PREVIEW / stock_1min / 2009-08-10
file: by_date/stock_1min/2009/2009-08-10.parquet size: 12.7 MB rows: 971,952 symbols: 2,767
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-10 07:10:00 | AAPL | Stock | 5.9193 | 5.9193 | 5.9193 | 5.9193 | 5600.0 |
| 2009-08-10 07:25:00 | AAPL | Stock | 5.92 | 5.92 | 5.92 | 5.92 | 2800.0 |
| 2009-08-10 07:41:00 | AAPL | Stock | 5.9632 | 5.9643 | 5.9632 | 5.9643 | 36400.0 |
| 2009-08-10 07:43:00 | AAPL | Stock | 5.9311 | 5.9325 | 5.9311 | 5.9325 | 5600.0 |
| 2009-08-10 07:44:00 | AAPL | Stock | 5.955 | 5.955 | 5.955 | 5.955 | 2800.0 |
| 2009-08-10 07:47:00 | AAPL | Stock | 5.9386 | 5.9386 | 5.9386 | 5.9386 | 29848.0 |
| 2009-08-10 07:48:00 | AAPL | Stock | 5.9386 | 5.9386 | 5.9325 | 5.9325 | 44016.0 |
| 2009-08-10 07:58:00 | AAPL | Stock | 5.9457 | 5.9457 | 5.9457 | 5.9457 | 5600.0 |
| 2009-08-10 08:00:00 | AAPL | Stock | 5.9382 | 5.9382 | 5.9339 | 5.9339 | 13104.0 |
| 2009-08-10 08:01:00 | AAPL | Stock | 5.9339 | 5.9339 | 5.9339 | 5.9339 | 11200.0 |
| 2009-08-10 08:03:00 | AAPL | Stock | 5.9339 | 5.9339 | 5.9339 | 5.9339 | 2800.0 |
| 2009-08-10 08:05:00 | AAPL | Stock | 5.9346 | 5.9346 | 5.9339 | 5.9339 | 64316.0 |
| 2009-08-10 08:06:00 | AAPL | Stock | 5.9304 | 5.9304 | 5.8982 | 5.9286 | 64484.0 |
| 2009-08-10 08:07:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 8400.0 |
| 2009-08-10 08:08:00 | AAPL | Stock | 5.9318 | 5.9321 | 5.9318 | 5.9321 | 16800.0 |
| 2009-08-10 08:10:00 | AAPL | Stock | 5.9332 | 5.9339 | 5.9332 | 5.9339 | 10276.0 |
| 2009-08-10 08:11:00 | AAPL | Stock | 5.9304 | 5.9332 | 5.93 | 5.93 | 100800.0 |
| 2009-08-10 08:12:00 | AAPL | Stock | 5.93 | 5.9321 | 5.9286 | 5.9321 | 108360.0 |
| 2009-08-10 08:14:00 | AAPL | Stock | 5.9304 | 5.9304 | 5.9304 | 5.9304 | 8400.0 |
| 2009-08-10 08:15:00 | AAPL | Stock | 5.9304 | 5.9321 | 5.9286 | 5.9321 | 72380.0 |
| 2009-08-10 08:16:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9264 | 5.9286 | 56000.0 |
| 2009-08-10 08:17:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 16800.0 |
| 2009-08-10 08:18:00 | AAPL | Stock | 5.9264 | 5.9282 | 5.9261 | 5.9261 | 26600.0 |
| 2009-08-10 08:19:00 | AAPL | Stock | 5.9261 | 5.9261 | 5.9261 | 5.9261 | 5600.0 |
| 2009-08-10 08:20:00 | AAPL | Stock | 5.9232 | 5.9232 | 5.9225 | 5.9225 | 16800.0 |
| 2009-08-10 08:21:00 | AAPL | Stock | 5.9243 | 5.925 | 5.9243 | 5.925 | 22400.0 |
| 2009-08-10 08:22:00 | AAPL | Stock | 5.925 | 5.925 | 5.925 | 5.925 | 2800.0 |
| 2009-08-10 08:23:00 | AAPL | Stock | 5.9257 | 5.9257 | 5.9257 | 5.9257 | 2800.0 |
| 2009-08-10 08:24:00 | AAPL | Stock | 5.9246 | 5.9246 | 5.9246 | 5.9246 | 13300.0 |
| 2009-08-10 08:25:00 | AAPL | Stock | 5.925 | 5.9254 | 5.9214 | 5.925 | 39200.0 |
| 2009-08-10 08:26:00 | AAPL | Stock | 5.9257 | 5.9257 | 5.9257 | 5.9257 | 3920.0 |
| 2009-08-10 08:27:00 | AAPL | Stock | 5.9218 | 5.9218 | 5.9214 | 5.9214 | 19096.0 |
| 2009-08-10 08:29:00 | AAPL | Stock | 5.9218 | 5.9286 | 5.9218 | 5.9286 | 37660.0 |
| 2009-08-10 08:31:00 | AAPL | Stock | 5.9282 | 5.9286 | 5.9229 | 5.9229 | 22960.0 |
| 2009-08-10 08:32:00 | AAPL | Stock | 5.9261 | 5.9286 | 5.9261 | 5.9286 | 19600.0 |
| 2009-08-10 08:36:00 | AAPL | Stock | 5.9268 | 5.9268 | 5.9268 | 5.9268 | 13468.0 |
| 2009-08-10 08:37:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.9286 | 5.9286 | 5488.0 |
| 2009-08-10 08:38:00 | AAPL | Stock | 5.9286 | 5.9286 | 5.925 | 5.9257 | 65520.0 |
| 2009-08-10 08:39:00 | AAPL | Stock | 5.9264 | 5.9293 | 5.9264 | 5.9293 | 5600.0 |
| 2009-08-10 08:40:00 | AAPL | Stock | 5.9293 | 5.9293 | 5.9293 | 5.9293 | 5600.0 |
| 2009-08-10 08:41:00 | AAPL | Stock | 5.9293 | 5.9293 | 5.9286 | 5.9286 | 17724.0 |
| 2009-08-10 08:43:00 | AAPL | Stock | 5.9268 | 5.9268 | 5.9268 | 5.9268 | 17052.0 |
| 2009-08-10 08:44:00 | AAPL | Stock | 5.9268 | 5.9268 | 5.925 | 5.9254 | 27160.0 |
| 2009-08-10 08:45:00 | AAPL | Stock | 5.925 | 5.925 | 5.925 | 5.925 | 2800.0 |
| 2009-08-10 08:46:00 | AAPL | Stock | 5.925 | 5.925 | 5.925 | 5.925 | 33600.0 |
| 2009-08-10 08:48:00 | AAPL | Stock | 5.925 | 5.925 | 5.925 | 5.925 | 2800.0 |
| 2009-08-10 08:49:00 | AAPL | Stock | 5.925 | 5.925 | 5.925 | 5.925 | 2800.0 |
| 2009-08-10 08:50:00 | AAPL | Stock | 5.9246 | 5.9246 | 5.9246 | 5.9246 | 5600.0 |
| 2009-08-10 08:51:00 | AAPL | Stock | 5.9243 | 5.9246 | 5.9232 | 5.9246 | 28448.0 |
| 2009-08-10 08:53:00 | AAPL | Stock | 5.925 | 5.925 | 5.925 | 5.925 | 16800.0 |
> showing 50 of 971,952 rows — these rows as CSV