PREVIEW / stock_1min / 2009-07-15
file: by_date/stock_1min/2009/2009-07-15.parquet size: 13.1 MB rows: 1,004,822 symbols: 2,733
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-15 06:04:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1607 | 5.1607 | 2800.0 |
| 2009-07-15 07:01:00 | AAPL | Stock | 5.1686 | 5.1686 | 5.1686 | 5.1686 | 5600.0 |
| 2009-07-15 07:05:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1607 | 5.1607 | 3164.0 |
| 2009-07-15 07:21:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1607 | 5.1607 | 24500.0 |
| 2009-07-15 07:27:00 | AAPL | Stock | 5.1507 | 5.1507 | 5.1507 | 5.1507 | 2800.0 |
| 2009-07-15 07:29:00 | AAPL | Stock | 5.1604 | 5.1604 | 5.1604 | 5.1604 | 2800.0 |
| 2009-07-15 07:43:00 | AAPL | Stock | 5.1604 | 5.1604 | 5.1604 | 5.1604 | 2800.0 |
| 2009-07-15 07:44:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1604 | 5.1607 | 42000.0 |
| 2009-07-15 07:50:00 | AAPL | Stock | 5.1518 | 5.1518 | 5.1518 | 5.1518 | 8400.0 |
| 2009-07-15 07:51:00 | AAPL | Stock | 5.1521 | 5.1521 | 5.1521 | 5.1521 | 8400.0 |
| 2009-07-15 07:53:00 | AAPL | Stock | 5.1518 | 5.1518 | 5.1482 | 5.15 | 89320.0 |
| 2009-07-15 07:54:00 | AAPL | Stock | 5.1468 | 5.1468 | 5.1464 | 5.1464 | 6860.0 |
| 2009-07-15 07:56:00 | AAPL | Stock | 5.1464 | 5.1468 | 5.1464 | 5.1464 | 11200.0 |
| 2009-07-15 07:57:00 | AAPL | Stock | 5.1379 | 5.1379 | 5.1361 | 5.1361 | 12040.0 |
| 2009-07-15 07:58:00 | AAPL | Stock | 5.1368 | 5.1368 | 5.1368 | 5.1368 | 24976.0 |
| 2009-07-15 08:00:00 | AAPL | Stock | 5.1496 | 5.15 | 5.1429 | 5.1429 | 67480.0 |
| 2009-07-15 08:01:00 | AAPL | Stock | 5.1429 | 5.1429 | 5.1429 | 5.1429 | 35280.0 |
| 2009-07-15 08:02:00 | AAPL | Stock | 5.1432 | 5.1521 | 5.1432 | 5.1521 | 70756.0 |
| 2009-07-15 08:03:00 | AAPL | Stock | 5.15 | 5.15 | 5.15 | 5.15 | 3780.0 |
| 2009-07-15 08:04:00 | AAPL | Stock | 5.1561 | 5.1561 | 5.1561 | 5.1561 | 10780.0 |
| 2009-07-15 08:05:00 | AAPL | Stock | 5.1561 | 5.1571 | 5.1561 | 5.1571 | 5880.0 |
| 2009-07-15 08:06:00 | AAPL | Stock | 5.1564 | 5.1564 | 5.1564 | 5.1564 | 11200.0 |
| 2009-07-15 08:07:00 | AAPL | Stock | 5.1564 | 5.1564 | 5.1564 | 5.1564 | 8400.0 |
| 2009-07-15 08:08:00 | AAPL | Stock | 5.1571 | 5.1579 | 5.1571 | 5.1579 | 40880.0 |
| 2009-07-15 08:09:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1607 | 5.1607 | 2800.0 |
| 2009-07-15 08:10:00 | AAPL | Stock | 5.1575 | 5.1575 | 5.1571 | 5.1571 | 12460.0 |
| 2009-07-15 08:12:00 | AAPL | Stock | 5.16 | 5.16 | 5.1571 | 5.1571 | 26320.0 |
| 2009-07-15 08:15:00 | AAPL | Stock | 5.1593 | 5.1593 | 5.1593 | 5.1593 | 2800.0 |
| 2009-07-15 08:16:00 | AAPL | Stock | 5.1568 | 5.1571 | 5.1568 | 5.1571 | 14000.0 |
| 2009-07-15 08:17:00 | AAPL | Stock | 5.1571 | 5.1607 | 5.1571 | 5.1607 | 91420.0 |
| 2009-07-15 08:19:00 | AAPL | Stock | 5.1604 | 5.1607 | 5.1604 | 5.1607 | 14000.0 |
| 2009-07-15 08:20:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1607 | 5.1607 | 24500.0 |
| 2009-07-15 08:21:00 | AAPL | Stock | 5.1607 | 5.1614 | 5.1571 | 5.1571 | 63308.0 |
| 2009-07-15 08:22:00 | AAPL | Stock | 5.1621 | 5.1621 | 5.1621 | 5.1621 | 2800.0 |
| 2009-07-15 08:24:00 | AAPL | Stock | 5.1582 | 5.1582 | 5.1579 | 5.1579 | 16800.0 |
| 2009-07-15 08:25:00 | AAPL | Stock | 5.1607 | 5.1614 | 5.1607 | 5.1614 | 30800.0 |
| 2009-07-15 08:26:00 | AAPL | Stock | 5.1643 | 5.1643 | 5.1639 | 5.1643 | 29400.0 |
| 2009-07-15 08:27:00 | AAPL | Stock | 5.1679 | 5.1679 | 5.1679 | 5.1679 | 25760.0 |
| 2009-07-15 08:28:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1571 | 5.1571 | 34440.0 |
| 2009-07-15 08:29:00 | AAPL | Stock | 5.1571 | 5.1571 | 5.1554 | 5.1554 | 14000.0 |
| 2009-07-15 08:30:00 | AAPL | Stock | 5.1604 | 5.1689 | 5.1596 | 5.1689 | 90636.0 |
| 2009-07-15 08:31:00 | AAPL | Stock | 5.1671 | 5.1671 | 5.1629 | 5.1629 | 30800.0 |
| 2009-07-15 08:32:00 | AAPL | Stock | 5.1639 | 5.1639 | 5.1625 | 5.1625 | 15540.0 |
| 2009-07-15 08:33:00 | AAPL | Stock | 5.1625 | 5.1625 | 5.1618 | 5.1618 | 11200.0 |
| 2009-07-15 08:34:00 | AAPL | Stock | 5.1625 | 5.1643 | 5.1625 | 5.1643 | 18340.0 |
| 2009-07-15 08:37:00 | AAPL | Stock | 5.1643 | 5.1661 | 5.1643 | 5.1643 | 29120.0 |
| 2009-07-15 08:38:00 | AAPL | Stock | 5.1643 | 5.1643 | 5.1643 | 5.1643 | 8400.0 |
| 2009-07-15 08:40:00 | AAPL | Stock | 5.165 | 5.165 | 5.1625 | 5.1629 | 83580.0 |
| 2009-07-15 08:41:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1607 | 5.1607 | 5600.0 |
| 2009-07-15 08:42:00 | AAPL | Stock | 5.1607 | 5.1607 | 5.1589 | 5.1589 | 36400.0 |
> showing 50 of 1,004,822 rows — these rows as CSV