 5.275 | 5.28 | 5.275 | 5.28 | 79996.0 |
| 2009-06-05 07:07:00 | AAPL | Stock | 5.28 | 5.2857 | 5.28 | 5.2857 | 33600.0 |
| 2009-06-05 07:08:00 | AAPL | Stock | 5.2857 | 5.2857 | 5.2857 | 5.2857 | 21084.0 |
| 2009-06-05 07:09:00 | AAPL | Stock | 5.2857 | 5.2857 | 5.2786 | 5.2786 | 8400.0 |
| 2009-06-05 07:11:00 | AAPL | Stock | 5.2757 | 5.2757 | 5.2757 | 5.2757 | 2800.0 |
| 2009-06-05 07:12:00 | AAPL | Stock | 5.2854 | 5.2857 | 5.2854 | 5.2857 | 19600.0 |
| 2009-06-05 07:13:00 | AAPL | Stock | 5.2911 | 5.2911 | 5.2857 | 5.2857 | 11200.0 |
| 2009-06-05 07:16:00 | AAPL | Stock | 5.2857 | 5.2857 | 5.275 | 5.275 | 128800.0 |
| 2009-06-05 07:17:00 | AAPL | Stock | 5.2754 | 5.2754 | 5.2496 | 5.25 | 418600.0 |
| 2009-06-05 07:18:00 | AAPL | Stock | 5.2429 | 5.2429 | 5.2114 | 5.2143 | 800968.0 |
| 2009-06-05 07:19:00 | AAPL | Stock | 5.2143 | 5.2143 | 5.2143 | 5.2143 | 139720.0 |
| 2009-06-05 07:20:00 | AAPL | Stock | 5.2321 | 5.2321 | 5.2321 | 5.2321 | 14000.0 |
| 2009-06-05 07:21:00 | AAPL | Stock | 5.2321 | 5.2321 | 5.2318 | 5.2321 | 56056.0 |
| 2009-06-05 07:22:00 | AAPL | Stock | 5.2318 | 5.2321 | 5.2225 | 5.2225 | 156968.0 |
| 2009-06-05 07:23:00 | AAPL | Stock | 5.2382 | 5.2389 | 5.2375 | 5.2379 | 61628.0 |
| 2009-06-05 07:28:00 | AAPL | Stock | 5.2411 | 5.2411 | 5.2379 | 5.2411 | 64456.0 |
| 2009-06-05 07:30:00 | AAPL | Stock | 5.2393 | 5.2393 | 5.2393 | 5.2393 | 11200.0 |
| 2009-06-05 07:31:00 | AAPL | Stock | 5.2429 | 5.2436 | 5.2429 | 5.2436 | 16800.0 |
| 2009-06-05 07:32:00 | AAPL | Stock | 5.2436 | 5.2436 | 5.2432 | 5.2436 | 22400.0 |
| 2009-06-05 07:33:00 | AAPL | Stock | 5.25 | 5.25 | 5.2493 | 5.2493 | 29540.0 |
| 2009-06-05 07:35:00 | AAPL | Stock | 5.2411 | 5.2411 | 5.2346 | 5.2346 | 14000.0 |
| 2009-06-05 07:36:00 | AAPL | Stock | 5.2479 | 5.2482 | 5.2429 | 5.2482 | 26824.0 |
| 2009-06-05 07:37:00 | AAPL | Stock | 5.2464 | 5.2464 | 5.2464 | 5.2464 | 2800.0 |
| 2009-06-05 07:38:00 | AAPL | Stock | 5.2482 | 5.2486 | 5.2429 | 5.2429 | 19656.0 |
| 2009-06-05 07:39:00 | AAPL | Stock | 5.2443 | 5.2482 | 5.2396 | 5.2479 | 101360.0 |
| 2009-06-05 07:40:00 | AAPL | Stock | 5.2396 | 5.2396 | 5.2396 | 5.2396 | 5600.0 |
| 2009-06-05 07:41:00 | AAPL | Stock | 5.2411 | 5.2411 | 5.2393 | 5.2393 | 19600.0 |
| 2009-06-05 07:43:00 | AAPL | Stock | 5.2375 | 5.2375 | 5.2321 | 5.2321 | 79268.0 |
| 2009-06-05 07:44:00 | AAPL | Stock | 5.2321 | 5.2321 | 5.2321 | 5.2321 | 2800.0 |
| 2009-06-05 07:45:00 | AAPL | Stock | 5.2257 | 5.2257 | 5.2257 | 5.2257 | 2800.0 |
| 2009-06-05 07:46:00 | AAPL | Stock | 5.2268 | 5.2268 | 5.2239 | 5.2239 | 16800.0 |
| 2009-06-05 07:47:00 | AAPL | Stock | 5.225 | 5.2318 | 5.2239 | 5.2318 | 36400.0 |
| 2009-06-05 07:48:00 | AAPL | Stock | 5.2286 | 5.2286 | 5.2286 | 5.2286 | 23800.0 |
> showing 50 of 974,087 rows — these rows as CSV