PREVIEW / stock_1min / 2009-07-23
file: by_date/stock_1min/2009/2009-07-23.parquet size: 13.8 MB rows: 1,041,257 symbols: 2,727
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-23 04:10:00 | AAPL | Stock | 5.6207 | 5.6207 | 5.6207 | 5.6207 | 8400.0 |
| 2009-07-23 07:06:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 26600.0 |
| 2009-07-23 07:32:00 | AAPL | Stock | 5.6068 | 5.6071 | 5.6068 | 5.6071 | 15400.0 |
| 2009-07-23 07:46:00 | AAPL | Stock | 5.615 | 5.615 | 5.615 | 5.615 | 2800.0 |
| 2009-07-23 07:51:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 2800.0 |
| 2009-07-23 07:52:00 | AAPL | Stock | 5.6143 | 5.6143 | 5.6071 | 5.6071 | 85400.0 |
| 2009-07-23 07:55:00 | AAPL | Stock | 5.6143 | 5.6161 | 5.6143 | 5.6161 | 18200.0 |
| 2009-07-23 08:00:00 | AAPL | Stock | 5.6071 | 5.6107 | 5.6071 | 5.6071 | 150220.0 |
| 2009-07-23 08:02:00 | AAPL | Stock | 5.6125 | 5.6125 | 5.6071 | 5.6071 | 9240.0 |
| 2009-07-23 08:03:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 23996.0 |
| 2009-07-23 08:04:00 | AAPL | Stock | 5.6054 | 5.6054 | 5.6054 | 5.6054 | 11200.0 |
| 2009-07-23 08:05:00 | AAPL | Stock | 5.6054 | 5.6054 | 5.5982 | 5.5982 | 47236.0 |
| 2009-07-23 08:06:00 | AAPL | Stock | 5.5993 | 5.605 | 5.5993 | 5.6 | 17444.0 |
| 2009-07-23 08:07:00 | AAPL | Stock | 5.6036 | 5.6036 | 5.6029 | 5.6029 | 7560.0 |
| 2009-07-23 08:08:00 | AAPL | Stock | 5.6036 | 5.6046 | 5.6036 | 5.6046 | 29288.0 |
| 2009-07-23 08:09:00 | AAPL | Stock | 5.6046 | 5.6054 | 5.6046 | 5.6054 | 26908.0 |
| 2009-07-23 08:10:00 | AAPL | Stock | 5.6071 | 5.6107 | 5.6054 | 5.6107 | 11732.0 |
| 2009-07-23 08:11:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 4760.0 |
| 2009-07-23 08:12:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 5600.0 |
| 2009-07-23 08:13:00 | AAPL | Stock | 5.6121 | 5.6121 | 5.6121 | 5.6121 | 2800.0 |
| 2009-07-23 08:14:00 | AAPL | Stock | 5.6125 | 5.6125 | 5.6107 | 5.6107 | 8400.0 |
| 2009-07-23 08:15:00 | AAPL | Stock | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 5600.0 |
| 2009-07-23 08:16:00 | AAPL | Stock | 5.6071 | 5.6107 | 5.6036 | 5.6036 | 79800.0 |
| 2009-07-23 08:17:00 | AAPL | Stock | 5.5989 | 5.6032 | 5.5989 | 5.6018 | 16800.0 |
| 2009-07-23 08:18:00 | AAPL | Stock | 5.6018 | 5.6018 | 5.5989 | 5.5989 | 36400.0 |
| 2009-07-23 08:19:00 | AAPL | Stock | 5.5986 | 5.5986 | 5.5982 | 5.5982 | 36400.0 |
| 2009-07-23 08:20:00 | AAPL | Stock | 5.5982 | 5.6 | 5.5982 | 5.5989 | 14000.0 |
| 2009-07-23 08:21:00 | AAPL | Stock | 5.6 | 5.6 | 5.6 | 5.6 | 2800.0 |
| 2009-07-23 08:22:00 | AAPL | Stock | 5.6018 | 5.6018 | 5.6 | 5.6 | 39200.0 |
| 2009-07-23 08:23:00 | AAPL | Stock | 5.5982 | 5.5982 | 5.5982 | 5.5982 | 8400.0 |
| 2009-07-23 08:24:00 | AAPL | Stock | 5.6 | 5.6 | 5.6 | 5.6 | 16800.0 |
| 2009-07-23 08:26:00 | AAPL | Stock | 5.5989 | 5.5989 | 5.5982 | 5.5982 | 38360.0 |
| 2009-07-23 08:27:00 | AAPL | Stock | 5.5982 | 5.5989 | 5.595 | 5.5989 | 150948.0 |
| 2009-07-23 08:28:00 | AAPL | Stock | 5.5989 | 5.5989 | 5.5989 | 5.5989 | 8400.0 |
| 2009-07-23 08:29:00 | AAPL | Stock | 5.6029 | 5.6029 | 5.6 | 5.6 | 5600.0 |
| 2009-07-23 08:30:00 | AAPL | Stock | 5.6054 | 5.6054 | 5.6054 | 5.6054 | 2800.0 |
| 2009-07-23 08:31:00 | AAPL | Stock | 5.6036 | 5.6036 | 5.6032 | 5.6032 | 5600.0 |
| 2009-07-23 08:32:00 | AAPL | Stock | 5.6004 | 5.6004 | 5.6 | 5.6 | 13076.0 |
| 2009-07-23 08:33:00 | AAPL | Stock | 5.6014 | 5.6014 | 5.6 | 5.6 | 48944.0 |
| 2009-07-23 08:34:00 | AAPL | Stock | 5.6 | 5.6 | 5.6 | 5.6 | 28000.0 |
| 2009-07-23 08:35:00 | AAPL | Stock | 5.5968 | 5.6029 | 5.5968 | 5.6029 | 26600.0 |
| 2009-07-23 08:36:00 | AAPL | Stock | 5.6 | 5.6032 | 5.6 | 5.6014 | 8400.0 |
| 2009-07-23 08:37:00 | AAPL | Stock | 5.6054 | 5.6061 | 5.6054 | 5.6061 | 5600.0 |
| 2009-07-23 08:38:00 | AAPL | Stock | 5.6068 | 5.6071 | 5.6054 | 5.6068 | 39200.0 |
| 2009-07-23 08:39:00 | AAPL | Stock | 5.6071 | 5.6107 | 5.6071 | 5.6107 | 14000.0 |
| 2009-07-23 08:40:00 | AAPL | Stock | 5.6104 | 5.6114 | 5.6104 | 5.6114 | 55580.0 |
| 2009-07-23 08:41:00 | AAPL | Stock | 5.6114 | 5.6143 | 5.6114 | 5.6143 | 47488.0 |
| 2009-07-23 08:42:00 | AAPL | Stock | 5.6143 | 5.6175 | 5.6118 | 5.6118 | 21756.0 |
| 2009-07-23 08:43:00 | AAPL | Stock | 5.6118 | 5.6125 | 5.6096 | 5.6096 | 34300.0 |
| 2009-07-23 08:45:00 | AAPL | Stock | 5.6125 | 5.6125 | 5.61 | 5.6118 | 10640.0 |
> showing 50 of 1,041,257 rows — these rows as CSV