PREVIEW / stock_1min / 2009-07-21
file: by_date/stock_1min/2009/2009-07-21.parquet size: 12.3 MB rows: 933,511 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 |
|---|---|---|---|---|---|---|---|
| 2009-07-21 04:29:00 | AAPL | Stock | 5.5175 | 5.5175 | 5.5175 | 5.5175 | 8400.0 |
| 2009-07-21 05:38:00 | AAPL | Stock | 5.5175 | 5.5175 | 5.5175 | 5.5175 | 33600.0 |
| 2009-07-21 06:28:00 | AAPL | Stock | 5.495 | 5.495 | 5.495 | 5.495 | 14000.0 |
| 2009-07-21 07:06:00 | AAPL | Stock | 5.4843 | 5.4843 | 5.4843 | 5.4843 | 5600.0 |
| 2009-07-21 07:07:00 | AAPL | Stock | 5.4907 | 5.4907 | 5.4907 | 5.4907 | 4984.0 |
| 2009-07-21 07:09:00 | AAPL | Stock | 5.4821 | 5.4821 | 5.4821 | 5.4821 | 2800.0 |
| 2009-07-21 07:25:00 | AAPL | Stock | 5.4893 | 5.4893 | 5.4893 | 5.4893 | 56000.0 |
| 2009-07-21 07:27:00 | AAPL | Stock | 5.4889 | 5.4889 | 5.4889 | 5.4889 | 2800.0 |
| 2009-07-21 07:28:00 | AAPL | Stock | 5.4911 | 5.4911 | 5.4911 | 5.4911 | 2800.0 |
| 2009-07-21 07:30:00 | AAPL | Stock | 5.4911 | 5.4911 | 5.4911 | 5.4911 | 81200.0 |
| 2009-07-21 07:31:00 | AAPL | Stock | 5.4979 | 5.4979 | 5.4979 | 5.4979 | 11200.0 |
| 2009-07-21 07:34:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 2800.0 |
| 2009-07-21 07:36:00 | AAPL | Stock | 5.5175 | 5.5196 | 5.5175 | 5.5196 | 12600.0 |
| 2009-07-21 07:37:00 | AAPL | Stock | 5.5196 | 5.5196 | 5.5196 | 5.5196 | 8400.0 |
| 2009-07-21 07:39:00 | AAPL | Stock | 5.5207 | 5.5207 | 5.5171 | 5.5171 | 57400.0 |
| 2009-07-21 07:41:00 | AAPL | Stock | 5.5146 | 5.5146 | 5.5089 | 5.5089 | 36400.0 |
| 2009-07-21 07:42:00 | AAPL | Stock | 5.5057 | 5.5057 | 5.5004 | 5.5004 | 5600.0 |
| 2009-07-21 07:43:00 | AAPL | Stock | 5.5004 | 5.5004 | 5.5 | 5.5 | 8400.0 |
| 2009-07-21 07:45:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 22400.0 |
| 2009-07-21 07:46:00 | AAPL | Stock | 5.5043 | 5.5089 | 5.5043 | 5.5089 | 26600.0 |
| 2009-07-21 07:47:00 | AAPL | Stock | 5.5089 | 5.5089 | 5.5089 | 5.5089 | 2800.0 |
| 2009-07-21 07:48:00 | AAPL | Stock | 5.5007 | 5.5007 | 5.5 | 5.5 | 11200.0 |
| 2009-07-21 07:49:00 | AAPL | Stock | 5.5 | 5.5 | 5.4946 | 5.4946 | 5600.0 |
| 2009-07-21 07:50:00 | AAPL | Stock | 5.5 | 5.5 | 5.5 | 5.5 | 3276.0 |
| 2009-07-21 07:51:00 | AAPL | Stock | 5.5 | 5.5139 | 5.5 | 5.5118 | 104748.0 |
| 2009-07-21 07:52:00 | AAPL | Stock | 5.5143 | 5.5143 | 5.5093 | 5.5093 | 29400.0 |
| 2009-07-21 07:53:00 | AAPL | Stock | 5.5179 | 5.5179 | 5.5179 | 5.5179 | 2800.0 |
| 2009-07-21 07:54:00 | AAPL | Stock | 5.5111 | 5.5207 | 5.5093 | 5.5182 | 89096.0 |
| 2009-07-21 07:56:00 | AAPL | Stock | 5.5171 | 5.5179 | 5.5171 | 5.5179 | 16800.0 |
| 2009-07-21 07:57:00 | AAPL | Stock | 5.5171 | 5.5171 | 5.5171 | 5.5171 | 2800.0 |
| 2009-07-21 07:58:00 | AAPL | Stock | 5.5179 | 5.5179 | 5.5171 | 5.5171 | 14000.0 |
| 2009-07-21 08:00:00 | AAPL | Stock | 5.5193 | 5.5196 | 5.5054 | 5.5107 | 68180.0 |
| 2009-07-21 08:01:00 | AAPL | Stock | 5.5021 | 5.5104 | 5.5021 | 5.5104 | 11200.0 |
| 2009-07-21 08:02:00 | AAPL | Stock | 5.5104 | 5.5107 | 5.5104 | 5.5107 | 28000.0 |
| 2009-07-21 08:03:00 | AAPL | Stock | 5.5089 | 5.5146 | 5.5036 | 5.5146 | 105000.0 |
| 2009-07-21 08:04:00 | AAPL | Stock | 5.5146 | 5.5286 | 5.5143 | 5.5175 | 160440.0 |
| 2009-07-21 08:05:00 | AAPL | Stock | 5.5179 | 5.5179 | 5.5179 | 5.5179 | 22400.0 |
| 2009-07-21 08:06:00 | AAPL | Stock | 5.5196 | 5.5207 | 5.5186 | 5.5186 | 78372.0 |
| 2009-07-21 08:07:00 | AAPL | Stock | 5.5196 | 5.5196 | 5.5129 | 5.5143 | 93884.0 |
| 2009-07-21 08:08:00 | AAPL | Stock | 5.5111 | 5.5125 | 5.51 | 5.5107 | 74200.0 |
| 2009-07-21 08:09:00 | AAPL | Stock | 5.5054 | 5.5071 | 5.4936 | 5.4936 | 303380.0 |
| 2009-07-21 08:10:00 | AAPL | Stock | 5.4982 | 5.5 | 5.4964 | 5.4964 | 29764.0 |
| 2009-07-21 08:11:00 | AAPL | Stock | 5.4964 | 5.4964 | 5.4964 | 5.4964 | 2800.0 |
| 2009-07-21 08:12:00 | AAPL | Stock | 5.4964 | 5.4964 | 5.4946 | 5.495 | 48020.0 |
| 2009-07-21 08:13:00 | AAPL | Stock | 5.4936 | 5.4936 | 5.4936 | 5.4936 | 22400.0 |
| 2009-07-21 08:14:00 | AAPL | Stock | 5.4946 | 5.4946 | 5.4911 | 5.4911 | 19600.0 |
| 2009-07-21 08:15:00 | AAPL | Stock | 5.4914 | 5.495 | 5.4914 | 5.4918 | 27860.0 |
| 2009-07-21 08:16:00 | AAPL | Stock | 5.4911 | 5.4911 | 5.485 | 5.485 | 116088.0 |
| 2009-07-21 08:17:00 | AAPL | Stock | 5.4875 | 5.4893 | 5.4875 | 5.4893 | 26124.0 |
| 2009-07-21 08:18:00 | AAPL | Stock | 5.4893 | 5.4929 | 5.4893 | 5.4929 | 19740.0 |
> showing 50 of 933,511 rows — these rows as CSV