PREVIEW / stock_1min / 2009-08-19
file: by_date/stock_1min/2009/2009-08-19.parquet size: 12.0 MB rows: 914,212 symbols: 2,721
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-19 04:32:00 | AAPL | Stock | 5.79 | 5.79 | 5.79 | 5.79 | 14000.0 |
| 2009-08-19 05:24:00 | AAPL | Stock | 5.7857 | 5.7857 | 5.7857 | 5.7857 | 8400.0 |
| 2009-08-19 05:38:00 | AAPL | Stock | 5.7857 | 5.7857 | 5.7857 | 5.7857 | 8400.0 |
| 2009-08-19 06:01:00 | AAPL | Stock | 5.7875 | 5.7875 | 5.7875 | 5.7875 | 2800.0 |
| 2009-08-19 06:06:00 | AAPL | Stock | 5.7857 | 5.7857 | 5.7857 | 5.7857 | 11200.0 |
| 2009-08-19 06:14:00 | AAPL | Stock | 5.7857 | 5.7857 | 5.7857 | 5.7857 | 16800.0 |
| 2009-08-19 06:52:00 | AAPL | Stock | 5.8107 | 5.8107 | 5.8107 | 5.8107 | 3360.0 |
| 2009-08-19 07:01:00 | AAPL | Stock | 5.8061 | 5.8061 | 5.8061 | 5.8061 | 2800.0 |
| 2009-08-19 07:02:00 | AAPL | Stock | 5.8068 | 5.8068 | 5.8068 | 5.8068 | 19600.0 |
| 2009-08-19 07:04:00 | AAPL | Stock | 5.8107 | 5.8107 | 5.8107 | 5.8107 | 7560.0 |
| 2009-08-19 07:10:00 | AAPL | Stock | 5.8179 | 5.8179 | 5.8179 | 5.8179 | 16800.0 |
| 2009-08-19 07:22:00 | AAPL | Stock | 5.8125 | 5.8125 | 5.8125 | 5.8125 | 14000.0 |
| 2009-08-19 07:24:00 | AAPL | Stock | 5.8075 | 5.8075 | 5.8075 | 5.8075 | 8400.0 |
| 2009-08-19 07:29:00 | AAPL | Stock | 5.8068 | 5.8068 | 5.8068 | 5.8068 | 2800.0 |
| 2009-08-19 07:38:00 | AAPL | Stock | 5.8 | 5.8 | 5.8 | 5.8 | 14000.0 |
| 2009-08-19 07:41:00 | AAPL | Stock | 5.8036 | 5.8036 | 5.8036 | 5.8036 | 8680.0 |
| 2009-08-19 07:43:00 | AAPL | Stock | 5.8071 | 5.8071 | 5.8071 | 5.8071 | 9464.0 |
| 2009-08-19 07:45:00 | AAPL | Stock | 5.8071 | 5.8071 | 5.8004 | 5.8004 | 8400.0 |
| 2009-08-19 07:50:00 | AAPL | Stock | 5.8 | 5.8 | 5.8 | 5.8 | 5600.0 |
| 2009-08-19 07:51:00 | AAPL | Stock | 5.8036 | 5.8036 | 5.8036 | 5.8036 | 14000.0 |
| 2009-08-19 07:52:00 | AAPL | Stock | 5.8032 | 5.8036 | 5.8025 | 5.8025 | 49700.0 |
| 2009-08-19 07:53:00 | AAPL | Stock | 5.8032 | 5.8036 | 5.8032 | 5.8036 | 50400.0 |
| 2009-08-19 07:54:00 | AAPL | Stock | 5.8036 | 5.8071 | 5.8032 | 5.8043 | 76300.0 |
| 2009-08-19 07:56:00 | AAPL | Stock | 5.8036 | 5.8036 | 5.8036 | 5.8036 | 2800.0 |
| 2009-08-19 07:57:00 | AAPL | Stock | 5.8036 | 5.8036 | 5.8036 | 5.8036 | 22400.0 |
| 2009-08-19 08:00:00 | AAPL | Stock | 5.8036 | 5.8196 | 5.8036 | 5.8154 | 324996.0 |
| 2009-08-19 08:02:00 | AAPL | Stock | 5.8082 | 5.8082 | 5.8071 | 5.8071 | 16800.0 |
| 2009-08-19 08:03:00 | AAPL | Stock | 5.8071 | 5.8071 | 5.8054 | 5.8054 | 37800.0 |
| 2009-08-19 08:04:00 | AAPL | Stock | 5.8054 | 5.8071 | 5.8036 | 5.8071 | 103880.0 |
| 2009-08-19 08:05:00 | AAPL | Stock | 5.8086 | 5.81 | 5.8086 | 5.81 | 52360.0 |
| 2009-08-19 08:06:00 | AAPL | Stock | 5.8093 | 5.8111 | 5.8071 | 5.8071 | 46704.0 |
| 2009-08-19 08:07:00 | AAPL | Stock | 5.8046 | 5.8071 | 5.8036 | 5.8071 | 14560.0 |
| 2009-08-19 08:08:00 | AAPL | Stock | 5.8036 | 5.8054 | 5.8018 | 5.8036 | 64148.0 |
| 2009-08-19 08:09:00 | AAPL | Stock | 5.8036 | 5.8054 | 5.8032 | 5.8039 | 87052.0 |
| 2009-08-19 08:10:00 | AAPL | Stock | 5.8043 | 5.8043 | 5.8036 | 5.8039 | 21700.0 |
| 2009-08-19 08:12:00 | AAPL | Stock | 5.8054 | 5.8054 | 5.8036 | 5.8039 | 11200.0 |
| 2009-08-19 08:13:00 | AAPL | Stock | 5.8054 | 5.8054 | 5.8036 | 5.8036 | 5600.0 |
| 2009-08-19 08:14:00 | AAPL | Stock | 5.8046 | 5.8046 | 5.8036 | 5.8036 | 13216.0 |
| 2009-08-19 08:15:00 | AAPL | Stock | 5.8032 | 5.8071 | 5.8029 | 5.8061 | 82852.0 |
| 2009-08-19 08:16:00 | AAPL | Stock | 5.8039 | 5.8039 | 5.8039 | 5.8039 | 5600.0 |
| 2009-08-19 08:17:00 | AAPL | Stock | 5.8039 | 5.8043 | 5.8029 | 5.8036 | 181804.0 |
| 2009-08-19 08:18:00 | AAPL | Stock | 5.8036 | 5.8046 | 5.8032 | 5.8039 | 117600.0 |
| 2009-08-19 08:19:00 | AAPL | Stock | 5.8036 | 5.8036 | 5.8036 | 5.8036 | 16240.0 |
| 2009-08-19 08:20:00 | AAPL | Stock | 5.8018 | 5.8036 | 5.8018 | 5.8018 | 100044.0 |
| 2009-08-19 08:21:00 | AAPL | Stock | 5.8018 | 5.8018 | 5.8018 | 5.8018 | 14000.0 |
| 2009-08-19 08:22:00 | AAPL | Stock | 5.8014 | 5.8018 | 5.8014 | 5.8018 | 77000.0 |
| 2009-08-19 08:23:00 | AAPL | Stock | 5.8018 | 5.8018 | 5.8018 | 5.8018 | 30800.0 |
| 2009-08-19 08:24:00 | AAPL | Stock | 5.8018 | 5.8036 | 5.8018 | 5.8036 | 73976.0 |
| 2009-08-19 08:25:00 | AAPL | Stock | 5.8018 | 5.8018 | 5.8018 | 5.8018 | 14000.0 |
| 2009-08-19 08:26:00 | AAPL | Stock | 5.8025 | 5.8036 | 5.8018 | 5.8036 | 24332.0 |
> showing 50 of 914,212 rows — these rows as CSV