PREVIEW / stock_1min / 2009-10-30
file: by_date/stock_1min/2009/2009-10-30.parquet size: 13.9 MB rows: 1,034,942 symbols: 2,776
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 |
|---|---|---|---|---|---|---|---|
| 2009-10-30 05:37:00 | AAPL | Stock | 7.0407 | 7.0407 | 7.0407 | 7.0407 | 2800.0 |
| 2009-10-30 06:30:00 | AAPL | Stock | 7.0407 | 7.0407 | 7.0407 | 7.0407 | 13468.0 |
| 2009-10-30 07:00:00 | AAPL | Stock | 7.0189 | 7.0189 | 7.0036 | 7.0107 | 57260.0 |
| 2009-10-30 07:01:00 | AAPL | Stock | 7.0107 | 7.0107 | 7.0071 | 7.0071 | 16800.0 |
| 2009-10-30 07:02:00 | AAPL | Stock | 7.0107 | 7.0107 | 7.0071 | 7.0071 | 5600.0 |
| 2009-10-30 07:09:00 | AAPL | Stock | 7.0111 | 7.0111 | 7.0071 | 7.0071 | 14000.0 |
| 2009-10-30 07:22:00 | AAPL | Stock | 7.0171 | 7.0171 | 7.0171 | 7.0171 | 2800.0 |
| 2009-10-30 07:31:00 | AAPL | Stock | 7.0089 | 7.0089 | 7.0011 | 7.0011 | 16800.0 |
| 2009-10-30 07:32:00 | AAPL | Stock | 7.0004 | 7.0004 | 7.0004 | 7.0004 | 2800.0 |
| 2009-10-30 07:34:00 | AAPL | Stock | 7.0004 | 7.0004 | 7.0 | 7.0 | 11200.0 |
| 2009-10-30 07:36:00 | AAPL | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 5600.0 |
| 2009-10-30 07:41:00 | AAPL | Stock | 6.9971 | 6.9971 | 6.9914 | 6.9914 | 5600.0 |
| 2009-10-30 07:45:00 | AAPL | Stock | 6.9911 | 6.9911 | 6.9911 | 6.9911 | 2800.0 |
| 2009-10-30 07:46:00 | AAPL | Stock | 6.9907 | 6.9907 | 6.9907 | 6.9907 | 2800.0 |
| 2009-10-30 07:47:00 | AAPL | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 5600.0 |
| 2009-10-30 07:51:00 | AAPL | Stock | 7.0004 | 7.0004 | 7.0004 | 7.0004 | 2800.0 |
| 2009-10-30 08:00:00 | AAPL | Stock | 6.995 | 7.0107 | 6.995 | 7.0107 | 73416.0 |
| 2009-10-30 08:01:00 | AAPL | Stock | 7.0125 | 7.0179 | 7.0107 | 7.0168 | 42280.0 |
| 2009-10-30 08:02:00 | AAPL | Stock | 7.0175 | 7.0179 | 7.0143 | 7.0161 | 99176.0 |
| 2009-10-30 08:03:00 | AAPL | Stock | 7.0161 | 7.0179 | 7.0107 | 7.0107 | 36400.0 |
| 2009-10-30 08:04:00 | AAPL | Stock | 7.0171 | 7.0171 | 7.0171 | 7.0171 | 2800.0 |
| 2009-10-30 08:05:00 | AAPL | Stock | 7.0161 | 7.0161 | 7.0143 | 7.0143 | 5600.0 |
| 2009-10-30 08:06:00 | AAPL | Stock | 7.0161 | 7.0161 | 7.0161 | 7.0161 | 30800.0 |
| 2009-10-30 08:07:00 | AAPL | Stock | 7.0161 | 7.0168 | 7.0161 | 7.0168 | 20748.0 |
| 2009-10-30 08:08:00 | AAPL | Stock | 7.0161 | 7.0179 | 7.0143 | 7.0143 | 16800.0 |
| 2009-10-30 08:09:00 | AAPL | Stock | 7.0125 | 7.0143 | 7.0089 | 7.0089 | 72100.0 |
| 2009-10-30 08:10:00 | AAPL | Stock | 7.0079 | 7.0123 | 7.0079 | 7.0079 | 14000.0 |
| 2009-10-30 08:11:00 | AAPL | Stock | 7.0079 | 7.0079 | 7.0079 | 7.0079 | 11200.0 |
| 2009-10-30 08:12:00 | AAPL | Stock | 7.0071 | 7.0071 | 7.0071 | 7.0071 | 15288.0 |
| 2009-10-30 08:13:00 | AAPL | Stock | 7.01 | 7.01 | 7.01 | 7.01 | 2800.0 |
| 2009-10-30 08:14:00 | AAPL | Stock | 7.0093 | 7.0093 | 7.0093 | 7.0093 | 2800.0 |
| 2009-10-30 08:15:00 | AAPL | Stock | 7.0107 | 7.0107 | 7.0107 | 7.0107 | 19320.0 |
| 2009-10-30 08:16:00 | AAPL | Stock | 7.0125 | 7.0125 | 7.0125 | 7.0125 | 12880.0 |
| 2009-10-30 08:17:00 | AAPL | Stock | 7.0125 | 7.0125 | 7.0125 | 7.0125 | 2800.0 |
| 2009-10-30 08:18:00 | AAPL | Stock | 7.0143 | 7.0143 | 7.0143 | 7.0143 | 4144.0 |
| 2009-10-30 08:19:00 | AAPL | Stock | 7.0168 | 7.0168 | 7.0168 | 7.0168 | 5600.0 |
| 2009-10-30 08:20:00 | AAPL | Stock | 7.0171 | 7.0171 | 7.0164 | 7.0164 | 12684.0 |
| 2009-10-30 08:21:00 | AAPL | Stock | 7.0164 | 7.0205 | 7.0164 | 7.0205 | 28000.0 |
| 2009-10-30 08:22:00 | AAPL | Stock | 7.0154 | 7.0207 | 7.015 | 7.0182 | 58800.0 |
| 2009-10-30 08:23:00 | AAPL | Stock | 7.0204 | 7.0214 | 7.0204 | 7.0214 | 18536.0 |
| 2009-10-30 08:25:00 | AAPL | Stock | 7.0204 | 7.0211 | 7.0143 | 7.0146 | 36400.0 |
| 2009-10-30 08:26:00 | AAPL | Stock | 7.0146 | 7.0146 | 7.0125 | 7.0125 | 33600.0 |
| 2009-10-30 08:30:00 | AAPL | Stock | 7.0193 | 7.0214 | 7.0082 | 7.0107 | 83944.0 |
| 2009-10-30 08:31:00 | AAPL | Stock | 7.0068 | 7.0079 | 7.0068 | 7.0079 | 17220.0 |
| 2009-10-30 08:32:00 | AAPL | Stock | 7.0071 | 7.0114 | 7.0071 | 7.0114 | 58240.0 |
| 2009-10-30 08:33:00 | AAPL | Stock | 7.0189 | 7.0189 | 7.0189 | 7.0189 | 5600.0 |
| 2009-10-30 08:34:00 | AAPL | Stock | 7.0136 | 7.0136 | 7.0132 | 7.0132 | 11200.0 |
| 2009-10-30 08:35:00 | AAPL | Stock | 7.0132 | 7.0132 | 7.0132 | 7.0132 | 10220.0 |
| 2009-10-30 08:36:00 | AAPL | Stock | 7.0114 | 7.0114 | 7.0071 | 7.0071 | 33600.0 |
| 2009-10-30 08:40:00 | AAPL | Stock | 7.0071 | 7.0071 | 7.0071 | 7.0071 | 2800.0 |
> showing 50 of 1,034,942 rows — these rows as CSV