PREVIEW / stock_1min / 2009-08-04
file: by_date/stock_1min/2009/2009-08-04.parquet size: 13.1 MB rows: 988,023 symbols: 2,748
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-04 04:36:00 | AAPL | Stock | 5.9364 | 5.9364 | 5.9364 | 5.9364 | 2800.0 |
| 2009-08-04 06:12:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 8400.0 |
| 2009-08-04 06:35:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 5600.0 |
| 2009-08-04 07:00:00 | AAPL | Stock | 5.8936 | 5.8936 | 5.8929 | 5.8929 | 56000.0 |
| 2009-08-04 07:02:00 | AAPL | Stock | 5.9161 | 5.9161 | 5.9161 | 5.9161 | 2800.0 |
| 2009-08-04 07:47:00 | AAPL | Stock | 5.9154 | 5.9161 | 5.9154 | 5.9161 | 8400.0 |
| 2009-08-04 07:48:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9179 | 5.9179 | 2800.0 |
| 2009-08-04 07:51:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9179 | 5.9179 | 2800.0 |
| 2009-08-04 07:52:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9179 | 5.9179 | 2800.0 |
| 2009-08-04 08:00:00 | AAPL | Stock | 5.9107 | 5.9161 | 5.9107 | 5.9114 | 54292.0 |
| 2009-08-04 08:01:00 | AAPL | Stock | 5.9125 | 5.9125 | 5.9125 | 5.9125 | 16800.0 |
| 2009-08-04 08:02:00 | AAPL | Stock | 5.9107 | 5.9125 | 5.9107 | 5.9125 | 22400.0 |
| 2009-08-04 08:03:00 | AAPL | Stock | 5.9143 | 5.9143 | 5.9143 | 5.9143 | 8400.0 |
| 2009-08-04 08:04:00 | AAPL | Stock | 5.9157 | 5.9157 | 5.9157 | 5.9157 | 2800.0 |
| 2009-08-04 08:05:00 | AAPL | Stock | 5.9114 | 5.9114 | 5.9114 | 5.9114 | 18312.0 |
| 2009-08-04 08:06:00 | AAPL | Stock | 5.9143 | 5.9143 | 5.9114 | 5.9139 | 11200.0 |
| 2009-08-04 08:07:00 | AAPL | Stock | 5.9129 | 5.9161 | 5.9129 | 5.9139 | 114800.0 |
| 2009-08-04 08:08:00 | AAPL | Stock | 5.9161 | 5.9161 | 5.9139 | 5.9139 | 94360.0 |
| 2009-08-04 08:09:00 | AAPL | Stock | 5.9125 | 5.9132 | 5.9125 | 5.9129 | 58520.0 |
| 2009-08-04 08:10:00 | AAPL | Stock | 5.9082 | 5.9129 | 5.9082 | 5.9129 | 42000.0 |
| 2009-08-04 08:11:00 | AAPL | Stock | 5.9125 | 5.9125 | 5.9125 | 5.9125 | 39200.0 |
| 2009-08-04 08:12:00 | AAPL | Stock | 5.9125 | 5.9129 | 5.9125 | 5.9129 | 19516.0 |
| 2009-08-04 08:17:00 | AAPL | Stock | 5.9143 | 5.9146 | 5.9143 | 5.9146 | 36400.0 |
| 2009-08-04 08:18:00 | AAPL | Stock | 5.9143 | 5.9161 | 5.9143 | 5.9161 | 47600.0 |
| 2009-08-04 08:19:00 | AAPL | Stock | 5.9161 | 5.9161 | 5.9143 | 5.9161 | 321132.0 |
| 2009-08-04 08:20:00 | AAPL | Stock | 5.9161 | 5.9161 | 5.9107 | 5.9107 | 22400.0 |
| 2009-08-04 08:21:00 | AAPL | Stock | 5.9175 | 5.9179 | 5.9175 | 5.9179 | 11200.0 |
| 2009-08-04 08:22:00 | AAPL | Stock | 5.9196 | 5.925 | 5.9179 | 5.9179 | 72800.0 |
| 2009-08-04 08:23:00 | AAPL | Stock | 5.9143 | 5.9146 | 5.9143 | 5.9146 | 5600.0 |
| 2009-08-04 08:24:00 | AAPL | Stock | 5.9154 | 5.9154 | 5.915 | 5.915 | 19600.0 |
| 2009-08-04 08:26:00 | AAPL | Stock | 5.915 | 5.915 | 5.915 | 5.915 | 5600.0 |
| 2009-08-04 08:27:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 2800.0 |
| 2009-08-04 08:28:00 | AAPL | Stock | 5.9096 | 5.9107 | 5.9093 | 5.9107 | 22400.0 |
| 2009-08-04 08:29:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 2800.0 |
| 2009-08-04 08:30:00 | AAPL | Stock | 5.9079 | 5.9089 | 5.9079 | 5.9089 | 14000.0 |
| 2009-08-04 08:31:00 | AAPL | Stock | 5.9086 | 5.9086 | 5.9079 | 5.9079 | 26320.0 |
| 2009-08-04 08:32:00 | AAPL | Stock | 5.9075 | 5.9079 | 5.9075 | 5.9079 | 8400.0 |
| 2009-08-04 08:33:00 | AAPL | Stock | 5.9086 | 5.9089 | 5.9082 | 5.9082 | 11200.0 |
| 2009-08-04 08:34:00 | AAPL | Stock | 5.9118 | 5.9125 | 5.9118 | 5.9125 | 29120.0 |
| 2009-08-04 08:35:00 | AAPL | Stock | 5.915 | 5.915 | 5.915 | 5.915 | 11200.0 |
| 2009-08-04 08:36:00 | AAPL | Stock | 5.915 | 5.915 | 5.915 | 5.915 | 5880.0 |
| 2009-08-04 08:37:00 | AAPL | Stock | 5.9161 | 5.9232 | 5.9161 | 5.9232 | 31556.0 |
| 2009-08-04 08:38:00 | AAPL | Stock | 5.9232 | 5.9232 | 5.9161 | 5.9161 | 18760.0 |
| 2009-08-04 08:39:00 | AAPL | Stock | 5.9229 | 5.9229 | 5.9161 | 5.9161 | 19600.0 |
| 2009-08-04 08:40:00 | AAPL | Stock | 5.9182 | 5.9182 | 5.9179 | 5.9179 | 30800.0 |
| 2009-08-04 08:41:00 | AAPL | Stock | 5.9161 | 5.9161 | 5.9129 | 5.9129 | 28000.0 |
| 2009-08-04 08:43:00 | AAPL | Stock | 5.9125 | 5.9125 | 5.9118 | 5.9118 | 15736.0 |
| 2009-08-04 08:44:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 12600.0 |
| 2009-08-04 08:45:00 | AAPL | Stock | 5.9089 | 5.9089 | 5.9079 | 5.9079 | 5600.0 |
| 2009-08-04 08:46:00 | AAPL | Stock | 5.9104 | 5.9107 | 5.9079 | 5.9079 | 29960.0 |
> showing 50 of 988,023 rows — these rows as CSV