PREVIEW / stock_1min / 2009-10-27
file: by_date/stock_1min/2009/2009-10-27.parquet size: 13.0 MB rows: 978,209 symbols: 2,763
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 |
|---|---|---|---|---|---|---|---|
| 2009-10-27 04:20:00 | AAPL | Stock | 7.2139 | 7.2139 | 7.2139 | 7.2139 | 2800.0 |
| 2009-10-27 06:28:00 | AAPL | Stock | 7.2089 | 7.2089 | 7.2089 | 7.2089 | 5600.0 |
| 2009-10-27 07:01:00 | AAPL | Stock | 7.2143 | 7.2143 | 7.2143 | 7.2143 | 13468.0 |
| 2009-10-27 07:02:00 | AAPL | Stock | 7.1825 | 7.1825 | 7.1825 | 7.1825 | 16800.0 |
| 2009-10-27 07:20:00 | AAPL | Stock | 7.2036 | 7.2036 | 7.2036 | 7.2036 | 14000.0 |
| 2009-10-27 07:24:00 | AAPL | Stock | 7.2118 | 7.2143 | 7.2118 | 7.2143 | 44240.0 |
| 2009-10-27 07:25:00 | AAPL | Stock | 7.2143 | 7.2143 | 7.1971 | 7.1971 | 19600.0 |
| 2009-10-27 07:26:00 | AAPL | Stock | 7.2036 | 7.2036 | 7.1957 | 7.1957 | 16800.0 |
| 2009-10-27 07:29:00 | AAPL | Stock | 7.2136 | 7.2136 | 7.2136 | 7.2136 | 2800.0 |
| 2009-10-27 07:43:00 | AAPL | Stock | 7.2132 | 7.2132 | 7.2132 | 7.2132 | 5600.0 |
| 2009-10-27 07:45:00 | AAPL | Stock | 7.2 | 7.2 | 7.2 | 7.2 | 5600.0 |
| 2009-10-27 07:57:00 | AAPL | Stock | 7.1982 | 7.1982 | 7.1982 | 7.1982 | 8400.0 |
| 2009-10-27 08:00:00 | AAPL | Stock | 7.2125 | 7.2132 | 7.2029 | 7.2132 | 196700.0 |
| 2009-10-27 08:01:00 | AAPL | Stock | 7.2084 | 7.218 | 7.2084 | 7.2093 | 12460.0 |
| 2009-10-27 08:02:00 | AAPL | Stock | 7.2071 | 7.2071 | 7.2071 | 7.2071 | 2800.0 |
| 2009-10-27 08:04:00 | AAPL | Stock | 7.2089 | 7.2089 | 7.2089 | 7.2089 | 2800.0 |
| 2009-10-27 08:05:00 | AAPL | Stock | 7.2161 | 7.2161 | 7.2143 | 7.2143 | 44156.0 |
| 2009-10-27 08:06:00 | AAPL | Stock | 7.2143 | 7.2164 | 7.2143 | 7.2164 | 11788.0 |
| 2009-10-27 08:07:00 | AAPL | Stock | 7.2143 | 7.2182 | 7.2143 | 7.2182 | 8400.0 |
| 2009-10-27 08:08:00 | AAPL | Stock | 7.2218 | 7.2218 | 7.2218 | 7.2218 | 8400.0 |
| 2009-10-27 08:09:00 | AAPL | Stock | 7.2218 | 7.2218 | 7.2218 | 7.2218 | 2800.0 |
| 2009-10-27 08:10:00 | AAPL | Stock | 7.2161 | 7.2161 | 7.2161 | 7.2161 | 2800.0 |
| 2009-10-27 08:11:00 | AAPL | Stock | 7.2171 | 7.2171 | 7.2161 | 7.2161 | 15652.0 |
| 2009-10-27 08:12:00 | AAPL | Stock | 7.2161 | 7.2193 | 7.2125 | 7.2157 | 42644.0 |
| 2009-10-27 08:13:00 | AAPL | Stock | 7.2121 | 7.2121 | 7.2121 | 7.2121 | 2800.0 |
| 2009-10-27 08:16:00 | AAPL | Stock | 7.2054 | 7.2054 | 7.2054 | 7.2054 | 2800.0 |
| 2009-10-27 08:17:00 | AAPL | Stock | 7.2075 | 7.2075 | 7.2036 | 7.2036 | 8400.0 |
| 2009-10-27 08:18:00 | AAPL | Stock | 7.2054 | 7.2054 | 7.2054 | 7.2054 | 4312.0 |
| 2009-10-27 08:26:00 | AAPL | Stock | 7.2037 | 7.2037 | 7.2036 | 7.2036 | 8400.0 |
| 2009-10-27 08:27:00 | AAPL | Stock | 7.2036 | 7.2036 | 7.2021 | 7.2021 | 8400.0 |
| 2009-10-27 08:28:00 | AAPL | Stock | 7.2018 | 7.2036 | 7.2 | 7.2 | 32788.0 |
| 2009-10-27 08:29:00 | AAPL | Stock | 7.2 | 7.2 | 7.2 | 7.2 | 2800.0 |
| 2009-10-27 08:30:00 | AAPL | Stock | 7.2 | 7.2 | 7.2 | 7.2 | 2800.0 |
| 2009-10-27 08:31:00 | AAPL | Stock | 7.2018 | 7.2018 | 7.2018 | 7.2018 | 2800.0 |
| 2009-10-27 08:32:00 | AAPL | Stock | 7.2 | 7.2 | 7.1964 | 7.1964 | 29568.0 |
| 2009-10-27 08:33:00 | AAPL | Stock | 7.1964 | 7.1964 | 7.1961 | 7.1961 | 28000.0 |
| 2009-10-27 08:34:00 | AAPL | Stock | 7.1961 | 7.1964 | 7.1961 | 7.1964 | 5600.0 |
| 2009-10-27 08:35:00 | AAPL | Stock | 7.1964 | 7.1964 | 7.1964 | 7.1964 | 2800.0 |
| 2009-10-27 08:37:00 | AAPL | Stock | 7.1964 | 7.2018 | 7.1961 | 7.1961 | 41104.0 |
| 2009-10-27 08:38:00 | AAPL | Stock | 7.1993 | 7.2 | 7.1993 | 7.2 | 11200.0 |
| 2009-10-27 08:39:00 | AAPL | Stock | 7.1993 | 7.2 | 7.1993 | 7.2 | 7280.0 |
| 2009-10-27 08:40:00 | AAPL | Stock | 7.2018 | 7.2018 | 7.1996 | 7.2018 | 8400.0 |
| 2009-10-27 08:42:00 | AAPL | Stock | 7.2036 | 7.2036 | 7.2036 | 7.2036 | 2800.0 |
| 2009-10-27 08:47:00 | AAPL | Stock | 7.2036 | 7.2036 | 7.2036 | 7.2036 | 8400.0 |
| 2009-10-27 08:49:00 | AAPL | Stock | 7.2046 | 7.2046 | 7.2046 | 7.2046 | 5600.0 |
| 2009-10-27 08:50:00 | AAPL | Stock | 7.2004 | 7.2043 | 7.2 | 7.2043 | 16800.0 |
| 2009-10-27 08:52:00 | AAPL | Stock | 7.2032 | 7.2036 | 7.2032 | 7.2036 | 25200.0 |
| 2009-10-27 08:54:00 | AAPL | Stock | 7.2 | 7.2004 | 7.1993 | 7.2004 | 74368.0 |
| 2009-10-27 08:55:00 | AAPL | Stock | 7.2 | 7.2004 | 7.2 | 7.2004 | 7392.0 |
| 2009-10-27 08:57:00 | AAPL | Stock | 7.2011 | 7.2011 | 7.2 | 7.2 | 58800.0 |
> showing 50 of 978,209 rows — these rows as CSV