PREVIEW / stock_1min / 2009-07-22
file: by_date/stock_1min/2009/2009-07-22.parquet size: 12.3 MB rows: 940,942 symbols: 2,706
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-22 04:03:00 | AAPL | Stock | 5.6075 | 5.6075 | 5.6075 | 5.6075 | 2800.0 |
| 2009-07-22 04:04:00 | AAPL | Stock | 5.6075 | 5.6075 | 5.6075 | 5.6075 | 14000.0 |
| 2009-07-22 04:14:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6161 | 5.6161 | 14000.0 |
| 2009-07-22 04:15:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6125 | 5.6161 | 19600.0 |
| 2009-07-22 04:16:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6161 | 5.6161 | 14000.0 |
| 2009-07-22 04:24:00 | AAPL | Stock | 5.6125 | 5.6125 | 5.6125 | 5.6125 | 2800.0 |
| 2009-07-22 04:25:00 | AAPL | Stock | 5.6125 | 5.6125 | 5.6125 | 5.6125 | 5600.0 |
| 2009-07-22 04:28:00 | AAPL | Stock | 5.6182 | 5.6182 | 5.6182 | 5.6182 | 14000.0 |
| 2009-07-22 04:30:00 | AAPL | Stock | 5.6075 | 5.6075 | 5.6075 | 5.6075 | 8400.0 |
| 2009-07-22 04:33:00 | AAPL | Stock | 5.6107 | 5.6107 | 5.6107 | 5.6107 | 2800.0 |
| 2009-07-22 04:41:00 | AAPL | Stock | 5.5989 | 5.5989 | 5.5989 | 5.5989 | 2800.0 |
| 2009-07-22 04:42:00 | AAPL | Stock | 5.5929 | 5.6039 | 5.5929 | 5.6039 | 21700.0 |
| 2009-07-22 04:44:00 | AAPL | Stock | 5.5964 | 5.5964 | 5.5925 | 5.5925 | 8400.0 |
| 2009-07-22 04:45:00 | AAPL | Stock | 5.5925 | 5.5925 | 5.5925 | 5.5925 | 16800.0 |
| 2009-07-22 04:52:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 2800.0 |
| 2009-07-22 04:56:00 | AAPL | Stock | 5.5929 | 5.5929 | 5.5929 | 5.5929 | 2800.0 |
| 2009-07-22 04:57:00 | AAPL | Stock | 5.5925 | 5.5925 | 5.5925 | 5.5925 | 2800.0 |
| 2009-07-22 04:59:00 | AAPL | Stock | 5.6054 | 5.6054 | 5.6054 | 5.6054 | 5600.0 |
| 2009-07-22 05:26:00 | AAPL | Stock | 5.6054 | 5.6064 | 5.6054 | 5.6064 | 22400.0 |
| 2009-07-22 05:39:00 | AAPL | Stock | 5.6139 | 5.615 | 5.6139 | 5.615 | 14000.0 |
| 2009-07-22 05:44:00 | AAPL | Stock | 5.6189 | 5.6189 | 5.6189 | 5.6189 | 2800.0 |
| 2009-07-22 05:54:00 | AAPL | Stock | 5.6196 | 5.6196 | 5.6196 | 5.6196 | 14000.0 |
| 2009-07-22 05:57:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6161 | 5.6161 | 10584.0 |
| 2009-07-22 06:16:00 | AAPL | Stock | 5.6239 | 5.6239 | 5.6239 | 5.6239 | 11200.0 |
| 2009-07-22 06:18:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6161 | 5.6161 | 28000.0 |
| 2009-07-22 06:19:00 | AAPL | Stock | 5.6132 | 5.6132 | 5.6125 | 5.6125 | 46200.0 |
| 2009-07-22 06:21:00 | AAPL | Stock | 5.6075 | 5.6075 | 5.6064 | 5.6064 | 34384.0 |
| 2009-07-22 06:23:00 | AAPL | Stock | 5.6068 | 5.6068 | 5.6068 | 5.6068 | 2800.0 |
| 2009-07-22 06:26:00 | AAPL | Stock | 5.6068 | 5.6071 | 5.6068 | 5.6071 | 42000.0 |
| 2009-07-22 06:27:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6068 | 5.6068 | 14420.0 |
| 2009-07-22 06:30:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 27580.0 |
| 2009-07-22 06:31:00 | AAPL | Stock | 5.6 | 5.6 | 5.6 | 5.6 | 2800.0 |
| 2009-07-22 06:39:00 | AAPL | Stock | 5.6007 | 5.6007 | 5.6007 | 5.6007 | 56000.0 |
| 2009-07-22 06:40:00 | AAPL | Stock | 5.6064 | 5.6064 | 5.6064 | 5.6064 | 8400.0 |
| 2009-07-22 06:41:00 | AAPL | Stock | 5.6107 | 5.6107 | 5.6107 | 5.6107 | 25816.0 |
| 2009-07-22 06:42:00 | AAPL | Stock | 5.6071 | 5.6125 | 5.6071 | 5.6125 | 53200.0 |
| 2009-07-22 06:44:00 | AAPL | Stock | 5.6093 | 5.6107 | 5.6093 | 5.6107 | 5600.0 |
| 2009-07-22 06:49:00 | AAPL | Stock | 5.6136 | 5.6136 | 5.6136 | 5.6136 | 28000.0 |
| 2009-07-22 06:50:00 | AAPL | Stock | 5.6139 | 5.6143 | 5.6139 | 5.6143 | 30800.0 |
| 2009-07-22 06:51:00 | AAPL | Stock | 5.6143 | 5.6143 | 5.6125 | 5.6143 | 44800.0 |
| 2009-07-22 06:53:00 | AAPL | Stock | 5.6093 | 5.6093 | 5.6093 | 5.6093 | 2800.0 |
| 2009-07-22 06:54:00 | AAPL | Stock | 5.6093 | 5.6093 | 5.6093 | 5.6093 | 5600.0 |
| 2009-07-22 06:57:00 | AAPL | Stock | 5.6107 | 5.6107 | 5.6107 | 5.6107 | 2800.0 |
| 2009-07-22 07:00:00 | AAPL | Stock | 5.6143 | 5.6143 | 5.6107 | 5.6143 | 16800.0 |
| 2009-07-22 07:02:00 | AAPL | Stock | 5.6179 | 5.6179 | 5.6179 | 5.6179 | 11200.0 |
| 2009-07-22 07:03:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6161 | 5.6161 | 21700.0 |
| 2009-07-22 07:05:00 | AAPL | Stock | 5.6175 | 5.6175 | 5.6121 | 5.6121 | 28000.0 |
| 2009-07-22 07:07:00 | AAPL | Stock | 5.6239 | 5.625 | 5.6239 | 5.625 | 11200.0 |
| 2009-07-22 07:09:00 | AAPL | Stock | 5.625 | 5.625 | 5.625 | 5.625 | 8400.0 |
| 2009-07-22 07:10:00 | AAPL | Stock | 5.6279 | 5.6293 | 5.6279 | 5.6293 | 47600.0 |
> showing 50 of 940,942 rows — these rows as CSV