PREVIEW / stock_1min / 2009-07-29
file: by_date/stock_1min/2009/2009-07-29.parquet size: 12.5 MB rows: 955,604 symbols: 2,711
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-29 04:50:00 | AAPL | Stock | 5.6786 | 5.6786 | 5.6786 | 5.6786 | 4200.0 |
| 2009-07-29 07:35:00 | AAPL | Stock | 5.6896 | 5.6896 | 5.6896 | 5.6896 | 2800.0 |
| 2009-07-29 07:37:00 | AAPL | Stock | 5.6868 | 5.6868 | 5.6868 | 5.6868 | 2800.0 |
| 2009-07-29 07:48:00 | AAPL | Stock | 5.6929 | 5.6929 | 5.6929 | 5.6929 | 2800.0 |
| 2009-07-29 07:54:00 | AAPL | Stock | 5.6929 | 5.6929 | 5.6929 | 5.6929 | 3388.0 |
| 2009-07-29 07:55:00 | AAPL | Stock | 5.6914 | 5.6914 | 5.6864 | 5.6864 | 36400.0 |
| 2009-07-29 07:56:00 | AAPL | Stock | 5.7032 | 5.7032 | 5.7032 | 5.7032 | 8400.0 |
| 2009-07-29 08:00:00 | AAPL | Stock | 5.6868 | 5.6868 | 5.6868 | 5.6868 | 5600.0 |
| 2009-07-29 08:02:00 | AAPL | Stock | 5.6854 | 5.6854 | 5.6843 | 5.6843 | 11200.0 |
| 2009-07-29 08:04:00 | AAPL | Stock | 5.6839 | 5.6839 | 5.6839 | 5.6839 | 14000.0 |
| 2009-07-29 08:06:00 | AAPL | Stock | 5.6875 | 5.6875 | 5.6875 | 5.6875 | 8400.0 |
| 2009-07-29 08:07:00 | AAPL | Stock | 5.6907 | 5.6982 | 5.6907 | 5.6975 | 23044.0 |
| 2009-07-29 08:08:00 | AAPL | Stock | 5.6857 | 5.6871 | 5.6857 | 5.6868 | 22400.0 |
| 2009-07-29 08:09:00 | AAPL | Stock | 5.6868 | 5.6868 | 5.6868 | 5.6868 | 2800.0 |
| 2009-07-29 08:12:00 | AAPL | Stock | 5.6932 | 5.6932 | 5.6907 | 5.6907 | 14000.0 |
| 2009-07-29 08:16:00 | AAPL | Stock | 5.6936 | 5.6936 | 5.6936 | 5.6936 | 2800.0 |
| 2009-07-29 08:21:00 | AAPL | Stock | 5.6979 | 5.6979 | 5.6979 | 5.6979 | 12600.0 |
| 2009-07-29 08:23:00 | AAPL | Stock | 5.6946 | 5.6946 | 5.6946 | 5.6946 | 45500.0 |
| 2009-07-29 08:25:00 | AAPL | Stock | 5.6946 | 5.6982 | 5.6946 | 5.6982 | 22400.0 |
| 2009-07-29 08:28:00 | AAPL | Stock | 5.6918 | 5.6918 | 5.6914 | 5.6914 | 5600.0 |
| 2009-07-29 08:29:00 | AAPL | Stock | 5.6911 | 5.6982 | 5.6911 | 5.6911 | 25480.0 |
| 2009-07-29 08:30:00 | AAPL | Stock | 5.6839 | 5.6918 | 5.6839 | 5.6857 | 48944.0 |
| 2009-07-29 08:31:00 | AAPL | Stock | 5.6904 | 5.6929 | 5.6904 | 5.6911 | 19600.0 |
| 2009-07-29 08:32:00 | AAPL | Stock | 5.6964 | 5.6986 | 5.6946 | 5.6946 | 29960.0 |
| 2009-07-29 08:33:00 | AAPL | Stock | 5.6961 | 5.6964 | 5.6961 | 5.6964 | 16436.0 |
| 2009-07-29 08:34:00 | AAPL | Stock | 5.6975 | 5.6975 | 5.6975 | 5.6975 | 2800.0 |
| 2009-07-29 08:35:00 | AAPL | Stock | 5.6975 | 5.6975 | 5.6975 | 5.6975 | 2800.0 |
| 2009-07-29 08:37:00 | AAPL | Stock | 5.6946 | 5.6946 | 5.6946 | 5.6946 | 7280.0 |
| 2009-07-29 08:38:00 | AAPL | Stock | 5.6946 | 5.6946 | 5.6929 | 5.6929 | 53368.0 |
| 2009-07-29 08:39:00 | AAPL | Stock | 5.6975 | 5.6975 | 5.6975 | 5.6975 | 2800.0 |
| 2009-07-29 08:40:00 | AAPL | Stock | 5.6929 | 5.6929 | 5.6929 | 5.6929 | 14000.0 |
| 2009-07-29 08:41:00 | AAPL | Stock | 5.6907 | 5.6907 | 5.6907 | 5.6907 | 11200.0 |
| 2009-07-29 08:42:00 | AAPL | Stock | 5.6925 | 5.6929 | 5.6925 | 5.6929 | 9800.0 |
| 2009-07-29 08:43:00 | AAPL | Stock | 5.6861 | 5.6861 | 5.6857 | 5.6857 | 8400.0 |
| 2009-07-29 08:44:00 | AAPL | Stock | 5.6839 | 5.6846 | 5.6839 | 5.6846 | 8400.0 |
| 2009-07-29 08:45:00 | AAPL | Stock | 5.6843 | 5.6854 | 5.6843 | 5.6843 | 8400.0 |
| 2009-07-29 08:46:00 | AAPL | Stock | 5.6871 | 5.6871 | 5.6871 | 5.6871 | 2800.0 |
| 2009-07-29 08:52:00 | AAPL | Stock | 5.6875 | 5.6875 | 5.6871 | 5.6871 | 5600.0 |
| 2009-07-29 08:54:00 | AAPL | Stock | 5.6857 | 5.6857 | 5.6839 | 5.6839 | 85876.0 |
| 2009-07-29 08:55:00 | AAPL | Stock | 5.6825 | 5.6825 | 5.6789 | 5.6818 | 43428.0 |
| 2009-07-29 08:56:00 | AAPL | Stock | 5.6811 | 5.6811 | 5.6811 | 5.6811 | 11200.0 |
| 2009-07-29 08:57:00 | AAPL | Stock | 5.6821 | 5.6821 | 5.6796 | 5.6818 | 15960.0 |
| 2009-07-29 08:58:00 | AAPL | Stock | 5.6821 | 5.6821 | 5.6786 | 5.6786 | 63140.0 |
| 2009-07-29 09:00:00 | AAPL | Stock | 5.6796 | 5.6796 | 5.6786 | 5.6786 | 22092.0 |
| 2009-07-29 09:01:00 | AAPL | Stock | 5.6814 | 5.6818 | 5.6793 | 5.6793 | 8400.0 |
| 2009-07-29 09:03:00 | AAPL | Stock | 5.6839 | 5.6839 | 5.6839 | 5.6839 | 2800.0 |
| 2009-07-29 09:04:00 | AAPL | Stock | 5.6839 | 5.6839 | 5.68 | 5.68 | 39984.0 |
| 2009-07-29 09:08:00 | AAPL | Stock | 5.6804 | 5.6804 | 5.6786 | 5.6786 | 9800.0 |
| 2009-07-29 09:09:00 | AAPL | Stock | 5.6786 | 5.6804 | 5.6786 | 5.6804 | 11200.0 |
| 2009-07-29 09:10:00 | AAPL | Stock | 5.6836 | 5.6836 | 5.6836 | 5.6836 | 2800.0 |
> showing 50 of 955,604 rows — these rows as CSV