PREVIEW / stock_1min / 2009-06-10
file: by_date/stock_1min/2009/2009-06-10.parquet size: 13.3 MB rows: 1,017,579 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 |
|---|---|---|---|---|---|---|---|
| 2009-06-10 04:15:00 | AAPL | Stock | 5.1304 | 5.1304 | 5.1304 | 5.1304 | 2800.0 |
| 2009-06-10 04:17:00 | AAPL | Stock | 5.1304 | 5.1304 | 5.1304 | 5.1304 | 6300.0 |
| 2009-06-10 04:23:00 | AAPL | Stock | 5.1425 | 5.1425 | 5.1425 | 5.1425 | 2856.0 |
| 2009-06-10 05:10:00 | AAPL | Stock | 5.1318 | 5.1318 | 5.1318 | 5.1318 | 2800.0 |
| 2009-06-10 05:58:00 | AAPL | Stock | 5.1421 | 5.1421 | 5.1421 | 5.1421 | 2800.0 |
| 2009-06-10 06:41:00 | AAPL | Stock | 5.1425 | 5.1425 | 5.1425 | 5.1425 | 2800.0 |
| 2009-06-10 07:01:00 | AAPL | Stock | 5.1425 | 5.1425 | 5.1389 | 5.1425 | 11200.0 |
| 2009-06-10 07:02:00 | AAPL | Stock | 5.1425 | 5.1425 | 5.1425 | 5.1425 | 12180.0 |
| 2009-06-10 07:03:00 | AAPL | Stock | 5.1421 | 5.1425 | 5.1421 | 5.1425 | 5600.0 |
| 2009-06-10 07:04:00 | AAPL | Stock | 5.1425 | 5.1425 | 5.1425 | 5.1425 | 5600.0 |
| 2009-06-10 07:09:00 | AAPL | Stock | 5.1432 | 5.1432 | 5.1429 | 5.1429 | 5600.0 |
| 2009-06-10 07:12:00 | AAPL | Stock | 5.1461 | 5.1464 | 5.1429 | 5.1429 | 11200.0 |
| 2009-06-10 07:13:00 | AAPL | Stock | 5.1429 | 5.1429 | 5.1429 | 5.1429 | 11200.0 |
| 2009-06-10 07:14:00 | AAPL | Stock | 5.1464 | 5.1464 | 5.1464 | 5.1464 | 2800.0 |
| 2009-06-10 07:19:00 | AAPL | Stock | 5.1493 | 5.1493 | 5.1446 | 5.1446 | 5600.0 |
| 2009-06-10 07:21:00 | AAPL | Stock | 5.1471 | 5.1489 | 5.1471 | 5.1489 | 5600.0 |
| 2009-06-10 07:23:00 | AAPL | Stock | 5.1464 | 5.1464 | 5.1464 | 5.1464 | 5600.0 |
| 2009-06-10 07:25:00 | AAPL | Stock | 5.1429 | 5.1429 | 5.1429 | 5.1429 | 28000.0 |
| 2009-06-10 07:27:00 | AAPL | Stock | 5.1357 | 5.1425 | 5.1357 | 5.1421 | 22400.0 |
| 2009-06-10 07:29:00 | AAPL | Stock | 5.1421 | 5.1507 | 5.1421 | 5.1507 | 72800.0 |
| 2009-06-10 07:31:00 | AAPL | Stock | 5.1446 | 5.1446 | 5.1436 | 5.1436 | 5600.0 |
| 2009-06-10 07:32:00 | AAPL | Stock | 5.1411 | 5.1411 | 5.1411 | 5.1411 | 5600.0 |
| 2009-06-10 07:34:00 | AAPL | Stock | 5.1411 | 5.1411 | 5.1411 | 5.1411 | 8400.0 |
| 2009-06-10 07:40:00 | AAPL | Stock | 5.1336 | 5.1336 | 5.1336 | 5.1336 | 5600.0 |
| 2009-06-10 07:43:00 | AAPL | Stock | 5.1354 | 5.1354 | 5.1354 | 5.1354 | 5600.0 |
| 2009-06-10 07:44:00 | AAPL | Stock | 5.1339 | 5.1357 | 5.1339 | 5.1357 | 14560.0 |
| 2009-06-10 07:45:00 | AAPL | Stock | 5.1357 | 5.1357 | 5.1357 | 5.1357 | 11200.0 |
| 2009-06-10 07:46:00 | AAPL | Stock | 5.1357 | 5.1357 | 5.1357 | 5.1357 | 6580.0 |
| 2009-06-10 07:48:00 | AAPL | Stock | 5.1357 | 5.1357 | 5.1339 | 5.1339 | 32424.0 |
| 2009-06-10 07:50:00 | AAPL | Stock | 5.1296 | 5.1296 | 5.1296 | 5.1296 | 5600.0 |
| 2009-06-10 07:51:00 | AAPL | Stock | 5.1293 | 5.1293 | 5.1218 | 5.1218 | 5600.0 |
| 2009-06-10 07:57:00 | AAPL | Stock | 5.1232 | 5.1232 | 5.1079 | 5.1082 | 30800.0 |
| 2009-06-10 07:59:00 | AAPL | Stock | 5.1107 | 5.1107 | 5.1086 | 5.1086 | 14000.0 |
| 2009-06-10 08:00:00 | AAPL | Stock | 5.1196 | 5.12 | 5.11 | 5.11 | 59920.0 |
| 2009-06-10 08:01:00 | AAPL | Stock | 5.1093 | 5.1107 | 5.1093 | 5.1107 | 19600.0 |
| 2009-06-10 08:02:00 | AAPL | Stock | 5.1107 | 5.1111 | 5.1071 | 5.1107 | 40040.0 |
| 2009-06-10 08:03:00 | AAPL | Stock | 5.1046 | 5.1046 | 5.0893 | 5.0936 | 48300.0 |
| 2009-06-10 08:04:00 | AAPL | Stock | 5.0943 | 5.0964 | 5.0929 | 5.0943 | 94584.0 |
| 2009-06-10 08:05:00 | AAPL | Stock | 5.0929 | 5.0964 | 5.0857 | 5.0857 | 71652.0 |
| 2009-06-10 08:06:00 | AAPL | Stock | 5.0839 | 5.0914 | 5.0839 | 5.0914 | 21000.0 |
| 2009-06-10 08:07:00 | AAPL | Stock | 5.0925 | 5.0929 | 5.0875 | 5.0896 | 29568.0 |
| 2009-06-10 08:09:00 | AAPL | Stock | 5.0946 | 5.0946 | 5.0929 | 5.0929 | 15400.0 |
| 2009-06-10 08:10:00 | AAPL | Stock | 5.0929 | 5.0929 | 5.0929 | 5.0929 | 2800.0 |
| 2009-06-10 08:11:00 | AAPL | Stock | 5.0929 | 5.1 | 5.0925 | 5.0982 | 122808.0 |
| 2009-06-10 08:12:00 | AAPL | Stock | 5.0982 | 5.0989 | 5.0982 | 5.0982 | 8400.0 |
| 2009-06-10 08:13:00 | AAPL | Stock | 5.1 | 5.1 | 5.1 | 5.1 | 2800.0 |
| 2009-06-10 08:14:00 | AAPL | Stock | 5.1018 | 5.1029 | 5.1014 | 5.1014 | 25200.0 |
| 2009-06-10 08:15:00 | AAPL | Stock | 5.1032 | 5.1107 | 5.1004 | 5.1107 | 189560.0 |
| 2009-06-10 08:16:00 | AAPL | Stock | 5.1136 | 5.1171 | 5.1136 | 5.1143 | 25200.0 |
| 2009-06-10 08:17:00 | AAPL | Stock | 5.1079 | 5.1114 | 5.1079 | 5.1114 | 19600.0 |
> showing 50 of 1,017,579 rows — these rows as CSV