PREVIEW / stock_1min / 2009-08-07
file: by_date/stock_1min/2009/2009-08-07.parquet size: 13.3 MB rows: 1,003,267 symbols: 2,736
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-07 05:06:00 | AAPL | Stock | 5.8393 | 5.8393 | 5.8393 | 5.8393 | 2800.0 |
| 2009-08-07 05:33:00 | AAPL | Stock | 5.8232 | 5.8232 | 5.8232 | 5.8232 | 8400.0 |
| 2009-08-07 05:48:00 | AAPL | Stock | 5.8232 | 5.8232 | 5.8232 | 5.8232 | 2800.0 |
| 2009-08-07 05:50:00 | AAPL | Stock | 5.7993 | 5.7993 | 5.7993 | 5.7993 | 14000.0 |
| 2009-08-07 06:36:00 | AAPL | Stock | 5.8304 | 5.8304 | 5.8304 | 5.8304 | 5600.0 |
| 2009-08-07 07:32:00 | AAPL | Stock | 5.8304 | 5.8304 | 5.8304 | 5.8304 | 2800.0 |
| 2009-08-07 07:34:00 | AAPL | Stock | 5.8286 | 5.8286 | 5.8286 | 5.8286 | 2800.0 |
| 2009-08-07 07:47:00 | AAPL | Stock | 5.8307 | 5.8307 | 5.8307 | 5.8307 | 2800.0 |
| 2009-08-07 07:50:00 | AAPL | Stock | 5.8357 | 5.8386 | 5.8357 | 5.8386 | 26180.0 |
| 2009-08-07 07:51:00 | AAPL | Stock | 5.8375 | 5.8386 | 5.8375 | 5.8386 | 16800.0 |
| 2009-08-07 07:55:00 | AAPL | Stock | 5.8429 | 5.8429 | 5.8429 | 5.8429 | 2800.0 |
| 2009-08-07 07:57:00 | AAPL | Stock | 5.8532 | 5.8532 | 5.8532 | 5.8532 | 2800.0 |
| 2009-08-07 07:59:00 | AAPL | Stock | 5.8536 | 5.8536 | 5.8536 | 5.8536 | 2800.0 |
| 2009-08-07 08:00:00 | AAPL | Stock | 5.8525 | 5.8539 | 5.8436 | 5.8536 | 32200.0 |
| 2009-08-07 08:01:00 | AAPL | Stock | 5.8536 | 5.8536 | 5.8464 | 5.8536 | 44800.0 |
| 2009-08-07 08:02:00 | AAPL | Stock | 5.8536 | 5.8536 | 5.8536 | 5.8536 | 9800.0 |
| 2009-08-07 08:03:00 | AAPL | Stock | 5.8536 | 5.8536 | 5.8468 | 5.8468 | 36960.0 |
| 2009-08-07 08:06:00 | AAPL | Stock | 5.8561 | 5.8571 | 5.8561 | 5.8571 | 17920.0 |
| 2009-08-07 08:07:00 | AAPL | Stock | 5.8571 | 5.8571 | 5.8571 | 5.8571 | 11760.0 |
| 2009-08-07 08:08:00 | AAPL | Stock | 5.8636 | 5.8654 | 5.8636 | 5.8654 | 8400.0 |
| 2009-08-07 08:11:00 | AAPL | Stock | 5.8571 | 5.8571 | 5.8571 | 5.8571 | 6440.0 |
| 2009-08-07 08:12:00 | AAPL | Stock | 5.8571 | 5.8571 | 5.8568 | 5.8571 | 62580.0 |
| 2009-08-07 08:14:00 | AAPL | Stock | 5.8579 | 5.8579 | 5.8571 | 5.8571 | 66612.0 |
| 2009-08-07 08:15:00 | AAPL | Stock | 5.8571 | 5.8571 | 5.8571 | 5.8571 | 44800.0 |
| 2009-08-07 08:16:00 | AAPL | Stock | 5.8571 | 5.8571 | 5.8571 | 5.8571 | 5600.0 |
| 2009-08-07 08:17:00 | AAPL | Stock | 5.8625 | 5.8625 | 5.8625 | 5.8625 | 8400.0 |
| 2009-08-07 08:19:00 | AAPL | Stock | 5.8625 | 5.8625 | 5.8625 | 5.8625 | 28000.0 |
| 2009-08-07 08:23:00 | AAPL | Stock | 5.8607 | 5.8607 | 5.8607 | 5.8607 | 14000.0 |
| 2009-08-07 08:24:00 | AAPL | Stock | 5.8643 | 5.8661 | 5.8643 | 5.8661 | 25200.0 |
| 2009-08-07 08:25:00 | AAPL | Stock | 5.8746 | 5.875 | 5.8743 | 5.875 | 56000.0 |
| 2009-08-07 08:26:00 | AAPL | Stock | 5.8679 | 5.8696 | 5.8679 | 5.8696 | 8400.0 |
| 2009-08-07 08:27:00 | AAPL | Stock | 5.8671 | 5.8671 | 5.8671 | 5.8671 | 81200.0 |
| 2009-08-07 08:28:00 | AAPL | Stock | 5.875 | 5.875 | 5.8696 | 5.8696 | 50400.0 |
| 2009-08-07 08:29:00 | AAPL | Stock | 5.8696 | 5.8696 | 5.8696 | 5.8696 | 55076.0 |
| 2009-08-07 08:30:00 | AAPL | Stock | 5.8746 | 5.9179 | 5.8746 | 5.9179 | 611352.0 |
| 2009-08-07 08:31:00 | AAPL | Stock | 5.9179 | 5.9214 | 5.9046 | 5.9186 | 201488.0 |
| 2009-08-07 08:32:00 | AAPL | Stock | 5.915 | 5.9214 | 5.9129 | 5.9129 | 146384.0 |
| 2009-08-07 08:33:00 | AAPL | Stock | 5.9046 | 5.9107 | 5.9046 | 5.9071 | 32900.0 |
| 2009-08-07 08:34:00 | AAPL | Stock | 5.9057 | 5.9154 | 5.9057 | 5.9154 | 311752.0 |
| 2009-08-07 08:35:00 | AAPL | Stock | 5.9171 | 5.9171 | 5.9143 | 5.9143 | 73136.0 |
| 2009-08-07 08:36:00 | AAPL | Stock | 5.9114 | 5.9143 | 5.9111 | 5.9143 | 74452.0 |
| 2009-08-07 08:37:00 | AAPL | Stock | 5.9139 | 5.9179 | 5.9139 | 5.9179 | 54740.0 |
| 2009-08-07 08:38:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9161 | 5.9161 | 14840.0 |
| 2009-08-07 08:39:00 | AAPL | Stock | 5.9161 | 5.9179 | 5.9154 | 5.9154 | 53200.0 |
| 2009-08-07 08:40:00 | AAPL | Stock | 5.9179 | 5.9211 | 5.9154 | 5.9157 | 138488.0 |
| 2009-08-07 08:41:00 | AAPL | Stock | 5.9164 | 5.9171 | 5.9154 | 5.9154 | 89852.0 |
| 2009-08-07 08:42:00 | AAPL | Stock | 5.9161 | 5.9168 | 5.9161 | 5.9168 | 19908.0 |
| 2009-08-07 08:43:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9164 | 5.9164 | 96964.0 |
| 2009-08-07 08:44:00 | AAPL | Stock | 5.9179 | 5.9179 | 5.9164 | 5.9164 | 35924.0 |
| 2009-08-07 08:45:00 | AAPL | Stock | 5.9164 | 5.9171 | 5.9154 | 5.9154 | 16968.0 |
> showing 50 of 1,003,267 rows — these rows as CSV