PREVIEW / stock_1min / 2009-07-28
file: by_date/stock_1min/2009/2009-07-28.parquet size: 12.7 MB rows: 966,505 symbols: 2,730
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-28 07:00:00 | AAPL | Stock | 5.6804 | 5.6804 | 5.6804 | 5.6804 | 9464.0 |
| 2009-07-28 07:01:00 | AAPL | Stock | 5.6804 | 5.6804 | 5.6804 | 5.6804 | 37800.0 |
| 2009-07-28 07:33:00 | AAPL | Stock | 5.675 | 5.675 | 5.675 | 5.675 | 5600.0 |
| 2009-07-28 07:38:00 | AAPL | Stock | 5.675 | 5.675 | 5.675 | 5.675 | 26404.0 |
| 2009-07-28 07:42:00 | AAPL | Stock | 5.6782 | 5.6782 | 5.6782 | 5.6782 | 2800.0 |
| 2009-07-28 07:45:00 | AAPL | Stock | 5.6782 | 5.6786 | 5.6771 | 5.6786 | 44800.0 |
| 2009-07-28 08:00:00 | AAPL | Stock | 5.67 | 5.6893 | 5.6696 | 5.6868 | 65352.0 |
| 2009-07-28 08:01:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6739 | 5.6739 | 19600.0 |
| 2009-07-28 08:03:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6786 | 5.6786 | 8400.0 |
| 2009-07-28 08:04:00 | AAPL | Stock | 5.6732 | 5.6736 | 5.6732 | 5.6736 | 13944.0 |
| 2009-07-28 08:05:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6786 | 5.6786 | 5600.0 |
| 2009-07-28 08:07:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6786 | 5.6786 | 57820.0 |
| 2009-07-28 08:09:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6786 | 5.6786 | 30940.0 |
| 2009-07-28 08:10:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6786 | 5.6786 | 5600.0 |
| 2009-07-28 08:12:00 | AAPL | Stock | 5.6725 | 5.6725 | 5.6725 | 5.6725 | 2800.0 |
| 2009-07-28 08:13:00 | AAPL | Stock | 5.6775 | 5.6775 | 5.6775 | 5.6775 | 3220.0 |
| 2009-07-28 08:15:00 | AAPL | Stock | 5.6714 | 5.6725 | 5.6714 | 5.6718 | 11284.0 |
| 2009-07-28 08:17:00 | AAPL | Stock | 5.675 | 5.675 | 5.6714 | 5.6714 | 34272.0 |
| 2009-07-28 08:20:00 | AAPL | Stock | 5.6782 | 5.6782 | 5.675 | 5.675 | 14000.0 |
| 2009-07-28 08:21:00 | AAPL | Stock | 5.6782 | 5.6782 | 5.6757 | 5.6757 | 7000.0 |
| 2009-07-28 08:25:00 | AAPL | Stock | 5.6782 | 5.6782 | 5.6782 | 5.6782 | 7476.0 |
| 2009-07-28 08:26:00 | AAPL | Stock | 5.6775 | 5.6786 | 5.675 | 5.675 | 78624.0 |
| 2009-07-28 08:28:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6786 | 5.6786 | 52640.0 |
| 2009-07-28 08:30:00 | AAPL | Stock | 5.6779 | 5.6786 | 5.6779 | 5.6786 | 57960.0 |
| 2009-07-28 08:34:00 | AAPL | Stock | 5.6725 | 5.6725 | 5.6718 | 5.6718 | 5600.0 |
| 2009-07-28 08:38:00 | AAPL | Stock | 5.6732 | 5.6732 | 5.6732 | 5.6732 | 14000.0 |
| 2009-07-28 08:39:00 | AAPL | Stock | 5.6718 | 5.6718 | 5.6718 | 5.6718 | 4536.0 |
| 2009-07-28 08:40:00 | AAPL | Stock | 5.6771 | 5.6771 | 5.6771 | 5.6771 | 2800.0 |
| 2009-07-28 08:42:00 | AAPL | Stock | 5.6764 | 5.6764 | 5.675 | 5.675 | 14000.0 |
| 2009-07-28 08:43:00 | AAPL | Stock | 5.6768 | 5.6768 | 5.6757 | 5.6764 | 25480.0 |
| 2009-07-28 08:44:00 | AAPL | Stock | 5.6757 | 5.6757 | 5.6757 | 5.6757 | 2800.0 |
| 2009-07-28 08:45:00 | AAPL | Stock | 5.6732 | 5.6732 | 5.6725 | 5.6725 | 5600.0 |
| 2009-07-28 08:46:00 | AAPL | Stock | 5.6729 | 5.6729 | 5.6729 | 5.6729 | 5600.0 |
| 2009-07-28 08:47:00 | AAPL | Stock | 5.6732 | 5.6732 | 5.6732 | 5.6732 | 2800.0 |
| 2009-07-28 08:48:00 | AAPL | Stock | 5.6732 | 5.6732 | 5.6732 | 5.6732 | 22400.0 |
| 2009-07-28 08:50:00 | AAPL | Stock | 5.6746 | 5.6746 | 5.6718 | 5.6718 | 36652.0 |
| 2009-07-28 08:54:00 | AAPL | Stock | 5.6714 | 5.6714 | 5.6714 | 5.6714 | 5600.0 |
| 2009-07-28 08:55:00 | AAPL | Stock | 5.6714 | 5.6718 | 5.67 | 5.67 | 30240.0 |
| 2009-07-28 08:56:00 | AAPL | Stock | 5.67 | 5.6718 | 5.67 | 5.6718 | 27720.0 |
| 2009-07-28 08:57:00 | AAPL | Stock | 5.6725 | 5.6732 | 5.6718 | 5.6718 | 16520.0 |
| 2009-07-28 08:58:00 | AAPL | Stock | 5.6718 | 5.7179 | 5.6718 | 5.6718 | 175448.0 |
| 2009-07-28 08:59:00 | AAPL | Stock | 5.6718 | 5.6718 | 5.6718 | 5.6718 | 22400.0 |
| 2009-07-28 09:00:00 | AAPL | Stock | 5.6721 | 5.6721 | 5.6693 | 5.67 | 26320.0 |
| 2009-07-28 09:01:00 | AAPL | Stock | 5.67 | 5.67 | 5.6693 | 5.6696 | 33600.0 |
| 2009-07-28 09:02:00 | AAPL | Stock | 5.6679 | 5.6746 | 5.6679 | 5.6732 | 75600.0 |
| 2009-07-28 09:04:00 | AAPL | Stock | 5.6732 | 5.6732 | 5.6718 | 5.6718 | 8400.0 |
| 2009-07-28 09:06:00 | AAPL | Stock | 5.6721 | 5.675 | 5.6721 | 5.675 | 11200.0 |
| 2009-07-28 09:07:00 | AAPL | Stock | 5.6757 | 5.6782 | 5.6757 | 5.6771 | 71176.0 |
| 2009-07-28 09:08:00 | AAPL | Stock | 5.6775 | 5.6775 | 5.675 | 5.675 | 16800.0 |
| 2009-07-28 09:10:00 | AAPL | Stock | 5.6768 | 5.6768 | 5.6768 | 5.6768 | 5600.0 |
> showing 50 of 966,505 rows — these rows as CSV