PREVIEW / stock_1min / 2009-07-24
file: by_date/stock_1min/2009/2009-07-24.parquet size: 12.4 MB rows: 937,925 symbols: 2,719
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-24 04:15:00 | AAPL | Stock | 5.5971 | 5.5971 | 5.5971 | 5.5971 | 2800.0 |
| 2009-07-24 05:37:00 | AAPL | Stock | 5.5714 | 5.5714 | 5.5714 | 5.5714 | 5600.0 |
| 2009-07-24 06:16:00 | AAPL | Stock | 5.6429 | 5.6429 | 5.6429 | 5.6429 | 2800.0 |
| 2009-07-24 07:04:00 | AAPL | Stock | 5.58 | 5.58 | 5.58 | 5.58 | 5600.0 |
| 2009-07-24 07:25:00 | AAPL | Stock | 5.5979 | 5.5979 | 5.5979 | 5.5979 | 2800.0 |
| 2009-07-24 07:28:00 | AAPL | Stock | 5.5896 | 5.5896 | 5.5857 | 5.5893 | 50988.0 |
| 2009-07-24 07:31:00 | AAPL | Stock | 5.6054 | 5.6054 | 5.6054 | 5.6054 | 2800.0 |
| 2009-07-24 07:43:00 | AAPL | Stock | 5.5893 | 5.5893 | 5.5893 | 5.5893 | 3136.0 |
| 2009-07-24 08:00:00 | AAPL | Stock | 5.6007 | 5.6007 | 5.5896 | 5.5896 | 33936.0 |
| 2009-07-24 08:01:00 | AAPL | Stock | 5.5896 | 5.5929 | 5.5893 | 5.5929 | 53172.0 |
| 2009-07-24 08:02:00 | AAPL | Stock | 5.59 | 5.5929 | 5.59 | 5.5929 | 5600.0 |
| 2009-07-24 08:03:00 | AAPL | Stock | 5.5929 | 5.5929 | 5.5929 | 5.5929 | 2800.0 |
| 2009-07-24 08:06:00 | AAPL | Stock | 5.5943 | 5.5943 | 5.5943 | 5.5943 | 2800.0 |
| 2009-07-24 08:07:00 | AAPL | Stock | 5.5964 | 5.5964 | 5.5964 | 5.5964 | 2800.0 |
| 2009-07-24 08:08:00 | AAPL | Stock | 5.6007 | 5.6007 | 5.5932 | 5.5932 | 11200.0 |
| 2009-07-24 08:09:00 | AAPL | Stock | 5.5968 | 5.5968 | 5.5968 | 5.5968 | 2800.0 |
| 2009-07-24 08:10:00 | AAPL | Stock | 5.6036 | 5.6036 | 5.6036 | 5.6036 | 23940.0 |
| 2009-07-24 08:13:00 | AAPL | Stock | 5.605 | 5.6143 | 5.605 | 5.6143 | 53200.0 |
| 2009-07-24 08:14:00 | AAPL | Stock | 5.61 | 5.6318 | 5.61 | 5.6146 | 14000.0 |
| 2009-07-24 08:15:00 | AAPL | Stock | 5.6136 | 5.6146 | 5.6136 | 5.6146 | 14000.0 |
| 2009-07-24 08:16:00 | AAPL | Stock | 5.6146 | 5.6146 | 5.6146 | 5.6146 | 6440.0 |
| 2009-07-24 08:19:00 | AAPL | Stock | 5.6132 | 5.6132 | 5.6132 | 5.6132 | 8400.0 |
| 2009-07-24 08:21:00 | AAPL | Stock | 5.6132 | 5.6132 | 5.6132 | 5.6132 | 6916.0 |
| 2009-07-24 08:22:00 | AAPL | Stock | 5.6125 | 5.6125 | 5.6125 | 5.6125 | 5628.0 |
| 2009-07-24 08:23:00 | AAPL | Stock | 5.6125 | 5.6143 | 5.6114 | 5.6143 | 22680.0 |
| 2009-07-24 08:24:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6161 | 5.6161 | 14000.0 |
| 2009-07-24 08:25:00 | AAPL | Stock | 5.6161 | 5.6179 | 5.6143 | 5.6143 | 39116.0 |
| 2009-07-24 08:26:00 | AAPL | Stock | 5.6179 | 5.6179 | 5.6139 | 5.6139 | 39200.0 |
| 2009-07-24 08:27:00 | AAPL | Stock | 5.6143 | 5.6143 | 5.6143 | 5.6143 | 2800.0 |
| 2009-07-24 08:30:00 | AAPL | Stock | 5.6143 | 5.6143 | 5.6143 | 5.6143 | 5600.0 |
| 2009-07-24 08:34:00 | AAPL | Stock | 5.6171 | 5.6171 | 5.6143 | 5.6143 | 34216.0 |
| 2009-07-24 08:35:00 | AAPL | Stock | 5.6125 | 5.6175 | 5.6125 | 5.6175 | 82768.0 |
| 2009-07-24 08:36:00 | AAPL | Stock | 5.6179 | 5.625 | 5.6179 | 5.625 | 150360.0 |
| 2009-07-24 08:38:00 | AAPL | Stock | 5.6179 | 5.6179 | 5.6179 | 5.6179 | 2800.0 |
| 2009-07-24 08:39:00 | AAPL | Stock | 5.6175 | 5.6175 | 5.6175 | 5.6175 | 2800.0 |
| 2009-07-24 08:40:00 | AAPL | Stock | 5.6236 | 5.6239 | 5.6204 | 5.6204 | 11200.0 |
| 2009-07-24 08:41:00 | AAPL | Stock | 5.6236 | 5.625 | 5.6236 | 5.6239 | 137424.0 |
| 2009-07-24 08:42:00 | AAPL | Stock | 5.6182 | 5.6182 | 5.6182 | 5.6182 | 2800.0 |
| 2009-07-24 08:43:00 | AAPL | Stock | 5.6214 | 5.6221 | 5.6214 | 5.6221 | 5600.0 |
| 2009-07-24 08:44:00 | AAPL | Stock | 5.6221 | 5.625 | 5.6221 | 5.625 | 12488.0 |
| 2009-07-24 08:46:00 | AAPL | Stock | 5.6182 | 5.6182 | 5.6175 | 5.6175 | 6636.0 |
| 2009-07-24 08:47:00 | AAPL | Stock | 5.6207 | 5.6207 | 5.62 | 5.62 | 5600.0 |
| 2009-07-24 08:48:00 | AAPL | Stock | 5.6196 | 5.6196 | 5.6196 | 5.6196 | 16800.0 |
| 2009-07-24 08:50:00 | AAPL | Stock | 5.6179 | 5.6179 | 5.6161 | 5.6161 | 8400.0 |
| 2009-07-24 08:51:00 | AAPL | Stock | 5.6161 | 5.6161 | 5.6161 | 5.6161 | 8400.0 |
| 2009-07-24 08:52:00 | AAPL | Stock | 5.6143 | 5.6143 | 5.6114 | 5.6125 | 170044.0 |
| 2009-07-24 08:53:00 | AAPL | Stock | 5.6139 | 5.6143 | 5.6096 | 5.6096 | 16800.0 |
| 2009-07-24 08:55:00 | AAPL | Stock | 5.61 | 5.61 | 5.61 | 5.61 | 14000.0 |
| 2009-07-24 08:57:00 | AAPL | Stock | 5.6096 | 5.6096 | 5.6071 | 5.6071 | 174720.0 |
| 2009-07-24 08:58:00 | AAPL | Stock | 5.6071 | 5.6079 | 5.6057 | 5.6079 | 96880.0 |
> showing 50 of 937,925 rows — these rows as CSV