PREVIEW / stock_1min / 2009-07-02
file: by_date/stock_1min/2009/2009-07-02.parquet size: 12.8 MB rows: 991,613 symbols: 2,692
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-02 07:11:00 | AAPL | Stock | 5.05 | 5.05 | 5.05 | 5.05 | 2800.0 |
| 2009-07-02 07:40:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 2800.0 |
| 2009-07-02 08:00:00 | AAPL | Stock | 5.0768 | 5.0868 | 5.0768 | 5.0768 | 42000.0 |
| 2009-07-02 08:01:00 | AAPL | Stock | 5.0832 | 5.0832 | 5.0814 | 5.0814 | 11200.0 |
| 2009-07-02 08:03:00 | AAPL | Stock | 5.0814 | 5.0814 | 5.0814 | 5.0814 | 16800.0 |
| 2009-07-02 08:04:00 | AAPL | Stock | 5.0796 | 5.0796 | 5.0761 | 5.0761 | 32004.0 |
| 2009-07-02 08:05:00 | AAPL | Stock | 5.0729 | 5.075 | 5.0718 | 5.0729 | 38640.0 |
| 2009-07-02 08:07:00 | AAPL | Stock | 5.0714 | 5.0714 | 5.0714 | 5.0714 | 8400.0 |
| 2009-07-02 08:09:00 | AAPL | Stock | 5.0804 | 5.0811 | 5.0804 | 5.0811 | 10920.0 |
| 2009-07-02 08:10:00 | AAPL | Stock | 5.0925 | 5.0929 | 5.0925 | 5.0929 | 58800.0 |
| 2009-07-02 08:11:00 | AAPL | Stock | 5.0975 | 5.0975 | 5.0975 | 5.0975 | 2800.0 |
| 2009-07-02 08:12:00 | AAPL | Stock | 5.0836 | 5.0836 | 5.0836 | 5.0836 | 5600.0 |
| 2009-07-02 08:14:00 | AAPL | Stock | 5.0857 | 5.0857 | 5.0857 | 5.0857 | 2800.0 |
| 2009-07-02 08:15:00 | AAPL | Stock | 5.0875 | 5.0875 | 5.0875 | 5.0875 | 2800.0 |
| 2009-07-02 08:16:00 | AAPL | Stock | 5.0861 | 5.0875 | 5.0857 | 5.0875 | 53480.0 |
| 2009-07-02 08:17:00 | AAPL | Stock | 5.0821 | 5.0821 | 5.0821 | 5.0821 | 5600.0 |
| 2009-07-02 08:18:00 | AAPL | Stock | 5.08 | 5.08 | 5.08 | 5.08 | 4480.0 |
| 2009-07-02 08:20:00 | AAPL | Stock | 5.0811 | 5.0882 | 5.0811 | 5.0882 | 29400.0 |
| 2009-07-02 08:21:00 | AAPL | Stock | 5.0825 | 5.0825 | 5.0825 | 5.0825 | 7532.0 |
| 2009-07-02 08:22:00 | AAPL | Stock | 5.0893 | 5.0893 | 5.0893 | 5.0893 | 2800.0 |
| 2009-07-02 08:23:00 | AAPL | Stock | 5.0889 | 5.0893 | 5.0889 | 5.0893 | 5600.0 |
| 2009-07-02 08:24:00 | AAPL | Stock | 5.085 | 5.0893 | 5.085 | 5.0893 | 58800.0 |
| 2009-07-02 08:28:00 | AAPL | Stock | 5.0968 | 5.0968 | 5.0968 | 5.0968 | 12880.0 |
| 2009-07-02 08:29:00 | AAPL | Stock | 5.0889 | 5.0964 | 5.0889 | 5.0964 | 5600.0 |
| 2009-07-02 08:30:00 | AAPL | Stock | 5.0818 | 5.0818 | 5.0718 | 5.0811 | 35084.0 |
| 2009-07-02 08:31:00 | AAPL | Stock | 5.0736 | 5.0811 | 5.0707 | 5.0811 | 89124.0 |
| 2009-07-02 08:32:00 | AAPL | Stock | 5.075 | 5.075 | 5.075 | 5.075 | 8400.0 |
| 2009-07-02 08:33:00 | AAPL | Stock | 5.0718 | 5.0718 | 5.0718 | 5.0718 | 2800.0 |
| 2009-07-02 08:34:00 | AAPL | Stock | 5.0789 | 5.0789 | 5.075 | 5.075 | 5600.0 |
| 2009-07-02 08:35:00 | AAPL | Stock | 5.0732 | 5.0746 | 5.0711 | 5.0746 | 24080.0 |
| 2009-07-02 08:36:00 | AAPL | Stock | 5.0675 | 5.0686 | 5.0643 | 5.0643 | 77364.0 |
| 2009-07-02 08:37:00 | AAPL | Stock | 5.0625 | 5.0643 | 5.0625 | 5.0643 | 27916.0 |
| 2009-07-02 08:38:00 | AAPL | Stock | 5.0646 | 5.0646 | 5.0586 | 5.0586 | 53844.0 |
| 2009-07-02 08:39:00 | AAPL | Stock | 5.0611 | 5.0611 | 5.055 | 5.055 | 52276.0 |
| 2009-07-02 08:40:00 | AAPL | Stock | 5.055 | 5.0607 | 5.055 | 5.0571 | 30800.0 |
| 2009-07-02 08:41:00 | AAPL | Stock | 5.0571 | 5.0571 | 5.0561 | 5.0561 | 8400.0 |
| 2009-07-02 08:42:00 | AAPL | Stock | 5.0561 | 5.0561 | 5.0561 | 5.0561 | 2800.0 |
| 2009-07-02 08:43:00 | AAPL | Stock | 5.0554 | 5.0607 | 5.0554 | 5.0607 | 62216.0 |
| 2009-07-02 08:44:00 | AAPL | Stock | 5.0671 | 5.0671 | 5.0604 | 5.0632 | 38080.0 |
| 2009-07-02 08:45:00 | AAPL | Stock | 5.0636 | 5.0636 | 5.0632 | 5.0632 | 21644.0 |
| 2009-07-02 08:47:00 | AAPL | Stock | 5.0632 | 5.0643 | 5.0632 | 5.0643 | 8400.0 |
| 2009-07-02 08:48:00 | AAPL | Stock | 5.0632 | 5.0632 | 5.0571 | 5.0571 | 110544.0 |
| 2009-07-02 08:49:00 | AAPL | Stock | 5.0586 | 5.0586 | 5.0536 | 5.0536 | 74620.0 |
| 2009-07-02 08:50:00 | AAPL | Stock | 5.0539 | 5.0539 | 5.0536 | 5.0536 | 42476.0 |
| 2009-07-02 08:51:00 | AAPL | Stock | 5.0507 | 5.0514 | 5.0496 | 5.0507 | 22400.0 |
| 2009-07-02 08:53:00 | AAPL | Stock | 5.05 | 5.05 | 5.05 | 5.05 | 2800.0 |
| 2009-07-02 08:54:00 | AAPL | Stock | 5.0482 | 5.0514 | 5.0429 | 5.0429 | 196000.0 |
| 2009-07-02 08:55:00 | AAPL | Stock | 5.0404 | 5.0404 | 5.0393 | 5.04 | 36400.0 |
| 2009-07-02 08:56:00 | AAPL | Stock | 5.0443 | 5.0464 | 5.0429 | 5.0429 | 11200.0 |
| 2009-07-02 08:57:00 | AAPL | Stock | 5.0429 | 5.0471 | 5.0429 | 5.0461 | 29820.0 |
> showing 50 of 991,613 rows — these rows as CSV