PREVIEW / stock_1min / 2009-10-22
file: by_date/stock_1min/2009/2009-10-22.parquet size: 12.8 MB rows: 960,125 symbols: 2,747
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 |
|---|---|---|---|---|---|---|---|
| 2009-10-22 04:21:00 | AAPL | Stock | 7.2893 | 7.2893 | 7.2893 | 7.2893 | 14000.0 |
| 2009-10-22 04:22:00 | AAPL | Stock | 7.2893 | 7.2893 | 7.2893 | 7.2893 | 2800.0 |
| 2009-10-22 04:23:00 | AAPL | Stock | 7.2679 | 7.2679 | 7.2679 | 7.2679 | 2800.0 |
| 2009-10-22 04:30:00 | AAPL | Stock | 7.2707 | 7.2707 | 7.2707 | 7.2707 | 2800.0 |
| 2009-10-22 04:41:00 | AAPL | Stock | 7.2696 | 7.2696 | 7.2696 | 7.2696 | 2800.0 |
| 2009-10-22 04:42:00 | AAPL | Stock | 7.2693 | 7.2693 | 7.2693 | 7.2693 | 2800.0 |
| 2009-10-22 04:47:00 | AAPL | Stock | 7.2689 | 7.2689 | 7.2689 | 7.2689 | 2800.0 |
| 2009-10-22 05:08:00 | AAPL | Stock | 7.2507 | 7.2507 | 7.2507 | 7.2507 | 6916.0 |
| 2009-10-22 05:14:00 | AAPL | Stock | 7.2511 | 7.2511 | 7.2511 | 7.2511 | 2800.0 |
| 2009-10-22 05:23:00 | AAPL | Stock | 7.2504 | 7.2504 | 7.2504 | 7.2504 | 2800.0 |
| 2009-10-22 05:25:00 | AAPL | Stock | 7.2504 | 7.2504 | 7.2504 | 7.2504 | 2800.0 |
| 2009-10-22 05:42:00 | AAPL | Stock | 7.2589 | 7.2589 | 7.2589 | 7.2589 | 2800.0 |
| 2009-10-22 05:47:00 | AAPL | Stock | 7.2589 | 7.2589 | 7.2589 | 7.2589 | 2800.0 |
| 2009-10-22 05:48:00 | AAPL | Stock | 7.25 | 7.25 | 7.25 | 7.25 | 2800.0 |
| 2009-10-22 06:49:00 | AAPL | Stock | 7.2746 | 7.2821 | 7.2746 | 7.2821 | 9240.0 |
| 2009-10-22 06:51:00 | AAPL | Stock | 7.2839 | 7.2839 | 7.2839 | 7.2839 | 5600.0 |
| 2009-10-22 06:52:00 | AAPL | Stock | 7.2861 | 7.2861 | 7.2861 | 7.2861 | 2800.0 |
| 2009-10-22 06:56:00 | AAPL | Stock | 7.2875 | 7.2875 | 7.2875 | 7.2875 | 2800.0 |
| 2009-10-22 07:02:00 | AAPL | Stock | 7.3057 | 7.3057 | 7.3057 | 7.3057 | 5600.0 |
| 2009-10-22 07:03:00 | AAPL | Stock | 7.3214 | 7.3214 | 7.3071 | 7.3071 | 7448.0 |
| 2009-10-22 07:06:00 | AAPL | Stock | 7.3036 | 7.3036 | 7.3036 | 7.3036 | 2800.0 |
| 2009-10-22 07:07:00 | AAPL | Stock | 7.2929 | 7.2929 | 7.2929 | 7.2929 | 12180.0 |
| 2009-10-22 07:08:00 | AAPL | Stock | 7.3118 | 7.3157 | 7.3118 | 7.3157 | 7112.0 |
| 2009-10-22 07:27:00 | AAPL | Stock | 7.2954 | 7.2954 | 7.295 | 7.295 | 54796.0 |
| 2009-10-22 07:29:00 | AAPL | Stock | 7.2968 | 7.2968 | 7.2968 | 7.2968 | 5600.0 |
| 2009-10-22 07:33:00 | AAPL | Stock | 7.3 | 7.3 | 7.3 | 7.3 | 8512.0 |
| 2009-10-22 07:42:00 | AAPL | Stock | 7.3036 | 7.3036 | 7.3032 | 7.3032 | 33320.0 |
| 2009-10-22 07:55:00 | AAPL | Stock | 7.3018 | 7.3018 | 7.2964 | 7.2975 | 27748.0 |
| 2009-10-22 07:59:00 | AAPL | Stock | 7.2975 | 7.2975 | 7.2964 | 7.2964 | 15400.0 |
| 2009-10-22 08:00:00 | AAPL | Stock | 7.3 | 7.3171 | 7.3 | 7.3171 | 116564.0 |
| 2009-10-22 08:01:00 | AAPL | Stock | 7.3161 | 7.3214 | 7.3161 | 7.3214 | 191296.0 |
| 2009-10-22 08:02:00 | AAPL | Stock | 7.3214 | 7.325 | 7.3129 | 7.325 | 91000.0 |
| 2009-10-22 08:03:00 | AAPL | Stock | 7.3279 | 7.3343 | 7.3275 | 7.3282 | 58800.0 |
| 2009-10-22 08:04:00 | AAPL | Stock | 7.3282 | 7.3371 | 7.3282 | 7.3339 | 158788.0 |
| 2009-10-22 08:05:00 | AAPL | Stock | 7.3368 | 7.3421 | 7.3357 | 7.3421 | 264656.0 |
| 2009-10-22 08:06:00 | AAPL | Stock | 7.3382 | 7.3568 | 7.3364 | 7.3429 | 233240.0 |
| 2009-10-22 08:07:00 | AAPL | Stock | 7.3457 | 7.3518 | 7.3429 | 7.3518 | 104160.0 |
| 2009-10-22 08:08:00 | AAPL | Stock | 7.3507 | 7.3507 | 7.3436 | 7.3464 | 126728.0 |
| 2009-10-22 08:09:00 | AAPL | Stock | 7.3493 | 7.3493 | 7.3493 | 7.3493 | 5600.0 |
| 2009-10-22 08:10:00 | AAPL | Stock | 7.3464 | 7.3486 | 7.3429 | 7.3432 | 72492.0 |
| 2009-10-22 08:11:00 | AAPL | Stock | 7.3482 | 7.3482 | 7.3468 | 7.3471 | 56196.0 |
| 2009-10-22 08:12:00 | AAPL | Stock | 7.3482 | 7.3561 | 7.3482 | 7.3561 | 95564.0 |
| 2009-10-22 08:13:00 | AAPL | Stock | 7.3561 | 7.3636 | 7.3557 | 7.3607 | 441476.0 |
| 2009-10-22 08:14:00 | AAPL | Stock | 7.3625 | 7.3675 | 7.3607 | 7.3675 | 192696.0 |
| 2009-10-22 08:15:00 | AAPL | Stock | 7.3671 | 7.3725 | 7.3671 | 7.3725 | 216720.0 |
| 2009-10-22 08:16:00 | AAPL | Stock | 7.3729 | 7.375 | 7.3679 | 7.3721 | 205912.0 |
| 2009-10-22 08:17:00 | AAPL | Stock | 7.375 | 7.3764 | 7.3714 | 7.3764 | 273364.0 |
| 2009-10-22 08:18:00 | AAPL | Stock | 7.3746 | 7.3746 | 7.3704 | 7.3704 | 95060.0 |
| 2009-10-22 08:19:00 | AAPL | Stock | 7.3711 | 7.3746 | 7.3711 | 7.3732 | 201852.0 |
| 2009-10-22 08:20:00 | AAPL | Stock | 7.3714 | 7.3743 | 7.3632 | 7.3664 | 308840.0 |
> showing 50 of 960,125 rows — these rows as CSV