PREVIEW / stock_1min / 2009-06-30
file: by_date/stock_1min/2009/2009-06-30.parquet size: 12.9 MB rows: 999,792 symbols: 2,703
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 |
|---|---|---|---|---|---|---|---|
| 2009-06-30 08:00:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0679 | 5.0714 | 64736.0 |
| 2009-06-30 08:03:00 | AAPL | Stock | 5.0857 | 5.0857 | 5.0857 | 5.0857 | 5040.0 |
| 2009-06-30 08:04:00 | AAPL | Stock | 5.0821 | 5.0821 | 5.0821 | 5.0821 | 12936.0 |
| 2009-06-30 08:10:00 | AAPL | Stock | 5.0796 | 5.0796 | 5.0779 | 5.0779 | 18648.0 |
| 2009-06-30 08:12:00 | AAPL | Stock | 5.0786 | 5.0786 | 5.0786 | 5.0786 | 7448.0 |
| 2009-06-30 08:14:00 | AAPL | Stock | 5.0786 | 5.0786 | 5.0786 | 5.0786 | 5600.0 |
| 2009-06-30 08:16:00 | AAPL | Stock | 5.0786 | 5.0786 | 5.0786 | 5.0786 | 42000.0 |
| 2009-06-30 08:17:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0714 | 5.0714 | 14000.0 |
| 2009-06-30 08:18:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 2800.0 |
| 2009-06-30 08:19:00 | AAPL | Stock | 5.0679 | 5.0714 | 5.0679 | 5.0714 | 31220.0 |
| 2009-06-30 08:20:00 | AAPL | Stock | 5.0704 | 5.0704 | 5.0704 | 5.0704 | 2800.0 |
| 2009-06-30 08:21:00 | AAPL | Stock | 5.0711 | 5.0711 | 5.0711 | 5.0711 | 64204.0 |
| 2009-06-30 08:22:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 11200.0 |
| 2009-06-30 08:25:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0775 | 5.0775 | 8400.0 |
| 2009-06-30 08:26:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0775 | 5.0775 | 2800.0 |
| 2009-06-30 08:32:00 | AAPL | Stock | 5.0768 | 5.0768 | 5.0768 | 5.0768 | 14000.0 |
| 2009-06-30 08:33:00 | AAPL | Stock | 5.0768 | 5.0768 | 5.0768 | 5.0768 | 15400.0 |
| 2009-06-30 08:35:00 | AAPL | Stock | 5.0721 | 5.0768 | 5.0714 | 5.0768 | 24920.0 |
| 2009-06-30 08:36:00 | AAPL | Stock | 5.0768 | 5.0775 | 5.0768 | 5.0775 | 5600.0 |
| 2009-06-30 08:37:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0732 | 5.0732 | 14000.0 |
| 2009-06-30 08:38:00 | AAPL | Stock | 5.0768 | 5.0775 | 5.0732 | 5.0775 | 83720.0 |
| 2009-06-30 08:39:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0743 | 5.0743 | 14000.0 |
| 2009-06-30 08:40:00 | AAPL | Stock | 5.0732 | 5.075 | 5.0732 | 5.075 | 73360.0 |
| 2009-06-30 08:41:00 | AAPL | Stock | 5.075 | 5.075 | 5.075 | 5.075 | 14420.0 |
| 2009-06-30 08:43:00 | AAPL | Stock | 5.075 | 5.075 | 5.075 | 5.075 | 5600.0 |
| 2009-06-30 08:45:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0775 | 5.0775 | 3528.0 |
| 2009-06-30 08:46:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0775 | 5.0775 | 2800.0 |
| 2009-06-30 08:47:00 | AAPL | Stock | 5.0761 | 5.0761 | 5.0761 | 5.0761 | 2800.0 |
| 2009-06-30 08:48:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0775 | 5.0775 | 11200.0 |
| 2009-06-30 08:49:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0768 | 5.0768 | 16800.0 |
| 2009-06-30 08:50:00 | AAPL | Stock | 5.0757 | 5.0757 | 5.0757 | 5.0757 | 2800.0 |
| 2009-06-30 08:51:00 | AAPL | Stock | 5.0768 | 5.0768 | 5.0768 | 5.0768 | 8400.0 |
| 2009-06-30 08:53:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0775 | 5.0775 | 2800.0 |
| 2009-06-30 08:54:00 | AAPL | Stock | 5.0786 | 5.0786 | 5.0786 | 5.0786 | 2800.0 |
| 2009-06-30 08:55:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0775 | 5.0775 | 42056.0 |
| 2009-06-30 08:56:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0757 | 5.0775 | 154000.0 |
| 2009-06-30 08:57:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0771 | 5.0771 | 19880.0 |
| 2009-06-30 08:58:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0775 | 5.0775 | 2800.0 |
| 2009-06-30 08:59:00 | AAPL | Stock | 5.0775 | 5.0775 | 5.0771 | 5.0771 | 47600.0 |
| 2009-06-30 09:00:00 | AAPL | Stock | 5.075 | 5.075 | 5.0743 | 5.075 | 25200.0 |
| 2009-06-30 09:01:00 | AAPL | Stock | 5.075 | 5.0768 | 5.075 | 5.0768 | 87220.0 |
| 2009-06-30 09:02:00 | AAPL | Stock | 5.0771 | 5.0793 | 5.0771 | 5.0793 | 66752.0 |
| 2009-06-30 09:06:00 | AAPL | Stock | 5.0821 | 5.0864 | 5.0821 | 5.0864 | 89600.0 |
| 2009-06-30 09:07:00 | AAPL | Stock | 5.0864 | 5.0893 | 5.0864 | 5.0889 | 58128.0 |
| 2009-06-30 09:08:00 | AAPL | Stock | 5.0893 | 5.0929 | 5.0893 | 5.0929 | 25200.0 |
| 2009-06-30 09:09:00 | AAPL | Stock | 5.0896 | 5.0896 | 5.0882 | 5.0882 | 70588.0 |
| 2009-06-30 09:10:00 | AAPL | Stock | 5.0889 | 5.0889 | 5.0889 | 5.0889 | 2800.0 |
| 2009-06-30 09:11:00 | AAPL | Stock | 5.0843 | 5.0889 | 5.0825 | 5.0889 | 26180.0 |
| 2009-06-30 09:12:00 | AAPL | Stock | 5.0839 | 5.0839 | 5.0839 | 5.0839 | 4200.0 |
| 2009-06-30 09:13:00 | AAPL | Stock | 5.0836 | 5.0889 | 5.0818 | 5.0889 | 90860.0 |
> showing 50 of 999,792 rows — these rows as CSV