PREVIEW / stock_1min / 2009-07-30
file: by_date/stock_1min/2009/2009-07-30.parquet size: 13.2 MB rows: 999,975 symbols: 2,729
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 |
|---|---|---|---|---|---|---|---|
| 2009-07-30 04:27:00 | AAPL | Stock | 5.7261 | 5.7261 | 5.7261 | 5.7261 | 2800.0 |
| 2009-07-30 04:40:00 | AAPL | Stock | 5.7264 | 5.7264 | 5.7264 | 5.7264 | 2800.0 |
| 2009-07-30 07:00:00 | AAPL | Stock | 5.75 | 5.75 | 5.7457 | 5.7457 | 11200.0 |
| 2009-07-30 07:01:00 | AAPL | Stock | 5.75 | 5.75 | 5.75 | 5.75 | 5600.0 |
| 2009-07-30 07:09:00 | AAPL | Stock | 5.7393 | 5.7489 | 5.7393 | 5.7489 | 16800.0 |
| 2009-07-30 07:10:00 | AAPL | Stock | 5.7496 | 5.75 | 5.7489 | 5.75 | 11200.0 |
| 2009-07-30 07:11:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.7536 | 5.7536 | 3276.0 |
| 2009-07-30 07:14:00 | AAPL | Stock | 5.7589 | 5.7589 | 5.7589 | 5.7589 | 22400.0 |
| 2009-07-30 07:15:00 | AAPL | Stock | 5.7571 | 5.7571 | 5.7571 | 5.7571 | 5600.0 |
| 2009-07-30 07:16:00 | AAPL | Stock | 5.7589 | 5.7589 | 5.7589 | 5.7589 | 23800.0 |
| 2009-07-30 07:19:00 | AAPL | Stock | 5.77 | 5.77 | 5.77 | 5.77 | 5600.0 |
| 2009-07-30 07:20:00 | AAPL | Stock | 5.7704 | 5.7704 | 5.7704 | 5.7704 | 2800.0 |
| 2009-07-30 07:25:00 | AAPL | Stock | 5.7618 | 5.7618 | 5.7607 | 5.7607 | 8400.0 |
| 2009-07-30 07:27:00 | AAPL | Stock | 5.7589 | 5.7589 | 5.7589 | 5.7589 | 5600.0 |
| 2009-07-30 07:28:00 | AAPL | Stock | 5.7614 | 5.7614 | 5.7614 | 5.7614 | 2800.0 |
| 2009-07-30 07:32:00 | AAPL | Stock | 5.7589 | 5.7614 | 5.7589 | 5.7589 | 25200.0 |
| 2009-07-30 07:34:00 | AAPL | Stock | 5.7571 | 5.7571 | 5.7536 | 5.7536 | 16800.0 |
| 2009-07-30 07:35:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.7507 | 5.7507 | 16800.0 |
| 2009-07-30 07:41:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.75 | 5.7536 | 39200.0 |
| 2009-07-30 07:44:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.7536 | 5.7536 | 11200.0 |
| 2009-07-30 07:46:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.7536 | 5.7536 | 11200.0 |
| 2009-07-30 07:51:00 | AAPL | Stock | 5.7571 | 5.7571 | 5.7571 | 5.7571 | 14000.0 |
| 2009-07-30 07:52:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.7536 | 5.7536 | 28000.0 |
| 2009-07-30 07:54:00 | AAPL | Stock | 5.7564 | 5.7571 | 5.7564 | 5.7571 | 8624.0 |
| 2009-07-30 07:58:00 | AAPL | Stock | 5.7571 | 5.7571 | 5.7571 | 5.7571 | 8400.0 |
| 2009-07-30 07:59:00 | AAPL | Stock | 5.7586 | 5.7586 | 5.7586 | 5.7586 | 8400.0 |
| 2009-07-30 08:00:00 | AAPL | Stock | 5.7536 | 5.7582 | 5.75 | 5.7536 | 93380.0 |
| 2009-07-30 08:01:00 | AAPL | Stock | 5.7507 | 5.7536 | 5.75 | 5.7536 | 22680.0 |
| 2009-07-30 08:02:00 | AAPL | Stock | 5.7507 | 5.7536 | 5.75 | 5.7536 | 118580.0 |
| 2009-07-30 08:03:00 | AAPL | Stock | 5.7536 | 5.7536 | 5.7532 | 5.7532 | 25620.0 |
| 2009-07-30 08:04:00 | AAPL | Stock | 5.7529 | 5.7529 | 5.7529 | 5.7529 | 5600.0 |
| 2009-07-30 08:05:00 | AAPL | Stock | 5.75 | 5.7532 | 5.75 | 5.75 | 72100.0 |
| 2009-07-30 08:07:00 | AAPL | Stock | 5.7532 | 5.7564 | 5.7532 | 5.7564 | 43568.0 |
| 2009-07-30 08:08:00 | AAPL | Stock | 5.7568 | 5.7568 | 5.7536 | 5.7561 | 42756.0 |
| 2009-07-30 08:09:00 | AAPL | Stock | 5.7568 | 5.7568 | 5.7564 | 5.7564 | 8680.0 |
| 2009-07-30 08:10:00 | AAPL | Stock | 5.7564 | 5.7589 | 5.7564 | 5.7589 | 22400.0 |
| 2009-07-30 08:11:00 | AAPL | Stock | 5.7589 | 5.7607 | 5.7589 | 5.7607 | 32228.0 |
| 2009-07-30 08:12:00 | AAPL | Stock | 5.7589 | 5.7614 | 5.7589 | 5.7614 | 58380.0 |
| 2009-07-30 08:16:00 | AAPL | Stock | 5.7625 | 5.7625 | 5.7625 | 5.7625 | 14000.0 |
| 2009-07-30 08:17:00 | AAPL | Stock | 5.7625 | 5.7632 | 5.7607 | 5.7632 | 21420.0 |
| 2009-07-30 08:18:00 | AAPL | Stock | 5.7643 | 5.7679 | 5.7643 | 5.7643 | 47600.0 |
| 2009-07-30 08:19:00 | AAPL | Stock | 5.7643 | 5.7643 | 5.7607 | 5.7607 | 53200.0 |
| 2009-07-30 08:20:00 | AAPL | Stock | 5.7625 | 5.7643 | 5.7625 | 5.7643 | 5600.0 |
| 2009-07-30 08:21:00 | AAPL | Stock | 5.7607 | 5.7643 | 5.7607 | 5.7643 | 7700.0 |
| 2009-07-30 08:22:00 | AAPL | Stock | 5.7643 | 5.7643 | 5.7643 | 5.7643 | 28840.0 |
| 2009-07-30 08:23:00 | AAPL | Stock | 5.7668 | 5.7679 | 5.7668 | 5.7679 | 58800.0 |
| 2009-07-30 08:24:00 | AAPL | Stock | 5.7675 | 5.7696 | 5.7675 | 5.7696 | 104580.0 |
| 2009-07-30 08:25:00 | AAPL | Stock | 5.7682 | 5.7696 | 5.7682 | 5.7689 | 21000.0 |
| 2009-07-30 08:26:00 | AAPL | Stock | 5.7679 | 5.7679 | 5.7679 | 5.7679 | 2800.0 |
| 2009-07-30 08:27:00 | AAPL | Stock | 5.7679 | 5.7682 | 5.7675 | 5.7675 | 31696.0 |
> showing 50 of 999,975 rows — these rows as CSV