PREVIEW / stock_1min / 2009-06-29
file: by_date/stock_1min/2009/2009-06-29.parquet size: 13.2 MB rows: 1,020,721 symbols: 2,701
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 |
|---|---|---|---|---|---|---|---|
| 2009-06-29 05:33:00 | AAPL | Stock | 5.0679 | 5.0679 | 5.0679 | 5.0679 | 2800.0 |
| 2009-06-29 06:04:00 | AAPL | Stock | 5.0575 | 5.0575 | 5.0575 | 5.0575 | 2800.0 |
| 2009-06-29 06:15:00 | AAPL | Stock | 5.0661 | 5.0661 | 5.0661 | 5.0661 | 8960.0 |
| 2009-06-29 06:16:00 | AAPL | Stock | 5.0661 | 5.0661 | 5.0661 | 5.0661 | 5040.0 |
| 2009-06-29 07:01:00 | AAPL | Stock | 5.1061 | 5.1061 | 5.1061 | 5.1061 | 8400.0 |
| 2009-06-29 07:05:00 | AAPL | Stock | 5.0914 | 5.0914 | 5.0914 | 5.0914 | 5600.0 |
| 2009-06-29 07:08:00 | AAPL | Stock | 5.0886 | 5.0886 | 5.0886 | 5.0886 | 5600.0 |
| 2009-06-29 07:09:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 5040.0 |
| 2009-06-29 07:12:00 | AAPL | Stock | 5.0929 | 5.0929 | 5.0929 | 5.0929 | 25200.0 |
| 2009-06-29 07:14:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 2884.0 |
| 2009-06-29 07:22:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 5600.0 |
| 2009-06-29 07:38:00 | AAPL | Stock | 5.1071 | 5.1071 | 5.1071 | 5.1071 | 25200.0 |
| 2009-06-29 07:39:00 | AAPL | Stock | 5.1071 | 5.1071 | 5.1071 | 5.1071 | 2800.0 |
| 2009-06-29 07:51:00 | AAPL | Stock | 5.1132 | 5.1132 | 5.1132 | 5.1132 | 12880.0 |
| 2009-06-29 07:55:00 | AAPL | Stock | 5.1093 | 5.1093 | 5.1093 | 5.1093 | 5600.0 |
| 2009-06-29 07:56:00 | AAPL | Stock | 5.1093 | 5.1096 | 5.1093 | 5.1096 | 5600.0 |
| 2009-06-29 07:57:00 | AAPL | Stock | 5.1146 | 5.1146 | 5.1146 | 5.1146 | 26880.0 |
| 2009-06-29 07:58:00 | AAPL | Stock | 5.1146 | 5.1168 | 5.1146 | 5.1168 | 56000.0 |
| 2009-06-29 08:00:00 | AAPL | Stock | 5.1211 | 5.1225 | 5.1143 | 5.1196 | 141120.0 |
| 2009-06-29 08:01:00 | AAPL | Stock | 5.1214 | 5.1214 | 5.1214 | 5.1214 | 4340.0 |
| 2009-06-29 08:02:00 | AAPL | Stock | 5.1179 | 5.1179 | 5.1171 | 5.1171 | 73080.0 |
| 2009-06-29 08:03:00 | AAPL | Stock | 5.1171 | 5.1171 | 5.1171 | 5.1171 | 47600.0 |
| 2009-06-29 08:04:00 | AAPL | Stock | 5.1171 | 5.1171 | 5.1125 | 5.1125 | 39200.0 |
| 2009-06-29 08:06:00 | AAPL | Stock | 5.1129 | 5.1161 | 5.1125 | 5.1125 | 40628.0 |
| 2009-06-29 08:08:00 | AAPL | Stock | 5.1157 | 5.1171 | 5.1157 | 5.1171 | 33656.0 |
| 2009-06-29 08:09:00 | AAPL | Stock | 5.1171 | 5.12 | 5.1171 | 5.12 | 5600.0 |
| 2009-06-29 08:10:00 | AAPL | Stock | 5.1182 | 5.1225 | 5.1179 | 5.1225 | 43372.0 |
| 2009-06-29 08:11:00 | AAPL | Stock | 5.1239 | 5.1239 | 5.1196 | 5.1196 | 20188.0 |
| 2009-06-29 08:12:00 | AAPL | Stock | 5.1232 | 5.1232 | 5.1196 | 5.1196 | 23660.0 |
| 2009-06-29 08:13:00 | AAPL | Stock | 5.1214 | 5.1221 | 5.1214 | 5.1214 | 19600.0 |
| 2009-06-29 08:15:00 | AAPL | Stock | 5.1179 | 5.1286 | 5.1179 | 5.125 | 49000.0 |
| 2009-06-29 08:16:00 | AAPL | Stock | 5.125 | 5.1314 | 5.125 | 5.1314 | 15120.0 |
| 2009-06-29 08:17:00 | AAPL | Stock | 5.1314 | 5.1325 | 5.1286 | 5.1325 | 100100.0 |
| 2009-06-29 08:18:00 | AAPL | Stock | 5.1339 | 5.1371 | 5.1339 | 5.1339 | 47880.0 |
| 2009-06-29 08:19:00 | AAPL | Stock | 5.1329 | 5.1375 | 5.1325 | 5.1375 | 92764.0 |
| 2009-06-29 08:20:00 | AAPL | Stock | 5.14 | 5.1404 | 5.1386 | 5.1393 | 28000.0 |
| 2009-06-29 08:21:00 | AAPL | Stock | 5.1343 | 5.1375 | 5.1311 | 5.1357 | 122416.0 |
| 2009-06-29 08:22:00 | AAPL | Stock | 5.1296 | 5.1296 | 5.1268 | 5.1268 | 12740.0 |
| 2009-06-29 08:23:00 | AAPL | Stock | 5.1232 | 5.1293 | 5.1225 | 5.1293 | 29400.0 |
| 2009-06-29 08:25:00 | AAPL | Stock | 5.1279 | 5.1286 | 5.1268 | 5.1268 | 16800.0 |
| 2009-06-29 08:26:00 | AAPL | Stock | 5.1296 | 5.1318 | 5.1296 | 5.1311 | 30996.0 |
| 2009-06-29 08:28:00 | AAPL | Stock | 5.1329 | 5.1346 | 5.1329 | 5.1346 | 14000.0 |
| 2009-06-29 08:29:00 | AAPL | Stock | 5.1318 | 5.1318 | 5.1318 | 5.1318 | 2800.0 |
| 2009-06-29 08:30:00 | AAPL | Stock | 5.1336 | 5.1339 | 5.1336 | 5.1339 | 12880.0 |
| 2009-06-29 08:31:00 | AAPL | Stock | 5.1289 | 5.1289 | 5.1268 | 5.1268 | 26600.0 |
| 2009-06-29 08:32:00 | AAPL | Stock | 5.1311 | 5.1311 | 5.1311 | 5.1311 | 11200.0 |
| 2009-06-29 08:33:00 | AAPL | Stock | 5.1304 | 5.1304 | 5.1286 | 5.1286 | 8400.0 |
| 2009-06-29 08:34:00 | AAPL | Stock | 5.1293 | 5.1293 | 5.1293 | 5.1293 | 4480.0 |
| 2009-06-29 08:35:00 | AAPL | Stock | 5.1279 | 5.1279 | 5.1254 | 5.1254 | 29960.0 |
| 2009-06-29 08:36:00 | AAPL | Stock | 5.1275 | 5.1275 | 5.1275 | 5.1275 | 2800.0 |
> showing 50 of 1,020,721 rows — these rows as CSV