PREVIEW / stock_1min / 2009-11-10
file: by_date/stock_1min/2009/2009-11-10.parquet size: 12.8 MB rows: 971,498 symbols: 2,773
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 |
|---|---|---|---|---|---|---|---|
| 2009-11-10 05:27:00 | AAPL | Stock | 7.1918 | 7.1918 | 7.1811 | 7.1811 | 5600.0 |
| 2009-11-10 07:03:00 | AAPL | Stock | 7.1825 | 7.1825 | 7.1825 | 7.1825 | 8400.0 |
| 2009-11-10 07:18:00 | AAPL | Stock | 7.1811 | 7.1811 | 7.1811 | 7.1811 | 2800.0 |
| 2009-11-10 07:25:00 | AAPL | Stock | 7.1925 | 7.1925 | 7.1925 | 7.1925 | 2800.0 |
| 2009-11-10 07:26:00 | AAPL | Stock | 7.1893 | 7.1893 | 7.1893 | 7.1893 | 5600.0 |
| 2009-11-10 07:27:00 | AAPL | Stock | 7.1896 | 7.1896 | 7.1896 | 7.1896 | 2800.0 |
| 2009-11-10 07:28:00 | AAPL | Stock | 7.1925 | 7.1925 | 7.1925 | 7.1925 | 2800.0 |
| 2009-11-10 07:30:00 | AAPL | Stock | 7.1982 | 7.1982 | 7.1982 | 7.1982 | 11844.0 |
| 2009-11-10 07:51:00 | AAPL | Stock | 7.1946 | 7.1946 | 7.1811 | 7.1811 | 22792.0 |
| 2009-11-10 07:52:00 | AAPL | Stock | 7.1811 | 7.1811 | 7.1811 | 7.1811 | 8400.0 |
| 2009-11-10 07:56:00 | AAPL | Stock | 7.1807 | 7.1807 | 7.1807 | 7.1807 | 2800.0 |
| 2009-11-10 08:00:00 | AAPL | Stock | 7.1929 | 7.1946 | 7.1807 | 7.1821 | 72520.0 |
| 2009-11-10 08:01:00 | AAPL | Stock | 7.1857 | 7.1875 | 7.1857 | 7.1875 | 8400.0 |
| 2009-11-10 08:03:00 | AAPL | Stock | 7.1857 | 7.1857 | 7.1857 | 7.1857 | 2800.0 |
| 2009-11-10 08:04:00 | AAPL | Stock | 7.1857 | 7.1857 | 7.1857 | 7.1857 | 2800.0 |
| 2009-11-10 08:05:00 | AAPL | Stock | 7.1857 | 7.1857 | 7.1857 | 7.1857 | 2800.0 |
| 2009-11-10 08:07:00 | AAPL | Stock | 7.1829 | 7.1893 | 7.1829 | 7.1829 | 65184.0 |
| 2009-11-10 08:08:00 | AAPL | Stock | 7.1832 | 7.1832 | 7.1786 | 7.1786 | 35000.0 |
| 2009-11-10 08:09:00 | AAPL | Stock | 7.1793 | 7.1796 | 7.1768 | 7.1768 | 19600.0 |
| 2009-11-10 08:10:00 | AAPL | Stock | 7.1786 | 7.1786 | 7.1732 | 7.1732 | 42280.0 |
| 2009-11-10 08:12:00 | AAPL | Stock | 7.1782 | 7.1782 | 7.175 | 7.175 | 36400.0 |
| 2009-11-10 08:13:00 | AAPL | Stock | 7.1729 | 7.1739 | 7.1721 | 7.1739 | 34524.0 |
| 2009-11-10 08:15:00 | AAPL | Stock | 7.175 | 7.175 | 7.1725 | 7.1725 | 11200.0 |
| 2009-11-10 08:16:00 | AAPL | Stock | 7.175 | 7.175 | 7.175 | 7.175 | 11200.0 |
| 2009-11-10 08:17:00 | AAPL | Stock | 7.1761 | 7.1786 | 7.1761 | 7.1786 | 138656.0 |
| 2009-11-10 08:19:00 | AAPL | Stock | 7.1802 | 7.1804 | 7.18 | 7.1804 | 31640.0 |
| 2009-11-10 08:20:00 | AAPL | Stock | 7.1821 | 7.1821 | 7.1821 | 7.1821 | 2800.0 |
| 2009-11-10 08:21:00 | AAPL | Stock | 7.1854 | 7.1854 | 7.1854 | 7.1854 | 8400.0 |
| 2009-11-10 08:22:00 | AAPL | Stock | 7.1854 | 7.1857 | 7.1854 | 7.1857 | 8400.0 |
| 2009-11-10 08:23:00 | AAPL | Stock | 7.1857 | 7.1911 | 7.1789 | 7.1911 | 24724.0 |
| 2009-11-10 08:24:00 | AAPL | Stock | 7.1929 | 7.1929 | 7.1929 | 7.1929 | 2800.0 |
| 2009-11-10 08:25:00 | AAPL | Stock | 7.1882 | 7.1882 | 7.1857 | 7.1857 | 22400.0 |
| 2009-11-10 08:26:00 | AAPL | Stock | 7.1948 | 7.1948 | 7.1948 | 7.1948 | 2800.0 |
| 2009-11-10 08:27:00 | AAPL | Stock | 7.1925 | 7.1925 | 7.1925 | 7.1925 | 2800.0 |
| 2009-11-10 08:28:00 | AAPL | Stock | 7.1918 | 7.1929 | 7.1918 | 7.1929 | 10780.0 |
| 2009-11-10 08:29:00 | AAPL | Stock | 7.1925 | 7.1925 | 7.1925 | 7.1925 | 5600.0 |
| 2009-11-10 08:33:00 | AAPL | Stock | 7.1832 | 7.1843 | 7.18 | 7.18 | 28000.0 |
| 2009-11-10 08:35:00 | AAPL | Stock | 7.1911 | 7.1911 | 7.1911 | 7.1911 | 5600.0 |
| 2009-11-10 08:38:00 | AAPL | Stock | 7.1911 | 7.1911 | 7.1911 | 7.1911 | 14000.0 |
| 2009-11-10 08:40:00 | AAPL | Stock | 7.1864 | 7.1907 | 7.1857 | 7.1875 | 22400.0 |
| 2009-11-10 08:42:00 | AAPL | Stock | 7.1864 | 7.1864 | 7.1864 | 7.1864 | 2800.0 |
| 2009-11-10 08:43:00 | AAPL | Stock | 7.1857 | 7.1857 | 7.1857 | 7.1857 | 11200.0 |
| 2009-11-10 08:44:00 | AAPL | Stock | 7.1857 | 7.1875 | 7.1857 | 7.1875 | 14000.0 |
| 2009-11-10 08:45:00 | AAPL | Stock | 7.1861 | 7.1875 | 7.1857 | 7.1857 | 44800.0 |
| 2009-11-10 08:46:00 | AAPL | Stock | 7.1875 | 7.1875 | 7.1875 | 7.1875 | 5600.0 |
| 2009-11-10 08:47:00 | AAPL | Stock | 7.1861 | 7.1861 | 7.1857 | 7.1857 | 11200.0 |
| 2009-11-10 08:48:00 | AAPL | Stock | 7.1861 | 7.1861 | 7.1857 | 7.1857 | 30800.0 |
| 2009-11-10 08:49:00 | AAPL | Stock | 7.1857 | 7.1861 | 7.1857 | 7.1861 | 11200.0 |
| 2009-11-10 08:50:00 | AAPL | Stock | 7.19 | 7.1911 | 7.19 | 7.1911 | 54880.0 |
| 2009-11-10 08:51:00 | AAPL | Stock | 7.1857 | 7.1857 | 7.1857 | 7.1857 | 5600.0 |
> showing 50 of 971,498 rows — these rows as CSV