PREVIEW / stock_1min / 2009-10-29
file: by_date/stock_1min/2009/2009-10-29.parquet size: 13.2 MB rows: 993,554 symbols: 2,762
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 |
|---|---|---|---|---|---|---|---|
| 2009-10-29 04:23:00 | AAPL | Stock | 6.8214 | 6.8214 | 6.8214 | 6.8214 | 2800.0 |
| 2009-10-29 04:39:00 | AAPL | Stock | 6.8214 | 6.8214 | 6.8214 | 6.8214 | 5600.0 |
| 2009-10-29 04:44:00 | AAPL | Stock | 6.8039 | 6.8039 | 6.7986 | 6.7986 | 8400.0 |
| 2009-10-29 05:03:00 | AAPL | Stock | 6.8214 | 6.8214 | 6.8214 | 6.8214 | 5600.0 |
| 2009-10-29 05:04:00 | AAPL | Stock | 6.8214 | 6.8214 | 6.8214 | 6.8214 | 8400.0 |
| 2009-10-29 05:06:00 | AAPL | Stock | 6.8232 | 6.8232 | 6.8232 | 6.8232 | 5600.0 |
| 2009-10-29 05:11:00 | AAPL | Stock | 6.8232 | 6.8232 | 6.8232 | 6.8232 | 2800.0 |
| 2009-10-29 05:12:00 | AAPL | Stock | 6.8096 | 6.8096 | 6.8093 | 6.8093 | 14000.0 |
| 2009-10-29 05:15:00 | AAPL | Stock | 6.8139 | 6.8139 | 6.8139 | 6.8139 | 5600.0 |
| 2009-10-29 05:20:00 | AAPL | Stock | 6.8232 | 6.8232 | 6.8232 | 6.8232 | 10976.0 |
| 2009-10-29 05:22:00 | AAPL | Stock | 6.8232 | 6.8232 | 6.8232 | 6.8232 | 2800.0 |
| 2009-10-29 05:33:00 | AAPL | Stock | 6.8232 | 6.8232 | 6.8232 | 6.8232 | 5908.0 |
| 2009-10-29 06:16:00 | AAPL | Stock | 6.835 | 6.835 | 6.835 | 6.835 | 2800.0 |
| 2009-10-29 06:31:00 | AAPL | Stock | 6.8389 | 6.8389 | 6.8389 | 6.8389 | 14000.0 |
| 2009-10-29 06:41:00 | AAPL | Stock | 6.8339 | 6.8339 | 6.8214 | 6.8214 | 19600.0 |
| 2009-10-29 06:42:00 | AAPL | Stock | 6.8393 | 6.8393 | 6.8393 | 6.8393 | 2800.0 |
| 2009-10-29 06:47:00 | AAPL | Stock | 6.8304 | 6.8304 | 6.8304 | 6.8304 | 2800.0 |
| 2009-10-29 06:49:00 | AAPL | Stock | 6.8307 | 6.8307 | 6.8307 | 6.8307 | 2800.0 |
| 2009-10-29 06:50:00 | AAPL | Stock | 6.8307 | 6.8307 | 6.8307 | 6.8307 | 2800.0 |
| 2009-10-29 06:52:00 | AAPL | Stock | 6.8382 | 6.8382 | 6.8382 | 6.8382 | 5292.0 |
| 2009-10-29 07:00:00 | AAPL | Stock | 6.8304 | 6.835 | 6.8304 | 6.8321 | 18312.0 |
| 2009-10-29 07:01:00 | AAPL | Stock | 6.835 | 6.835 | 6.835 | 6.835 | 5600.0 |
| 2009-10-29 07:04:00 | AAPL | Stock | 6.8382 | 6.8382 | 6.8382 | 6.8382 | 5600.0 |
| 2009-10-29 07:07:00 | AAPL | Stock | 6.8429 | 6.8464 | 6.8429 | 6.8464 | 5600.0 |
| 2009-10-29 07:09:00 | AAPL | Stock | 6.8489 | 6.8489 | 6.8489 | 6.8489 | 5600.0 |
| 2009-10-29 07:10:00 | AAPL | Stock | 6.8486 | 6.8486 | 6.8486 | 6.8486 | 2800.0 |
| 2009-10-29 07:12:00 | AAPL | Stock | 6.8493 | 6.8493 | 6.8396 | 6.8396 | 8400.0 |
| 2009-10-29 07:14:00 | AAPL | Stock | 6.8521 | 6.8539 | 6.8521 | 6.8539 | 14000.0 |
| 2009-10-29 07:16:00 | AAPL | Stock | 6.8571 | 6.8571 | 6.8571 | 6.8571 | 5600.0 |
| 2009-10-29 07:18:00 | AAPL | Stock | 6.8536 | 6.8536 | 6.8536 | 6.8536 | 2800.0 |
| 2009-10-29 07:23:00 | AAPL | Stock | 6.8568 | 6.8568 | 6.8568 | 6.8568 | 2800.0 |
| 2009-10-29 07:26:00 | AAPL | Stock | 6.8571 | 6.8571 | 6.8571 | 6.8571 | 21560.0 |
| 2009-10-29 07:28:00 | AAPL | Stock | 6.8571 | 6.8571 | 6.8571 | 6.8571 | 2800.0 |
| 2009-10-29 07:30:00 | AAPL | Stock | 6.8521 | 6.8521 | 6.8521 | 6.8521 | 2800.0 |
| 2009-10-29 07:32:00 | AAPL | Stock | 6.8571 | 6.8571 | 6.8571 | 6.8571 | 2800.0 |
| 2009-10-29 07:35:00 | AAPL | Stock | 6.8496 | 6.8536 | 6.8496 | 6.8536 | 5600.0 |
| 2009-10-29 07:36:00 | AAPL | Stock | 6.8429 | 6.8429 | 6.8393 | 6.8393 | 16800.0 |
| 2009-10-29 07:37:00 | AAPL | Stock | 6.8393 | 6.8393 | 6.8393 | 6.8393 | 2800.0 |
| 2009-10-29 07:38:00 | AAPL | Stock | 6.8321 | 6.8321 | 6.8321 | 6.8321 | 2800.0 |
| 2009-10-29 07:41:00 | AAPL | Stock | 6.8339 | 6.8339 | 6.8321 | 6.8321 | 5600.0 |
| 2009-10-29 07:43:00 | AAPL | Stock | 6.8429 | 6.8429 | 6.8429 | 6.8429 | 2800.0 |
| 2009-10-29 07:46:00 | AAPL | Stock | 6.8393 | 6.8393 | 6.8321 | 6.8321 | 16800.0 |
| 2009-10-29 07:47:00 | AAPL | Stock | 6.8429 | 6.8429 | 6.8429 | 6.8429 | 2800.0 |
| 2009-10-29 07:48:00 | AAPL | Stock | 6.8454 | 6.8482 | 6.8454 | 6.8464 | 40600.0 |
| 2009-10-29 07:51:00 | AAPL | Stock | 6.8482 | 6.8482 | 6.8457 | 6.8457 | 13076.0 |
| 2009-10-29 07:53:00 | AAPL | Stock | 6.8393 | 6.8561 | 6.8393 | 6.8561 | 12600.0 |
| 2009-10-29 08:00:00 | AAPL | Stock | 6.8393 | 6.8482 | 6.8393 | 6.8482 | 41244.0 |
| 2009-10-29 08:02:00 | AAPL | Stock | 6.8464 | 6.8475 | 6.8418 | 6.8429 | 27440.0 |
| 2009-10-29 08:03:00 | AAPL | Stock | 6.8421 | 6.8421 | 6.8414 | 6.8414 | 6776.0 |
| 2009-10-29 08:04:00 | AAPL | Stock | 6.8429 | 6.8464 | 6.8429 | 6.8464 | 30800.0 |
> showing 50 of 993,554 rows — these rows as CSV