PREVIEW / stock_1min / 2009-08-05
file: by_date/stock_1min/2009/2009-08-05.parquet size: 13.1 MB rows: 990,623 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 |
|---|---|---|---|---|---|---|---|
| 2009-08-05 07:09:00 | AAPL | Stock | 5.8857 | 5.8857 | 5.8857 | 5.8857 | 5600.0 |
| 2009-08-05 07:16:00 | AAPL | Stock | 5.9246 | 5.9246 | 5.9246 | 5.9246 | 4200.0 |
| 2009-08-05 07:47:00 | AAPL | Stock | 5.9018 | 5.9018 | 5.9018 | 5.9018 | 5600.0 |
| 2009-08-05 08:00:00 | AAPL | Stock | 5.9107 | 5.9107 | 5.9107 | 5.9107 | 2800.0 |
| 2009-08-05 08:02:00 | AAPL | Stock | 5.8946 | 5.9161 | 5.8946 | 5.9161 | 68180.0 |
| 2009-08-05 08:03:00 | AAPL | Stock | 5.9075 | 5.9075 | 5.9075 | 5.9075 | 2800.0 |
| 2009-08-05 08:04:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9179 | 5.9179 | 7280.0 |
| 2009-08-05 08:05:00 | AAPL | Stock | 5.9196 | 5.9196 | 5.9179 | 5.9179 | 11340.0 |
| 2009-08-05 08:07:00 | AAPL | Stock | 5.9232 | 5.9232 | 5.9232 | 5.9232 | 14000.0 |
| 2009-08-05 08:08:00 | AAPL | Stock | 5.9232 | 5.9232 | 5.9232 | 5.9232 | 63000.0 |
| 2009-08-05 08:09:00 | AAPL | Stock | 5.9232 | 5.9232 | 5.9146 | 5.9146 | 7812.0 |
| 2009-08-05 08:10:00 | AAPL | Stock | 5.9143 | 5.9143 | 5.9143 | 5.9143 | 2800.0 |
| 2009-08-05 08:15:00 | AAPL | Stock | 5.9146 | 5.9146 | 5.9107 | 5.9107 | 32844.0 |
| 2009-08-05 08:16:00 | AAPL | Stock | 5.9214 | 5.9214 | 5.9211 | 5.9211 | 61600.0 |
| 2009-08-05 08:17:00 | AAPL | Stock | 5.9186 | 5.9186 | 5.9186 | 5.9186 | 2800.0 |
| 2009-08-05 08:18:00 | AAPL | Stock | 5.915 | 5.915 | 5.915 | 5.915 | 15680.0 |
| 2009-08-05 08:20:00 | AAPL | Stock | 5.9207 | 5.9207 | 5.9179 | 5.9179 | 21336.0 |
| 2009-08-05 08:22:00 | AAPL | Stock | 5.9186 | 5.9232 | 5.9179 | 5.9232 | 17080.0 |
| 2009-08-05 08:23:00 | AAPL | Stock | 5.9221 | 5.9243 | 5.9221 | 5.9232 | 36400.0 |
| 2009-08-05 08:24:00 | AAPL | Stock | 5.9232 | 5.9254 | 5.9232 | 5.925 | 54600.0 |
| 2009-08-05 08:25:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9254 | 5.9286 | 51240.0 |
| 2009-08-05 08:26:00 | AAPL | Stock | 5.9314 | 5.935 | 5.9289 | 5.935 | 103292.0 |
| 2009-08-05 08:28:00 | AAPL | Stock | 5.9361 | 5.9364 | 5.9361 | 5.9364 | 7420.0 |
| 2009-08-05 08:29:00 | AAPL | Stock | 5.9329 | 5.9329 | 5.9321 | 5.9321 | 27776.0 |
| 2009-08-05 08:30:00 | AAPL | Stock | 5.9314 | 5.9321 | 5.9304 | 5.9321 | 78400.0 |
| 2009-08-05 08:31:00 | AAPL | Stock | 5.9307 | 5.9307 | 5.9143 | 5.9257 | 103740.0 |
| 2009-08-05 08:33:00 | AAPL | Stock | 5.9246 | 5.925 | 5.9246 | 5.925 | 9016.0 |
| 2009-08-05 08:35:00 | AAPL | Stock | 5.9282 | 5.9282 | 5.9282 | 5.9282 | 5600.0 |
| 2009-08-05 08:36:00 | AAPL | Stock | 5.9282 | 5.9282 | 5.9257 | 5.9261 | 19600.0 |
| 2009-08-05 08:37:00 | AAPL | Stock | 5.9264 | 5.9264 | 5.9264 | 5.9264 | 8400.0 |
| 2009-08-05 08:38:00 | AAPL | Stock | 5.9186 | 5.9186 | 5.9186 | 5.9186 | 14000.0 |
| 2009-08-05 08:40:00 | AAPL | Stock | 5.9171 | 5.9246 | 5.9164 | 5.9246 | 39200.0 |
| 2009-08-05 08:41:00 | AAPL | Stock | 5.9211 | 5.9211 | 5.9211 | 5.9211 | 28000.0 |
| 2009-08-05 08:42:00 | AAPL | Stock | 5.915 | 5.9171 | 5.915 | 5.9171 | 25200.0 |
| 2009-08-05 08:43:00 | AAPL | Stock | 5.9164 | 5.9211 | 5.9164 | 5.9211 | 8400.0 |
| 2009-08-05 08:44:00 | AAPL | Stock | 5.9171 | 5.9179 | 5.9171 | 5.9179 | 9100.0 |
| 2009-08-05 08:46:00 | AAPL | Stock | 5.9179 | 5.9275 | 5.9179 | 5.9246 | 98000.0 |
| 2009-08-05 08:48:00 | AAPL | Stock | 5.9239 | 5.9264 | 5.9239 | 5.9264 | 16800.0 |
| 2009-08-05 08:50:00 | AAPL | Stock | 5.9261 | 5.9268 | 5.9261 | 5.9261 | 43400.0 |
| 2009-08-05 08:55:00 | AAPL | Stock | 5.9264 | 5.9264 | 5.9264 | 5.9264 | 2996.0 |
| 2009-08-05 08:56:00 | AAPL | Stock | 5.9268 | 5.9286 | 5.9268 | 5.9286 | 111104.0 |
| 2009-08-05 08:57:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9268 | 5.9268 | 15540.0 |
| 2009-08-05 08:58:00 | AAPL | Stock | 5.9268 | 5.9268 | 5.9268 | 5.9268 | 6804.0 |
| 2009-08-05 09:01:00 | AAPL | Stock | 5.9254 | 5.9254 | 5.9243 | 5.9243 | 46200.0 |
| 2009-08-05 09:02:00 | AAPL | Stock | 5.9243 | 5.9243 | 5.9239 | 5.9239 | 72800.0 |
| 2009-08-05 09:03:00 | AAPL | Stock | 5.9243 | 5.9243 | 5.9243 | 5.9243 | 39200.0 |
| 2009-08-05 09:05:00 | AAPL | Stock | 5.9264 | 5.9268 | 5.9264 | 5.9268 | 8400.0 |
| 2009-08-05 09:06:00 | AAPL | Stock | 5.9268 | 5.9268 | 5.9268 | 5.9268 | 56000.0 |
| 2009-08-05 09:07:00 | AAPL | Stock | 5.9282 | 5.9282 | 5.9232 | 5.9232 | 30800.0 |
| 2009-08-05 09:09:00 | AAPL | Stock | 5.9232 | 5.9279 | 5.9232 | 5.9279 | 5600.0 |
> showing 50 of 990,623 rows — these rows as CSV