PREVIEW / stock_1min / 2009-10-26
file: by_date/stock_1min/2009/2009-10-26.parquet size: 13.5 MB rows: 1,011,833 symbols: 2,758
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 |
|---|---|---|---|---|---|---|---|
| 2009-10-26 05:13:00 | AAPL | Stock | 7.3161 | 7.3161 | 7.3161 | 7.3161 | 2800.0 |
| 2009-10-26 05:20:00 | AAPL | Stock | 7.3125 | 7.3125 | 7.3125 | 7.3125 | 2800.0 |
| 2009-10-26 07:08:00 | AAPL | Stock | 7.3089 | 7.3089 | 7.3089 | 7.3089 | 2800.0 |
| 2009-10-26 07:29:00 | AAPL | Stock | 7.3054 | 7.3054 | 7.3054 | 7.3054 | 2800.0 |
| 2009-10-26 07:32:00 | AAPL | Stock | 7.31 | 7.31 | 7.31 | 7.31 | 2800.0 |
| 2009-10-26 08:00:00 | AAPL | Stock | 7.3 | 7.3036 | 7.2839 | 7.2839 | 52836.0 |
| 2009-10-26 08:01:00 | AAPL | Stock | 7.2854 | 7.2854 | 7.2854 | 7.2854 | 5600.0 |
| 2009-10-26 08:02:00 | AAPL | Stock | 7.2857 | 7.2857 | 7.2857 | 7.2857 | 8400.0 |
| 2009-10-26 08:04:00 | AAPL | Stock | 7.2789 | 7.285 | 7.2789 | 7.285 | 5600.0 |
| 2009-10-26 08:05:00 | AAPL | Stock | 7.2857 | 7.2857 | 7.2786 | 7.2857 | 14000.0 |
| 2009-10-26 08:09:00 | AAPL | Stock | 7.2854 | 7.2854 | 7.2793 | 7.2836 | 49420.0 |
| 2009-10-26 08:10:00 | AAPL | Stock | 7.2832 | 7.2832 | 7.2832 | 7.2832 | 14000.0 |
| 2009-10-26 08:11:00 | AAPL | Stock | 7.2832 | 7.2854 | 7.2832 | 7.2854 | 26460.0 |
| 2009-10-26 08:12:00 | AAPL | Stock | 7.2854 | 7.2925 | 7.2854 | 7.2925 | 50232.0 |
| 2009-10-26 08:13:00 | AAPL | Stock | 7.2836 | 7.2836 | 7.2821 | 7.2821 | 13580.0 |
| 2009-10-26 08:14:00 | AAPL | Stock | 7.2814 | 7.2929 | 7.2814 | 7.2929 | 25200.0 |
| 2009-10-26 08:15:00 | AAPL | Stock | 7.2936 | 7.2936 | 7.2936 | 7.2936 | 5600.0 |
| 2009-10-26 08:17:00 | AAPL | Stock | 7.2939 | 7.2946 | 7.2936 | 7.2946 | 66500.0 |
| 2009-10-26 08:19:00 | AAPL | Stock | 7.2861 | 7.2864 | 7.2861 | 7.2861 | 16800.0 |
| 2009-10-26 08:20:00 | AAPL | Stock | 7.2943 | 7.2964 | 7.2918 | 7.2946 | 153720.0 |
| 2009-10-26 08:23:00 | AAPL | Stock | 7.2936 | 7.2943 | 7.2936 | 7.2943 | 30800.0 |
| 2009-10-26 08:25:00 | AAPL | Stock | 7.2946 | 7.3036 | 7.2946 | 7.3025 | 47600.0 |
| 2009-10-26 08:28:00 | AAPL | Stock | 7.3021 | 7.3021 | 7.3021 | 7.3021 | 2800.0 |
| 2009-10-26 08:30:00 | AAPL | Stock | 7.2968 | 7.2975 | 7.2968 | 7.2971 | 11200.0 |
| 2009-10-26 08:31:00 | AAPL | Stock | 7.2964 | 7.2964 | 7.2946 | 7.2946 | 28000.0 |
| 2009-10-26 08:32:00 | AAPL | Stock | 7.2946 | 7.2957 | 7.2929 | 7.2943 | 21000.0 |
| 2009-10-26 08:33:00 | AAPL | Stock | 7.2946 | 7.2946 | 7.2857 | 7.2857 | 89460.0 |
| 2009-10-26 08:34:00 | AAPL | Stock | 7.2811 | 7.2821 | 7.2811 | 7.2821 | 5600.0 |
| 2009-10-26 08:37:00 | AAPL | Stock | 7.2879 | 7.2879 | 7.2871 | 7.2875 | 14000.0 |
| 2009-10-26 08:42:00 | AAPL | Stock | 7.2929 | 7.2929 | 7.2929 | 7.2929 | 2800.0 |
| 2009-10-26 08:43:00 | AAPL | Stock | 7.2929 | 7.2929 | 7.2929 | 7.2929 | 5684.0 |
| 2009-10-26 08:44:00 | AAPL | Stock | 7.2921 | 7.2921 | 7.2921 | 7.2921 | 2800.0 |
| 2009-10-26 08:45:00 | AAPL | Stock | 7.2896 | 7.2982 | 7.2896 | 7.2896 | 47600.0 |
| 2009-10-26 08:47:00 | AAPL | Stock | 7.2932 | 7.2946 | 7.29 | 7.2939 | 35504.0 |
| 2009-10-26 08:48:00 | AAPL | Stock | 7.29 | 7.29 | 7.29 | 7.29 | 2800.0 |
| 2009-10-26 08:49:00 | AAPL | Stock | 7.2896 | 7.2896 | 7.2896 | 7.2896 | 14000.0 |
| 2009-10-26 08:51:00 | AAPL | Stock | 7.2896 | 7.2896 | 7.2896 | 7.2896 | 2800.0 |
| 2009-10-26 08:52:00 | AAPL | Stock | 7.2893 | 7.2896 | 7.2893 | 7.2896 | 21728.0 |
| 2009-10-26 08:54:00 | AAPL | Stock | 7.2896 | 7.2896 | 7.2896 | 7.2896 | 4592.0 |
| 2009-10-26 08:55:00 | AAPL | Stock | 7.2896 | 7.2896 | 7.2896 | 7.2896 | 4060.0 |
| 2009-10-26 08:56:00 | AAPL | Stock | 7.2896 | 7.2896 | 7.2896 | 7.2896 | 5600.0 |
| 2009-10-26 08:57:00 | AAPL | Stock | 7.2879 | 7.2879 | 7.2879 | 7.2879 | 2800.0 |
| 2009-10-26 08:58:00 | AAPL | Stock | 7.2879 | 7.2879 | 7.2879 | 7.2879 | 22120.0 |
| 2009-10-26 09:01:00 | AAPL | Stock | 7.2857 | 7.2861 | 7.2857 | 7.2857 | 43680.0 |
| 2009-10-26 09:04:00 | AAPL | Stock | 7.2861 | 7.2861 | 7.2857 | 7.2857 | 19600.0 |
| 2009-10-26 09:05:00 | AAPL | Stock | 7.2857 | 7.2896 | 7.2857 | 7.2893 | 73696.0 |
| 2009-10-26 09:06:00 | AAPL | Stock | 7.2925 | 7.2929 | 7.2925 | 7.2925 | 14084.0 |
| 2009-10-26 09:07:00 | AAPL | Stock | 7.2893 | 7.2893 | 7.2893 | 7.2893 | 5600.0 |
| 2009-10-26 09:08:00 | AAPL | Stock | 7.2889 | 7.2889 | 7.2889 | 7.2889 | 2800.0 |
| 2009-10-26 09:11:00 | AAPL | Stock | 7.2889 | 7.2893 | 7.2889 | 7.2893 | 12936.0 |
> showing 50 of 1,011,833 rows — these rows as CSV