PREVIEW / stock_1min / 2009-06-11
file: by_date/stock_1min/2009/2009-06-11.parquet size: 12.8 MB rows: 976,392 symbols: 2,736
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 |
|---|---|---|---|---|---|---|---|
| 2009-06-11 07:01:00 | AAPL | Stock | 5.0221 | 5.0221 | 5.0221 | 5.0221 | 2800.0 |
| 2009-06-11 07:04:00 | AAPL | Stock | 5.0286 | 5.0286 | 5.0286 | 5.0286 | 2800.0 |
| 2009-06-11 07:13:00 | AAPL | Stock | 5.0132 | 5.0132 | 5.0089 | 5.0089 | 18200.0 |
| 2009-06-11 07:31:00 | AAPL | Stock | 4.9996 | 4.9996 | 4.9996 | 4.9996 | 2800.0 |
| 2009-06-11 07:43:00 | AAPL | Stock | 5.0043 | 5.0043 | 5.0043 | 5.0043 | 2800.0 |
| 2009-06-11 07:47:00 | AAPL | Stock | 5.0079 | 5.0079 | 5.0 | 5.0071 | 16800.0 |
| 2009-06-11 07:48:00 | AAPL | Stock | 5.0075 | 5.0086 | 5.0075 | 5.0086 | 8400.0 |
| 2009-06-11 07:49:00 | AAPL | Stock | 5.0089 | 5.0129 | 5.0089 | 5.0129 | 8400.0 |
| 2009-06-11 07:50:00 | AAPL | Stock | 5.0132 | 5.0132 | 5.0132 | 5.0132 | 5600.0 |
| 2009-06-11 07:51:00 | AAPL | Stock | 5.0129 | 5.0132 | 5.0129 | 5.0132 | 10500.0 |
| 2009-06-11 07:53:00 | AAPL | Stock | 5.0129 | 5.0129 | 5.0129 | 5.0129 | 15400.0 |
| 2009-06-11 07:56:00 | AAPL | Stock | 5.0129 | 5.0132 | 5.0129 | 5.0132 | 36372.0 |
| 2009-06-11 07:57:00 | AAPL | Stock | 5.0179 | 5.0182 | 5.0179 | 5.0182 | 14000.0 |
| 2009-06-11 07:58:00 | AAPL | Stock | 5.0089 | 5.0089 | 5.0089 | 5.0089 | 5600.0 |
| 2009-06-11 08:00:00 | AAPL | Stock | 5.0136 | 5.0136 | 5.0136 | 5.0136 | 2968.0 |
| 2009-06-11 08:01:00 | AAPL | Stock | 5.025 | 5.0321 | 5.025 | 5.0321 | 36596.0 |
| 2009-06-11 08:02:00 | AAPL | Stock | 5.0254 | 5.0321 | 5.025 | 5.025 | 43232.0 |
| 2009-06-11 08:03:00 | AAPL | Stock | 5.025 | 5.0318 | 5.025 | 5.0279 | 37800.0 |
| 2009-06-11 08:04:00 | AAPL | Stock | 5.0286 | 5.0286 | 5.0254 | 5.0279 | 47600.0 |
| 2009-06-11 08:05:00 | AAPL | Stock | 5.0314 | 5.0343 | 5.0286 | 5.0289 | 86800.0 |
| 2009-06-11 08:06:00 | AAPL | Stock | 5.0286 | 5.0286 | 5.0232 | 5.0232 | 95508.0 |
| 2009-06-11 08:07:00 | AAPL | Stock | 5.025 | 5.0254 | 5.025 | 5.0254 | 12600.0 |
| 2009-06-11 08:09:00 | AAPL | Stock | 5.0246 | 5.025 | 5.0246 | 5.025 | 16772.0 |
| 2009-06-11 08:10:00 | AAPL | Stock | 5.0182 | 5.0182 | 5.015 | 5.015 | 22372.0 |
| 2009-06-11 08:11:00 | AAPL | Stock | 5.0243 | 5.0243 | 5.0243 | 5.0243 | 2800.0 |
| 2009-06-11 08:12:00 | AAPL | Stock | 5.015 | 5.0218 | 5.015 | 5.0218 | 30800.0 |
| 2009-06-11 08:13:00 | AAPL | Stock | 5.02 | 5.0214 | 5.02 | 5.0214 | 35028.0 |
| 2009-06-11 08:14:00 | AAPL | Stock | 5.0214 | 5.0214 | 5.0157 | 5.0157 | 14000.0 |
| 2009-06-11 08:16:00 | AAPL | Stock | 5.0164 | 5.0164 | 5.0164 | 5.0164 | 2800.0 |
| 2009-06-11 08:17:00 | AAPL | Stock | 5.0179 | 5.0214 | 5.0157 | 5.0157 | 13580.0 |
| 2009-06-11 08:18:00 | AAPL | Stock | 5.0143 | 5.0143 | 5.0143 | 5.0143 | 2800.0 |
| 2009-06-11 08:20:00 | AAPL | Stock | 5.0079 | 5.0089 | 5.0075 | 5.0089 | 28840.0 |
| 2009-06-11 08:21:00 | AAPL | Stock | 5.0089 | 5.0089 | 5.0089 | 5.0089 | 2800.0 |
| 2009-06-11 08:22:00 | AAPL | Stock | 5.0082 | 5.0139 | 5.0082 | 5.0139 | 11200.0 |
| 2009-06-11 08:23:00 | AAPL | Stock | 5.0139 | 5.0139 | 5.0139 | 5.0139 | 16800.0 |
| 2009-06-11 08:24:00 | AAPL | Stock | 5.0139 | 5.0139 | 5.0139 | 5.0139 | 3780.0 |
| 2009-06-11 08:28:00 | AAPL | Stock | 5.0139 | 5.0139 | 5.0139 | 5.0139 | 6384.0 |
| 2009-06-11 08:29:00 | AAPL | Stock | 5.0139 | 5.0139 | 5.0111 | 5.0111 | 8400.0 |
| 2009-06-11 08:30:00 | AAPL | Stock | 5.0146 | 5.0396 | 5.0146 | 5.0171 | 105644.0 |
| 2009-06-11 08:31:00 | AAPL | Stock | 5.0179 | 5.0229 | 5.0179 | 5.0229 | 7000.0 |
| 2009-06-11 08:32:00 | AAPL | Stock | 5.0175 | 5.0175 | 5.0054 | 5.0054 | 178136.0 |
| 2009-06-11 08:33:00 | AAPL | Stock | 5.0011 | 5.0054 | 5.0011 | 5.0054 | 8400.0 |
| 2009-06-11 08:34:00 | AAPL | Stock | 5.0054 | 5.0179 | 5.0054 | 5.0179 | 25200.0 |
| 2009-06-11 08:35:00 | AAPL | Stock | 5.0054 | 5.0143 | 5.0054 | 5.0143 | 12600.0 |
| 2009-06-11 08:36:00 | AAPL | Stock | 5.0089 | 5.0089 | 5.0089 | 5.0089 | 25200.0 |
| 2009-06-11 08:37:00 | AAPL | Stock | 5.0089 | 5.0089 | 5.0089 | 5.0089 | 2800.0 |
| 2009-06-11 08:38:00 | AAPL | Stock | 5.0079 | 5.0089 | 5.0075 | 5.0075 | 16800.0 |
| 2009-06-11 08:40:00 | AAPL | Stock | 5.0021 | 5.0036 | 5.0018 | 5.0018 | 30800.0 |
| 2009-06-11 08:41:00 | AAPL | Stock | 5.0018 | 5.0018 | 5.0011 | 5.0011 | 7000.0 |
| 2009-06-11 08:42:00 | AAPL | Stock | 5.0011 | 5.0036 | 5.0007 | 5.0014 | 57540.0 |
> showing 50 of 976,392 rows — these rows as CSV