PREVIEW / stock_1min / 2009-09-24
file: by_date/stock_1min/2009/2009-09-24.parquet size: 13.1 MB rows: 978,689 symbols: 2,753
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 |
|---|---|---|---|---|---|---|---|
| 2009-09-24 04:15:00 | AAPL | Stock | 6.6429 | 6.6429 | 6.6429 | 6.6429 | 8400.0 |
| 2009-09-24 05:26:00 | AAPL | Stock | 6.6786 | 6.6879 | 6.6786 | 6.6879 | 5600.0 |
| 2009-09-24 07:01:00 | AAPL | Stock | 6.6675 | 6.6736 | 6.6675 | 6.6736 | 21000.0 |
| 2009-09-24 07:02:00 | AAPL | Stock | 6.6675 | 6.6696 | 6.6675 | 6.6696 | 5600.0 |
| 2009-09-24 07:03:00 | AAPL | Stock | 6.6696 | 6.6696 | 6.6696 | 6.6696 | 14000.0 |
| 2009-09-24 07:10:00 | AAPL | Stock | 6.6732 | 6.6732 | 6.6704 | 6.6732 | 14000.0 |
| 2009-09-24 07:20:00 | AAPL | Stock | 6.6711 | 6.6711 | 6.6711 | 6.6711 | 5600.0 |
| 2009-09-24 07:35:00 | AAPL | Stock | 6.6679 | 6.6679 | 6.6679 | 6.6679 | 2800.0 |
| 2009-09-24 07:38:00 | AAPL | Stock | 6.6704 | 6.6704 | 6.6704 | 6.6704 | 11200.0 |
| 2009-09-24 07:46:00 | AAPL | Stock | 6.6679 | 6.6679 | 6.6679 | 6.6679 | 2800.0 |
| 2009-09-24 07:47:00 | AAPL | Stock | 6.6714 | 6.6714 | 6.6714 | 6.6714 | 2800.0 |
| 2009-09-24 07:59:00 | AAPL | Stock | 6.6764 | 6.6804 | 6.6732 | 6.6804 | 95200.0 |
| 2009-09-24 08:00:00 | AAPL | Stock | 6.6911 | 6.6911 | 6.6679 | 6.685 | 130340.0 |
| 2009-09-24 08:02:00 | AAPL | Stock | 6.6829 | 6.6839 | 6.6786 | 6.6839 | 41944.0 |
| 2009-09-24 08:03:00 | AAPL | Stock | 6.685 | 6.6964 | 6.685 | 6.6964 | 90720.0 |
| 2009-09-24 08:04:00 | AAPL | Stock | 6.6964 | 6.6964 | 6.6929 | 6.6929 | 28000.0 |
| 2009-09-24 08:05:00 | AAPL | Stock | 6.6946 | 6.6954 | 6.6929 | 6.6943 | 50400.0 |
| 2009-09-24 08:06:00 | AAPL | Stock | 6.6896 | 6.6896 | 6.6893 | 6.6893 | 22400.0 |
| 2009-09-24 08:07:00 | AAPL | Stock | 6.6893 | 6.6911 | 6.6893 | 6.6911 | 22708.0 |
| 2009-09-24 08:08:00 | AAPL | Stock | 6.6889 | 6.6914 | 6.6889 | 6.6914 | 17892.0 |
| 2009-09-24 08:09:00 | AAPL | Stock | 6.6911 | 6.6946 | 6.6911 | 6.6946 | 64400.0 |
| 2009-09-24 08:10:00 | AAPL | Stock | 6.6914 | 6.6929 | 6.6914 | 6.6929 | 53200.0 |
| 2009-09-24 08:11:00 | AAPL | Stock | 6.6936 | 6.6964 | 6.6936 | 6.6964 | 18536.0 |
| 2009-09-24 08:12:00 | AAPL | Stock | 6.6954 | 6.6957 | 6.6946 | 6.6946 | 182896.0 |
| 2009-09-24 08:13:00 | AAPL | Stock | 6.6946 | 6.6946 | 6.6946 | 6.6946 | 89600.0 |
| 2009-09-24 08:14:00 | AAPL | Stock | 6.6946 | 6.6961 | 6.6911 | 6.6911 | 189924.0 |
| 2009-09-24 08:15:00 | AAPL | Stock | 6.6911 | 6.6936 | 6.6911 | 6.6929 | 87444.0 |
| 2009-09-24 08:16:00 | AAPL | Stock | 6.6914 | 6.695 | 6.6896 | 6.6896 | 148400.0 |
| 2009-09-24 08:17:00 | AAPL | Stock | 6.6911 | 6.6914 | 6.6911 | 6.6914 | 7000.0 |
| 2009-09-24 08:18:00 | AAPL | Stock | 6.6929 | 6.6932 | 6.6929 | 6.6929 | 123200.0 |
| 2009-09-24 08:19:00 | AAPL | Stock | 6.6929 | 6.6932 | 6.6893 | 6.6918 | 42000.0 |
| 2009-09-24 08:20:00 | AAPL | Stock | 6.6893 | 6.69 | 6.6893 | 6.69 | 42000.0 |
| 2009-09-24 08:21:00 | AAPL | Stock | 6.6904 | 6.6911 | 6.6904 | 6.6911 | 35000.0 |
| 2009-09-24 08:23:00 | AAPL | Stock | 6.6911 | 6.6925 | 6.6911 | 6.6921 | 19600.0 |
| 2009-09-24 08:24:00 | AAPL | Stock | 6.6921 | 6.6925 | 6.6921 | 6.6925 | 25396.0 |
| 2009-09-24 08:25:00 | AAPL | Stock | 6.6925 | 6.6925 | 6.6925 | 6.6925 | 5600.0 |
| 2009-09-24 08:26:00 | AAPL | Stock | 6.6925 | 6.6925 | 6.6914 | 6.6914 | 11200.0 |
| 2009-09-24 08:28:00 | AAPL | Stock | 6.6914 | 6.6914 | 6.6911 | 6.6911 | 22400.0 |
| 2009-09-24 08:29:00 | AAPL | Stock | 6.69 | 6.69 | 6.69 | 6.69 | 2800.0 |
| 2009-09-24 08:30:00 | AAPL | Stock | 6.6893 | 6.6961 | 6.6882 | 6.6946 | 271572.0 |
| 2009-09-24 08:31:00 | AAPL | Stock | 6.695 | 6.6982 | 6.6929 | 6.6982 | 289884.0 |
| 2009-09-24 08:32:00 | AAPL | Stock | 6.7 | 6.7018 | 6.6971 | 6.7011 | 91224.0 |
| 2009-09-24 08:33:00 | AAPL | Stock | 6.7 | 6.7025 | 6.6968 | 6.6968 | 94556.0 |
| 2009-09-24 08:34:00 | AAPL | Stock | 6.7011 | 6.7011 | 6.6943 | 6.6943 | 66164.0 |
| 2009-09-24 08:35:00 | AAPL | Stock | 6.6968 | 6.6986 | 6.6929 | 6.6961 | 126420.0 |
| 2009-09-24 08:36:00 | AAPL | Stock | 6.6964 | 6.6996 | 6.6964 | 6.6968 | 109004.0 |
| 2009-09-24 08:37:00 | AAPL | Stock | 6.6979 | 6.6993 | 6.6968 | 6.6986 | 116200.0 |
| 2009-09-24 08:38:00 | AAPL | Stock | 6.6986 | 6.7014 | 6.6968 | 6.6979 | 237440.0 |
| 2009-09-24 08:39:00 | AAPL | Stock | 6.6979 | 6.7018 | 6.6979 | 6.7018 | 30800.0 |
| 2009-09-24 08:40:00 | AAPL | Stock | 6.7039 | 6.7054 | 6.7039 | 6.7046 | 28112.0 |
> showing 50 of 978,689 rows — these rows as CSV