PREVIEW / stock_1min / 2009-11-11
file: by_date/stock_1min/2009/2009-11-11.parquet size: 12.5 MB rows: 941,418 symbols: 2,766
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 |
|---|---|---|---|---|---|---|---|
| 2009-11-11 04:15:00 | AAPL | Stock | 7.2632 | 7.2632 | 7.2632 | 7.2632 | 2800.0 |
| 2009-11-11 04:21:00 | AAPL | Stock | 7.2632 | 7.2632 | 7.2632 | 7.2632 | 2800.0 |
| 2009-11-11 04:22:00 | AAPL | Stock | 7.2686 | 7.2686 | 7.2686 | 7.2686 | 2800.0 |
| 2009-11-11 06:14:00 | AAPL | Stock | 7.2857 | 7.2857 | 7.2857 | 7.2857 | 2800.0 |
| 2009-11-11 06:36:00 | AAPL | Stock | 7.2839 | 7.2839 | 7.2839 | 7.2839 | 2800.0 |
| 2009-11-11 06:57:00 | AAPL | Stock | 7.2857 | 7.2857 | 7.2857 | 7.2857 | 3920.0 |
| 2009-11-11 07:00:00 | AAPL | Stock | 7.3054 | 7.3054 | 7.3054 | 7.3054 | 14000.0 |
| 2009-11-11 07:01:00 | AAPL | Stock | 7.3054 | 7.3054 | 7.3036 | 7.3036 | 8400.0 |
| 2009-11-11 07:02:00 | AAPL | Stock | 7.3036 | 7.3036 | 7.3036 | 7.3036 | 8400.0 |
| 2009-11-11 07:03:00 | AAPL | Stock | 7.3071 | 7.3071 | 7.3071 | 7.3071 | 2800.0 |
| 2009-11-11 07:05:00 | AAPL | Stock | 7.2914 | 7.2914 | 7.2914 | 7.2914 | 10220.0 |
| 2009-11-11 07:13:00 | AAPL | Stock | 7.2918 | 7.2943 | 7.2918 | 7.2929 | 27328.0 |
| 2009-11-11 07:14:00 | AAPL | Stock | 7.2929 | 7.2929 | 7.2929 | 7.2929 | 8400.0 |
| 2009-11-11 07:15:00 | AAPL | Stock | 7.2943 | 7.2943 | 7.2943 | 7.2943 | 2800.0 |
| 2009-11-11 07:17:00 | AAPL | Stock | 7.2929 | 7.2929 | 7.2929 | 7.2929 | 27300.0 |
| 2009-11-11 07:19:00 | AAPL | Stock | 7.2911 | 7.2911 | 7.2911 | 7.2911 | 2800.0 |
| 2009-11-11 07:24:00 | AAPL | Stock | 7.2982 | 7.2982 | 7.2982 | 7.2982 | 3500.0 |
| 2009-11-11 07:28:00 | AAPL | Stock | 7.3 | 7.3 | 7.3 | 7.3 | 2800.0 |
| 2009-11-11 07:31:00 | AAPL | Stock | 7.2996 | 7.2996 | 7.2996 | 7.2996 | 5600.0 |
| 2009-11-11 07:34:00 | AAPL | Stock | 7.2996 | 7.2996 | 7.2996 | 7.2996 | 5600.0 |
| 2009-11-11 07:36:00 | AAPL | Stock | 7.2982 | 7.2982 | 7.2932 | 7.2932 | 5600.0 |
| 2009-11-11 07:37:00 | AAPL | Stock | 7.2929 | 7.2929 | 7.2929 | 7.2929 | 19600.0 |
| 2009-11-11 07:39:00 | AAPL | Stock | 7.2939 | 7.2939 | 7.2939 | 7.2939 | 9184.0 |
| 2009-11-11 07:40:00 | AAPL | Stock | 7.2964 | 7.2964 | 7.2964 | 7.2964 | 8400.0 |
| 2009-11-11 07:41:00 | AAPL | Stock | 7.2996 | 7.2996 | 7.2996 | 7.2996 | 2800.0 |
| 2009-11-11 07:42:00 | AAPL | Stock | 7.2996 | 7.2996 | 7.2996 | 7.2996 | 2800.0 |
| 2009-11-11 07:44:00 | AAPL | Stock | 7.2939 | 7.2939 | 7.2939 | 7.2939 | 2800.0 |
| 2009-11-11 07:45:00 | AAPL | Stock | 7.3 | 7.3 | 7.2989 | 7.2989 | 25480.0 |
| 2009-11-11 07:46:00 | AAPL | Stock | 7.3 | 7.3036 | 7.3 | 7.3036 | 33180.0 |
| 2009-11-11 07:50:00 | AAPL | Stock | 7.3036 | 7.3036 | 7.3036 | 7.3036 | 32900.0 |
| 2009-11-11 07:51:00 | AAPL | Stock | 7.3046 | 7.3064 | 7.3046 | 7.3064 | 18200.0 |
| 2009-11-11 07:52:00 | AAPL | Stock | 7.3064 | 7.3064 | 7.3064 | 7.3064 | 2800.0 |
| 2009-11-11 07:53:00 | AAPL | Stock | 7.3021 | 7.3021 | 7.3021 | 7.3021 | 8400.0 |
| 2009-11-11 07:56:00 | AAPL | Stock | 7.3036 | 7.3036 | 7.3036 | 7.3036 | 2800.0 |
| 2009-11-11 07:57:00 | AAPL | Stock | 7.3107 | 7.3107 | 7.3107 | 7.3107 | 16800.0 |
| 2009-11-11 08:00:00 | AAPL | Stock | 7.3061 | 7.3079 | 7.3025 | 7.3079 | 335104.0 |
| 2009-11-11 08:01:00 | AAPL | Stock | 7.3079 | 7.3086 | 7.3036 | 7.3036 | 60760.0 |
| 2009-11-11 08:02:00 | AAPL | Stock | 7.3068 | 7.3068 | 7.3064 | 7.3064 | 56000.0 |
| 2009-11-11 08:03:00 | AAPL | Stock | 7.3068 | 7.3089 | 7.3061 | 7.3089 | 21980.0 |
| 2009-11-11 08:04:00 | AAPL | Stock | 7.3071 | 7.3089 | 7.305 | 7.3089 | 35000.0 |
| 2009-11-11 08:05:00 | AAPL | Stock | 7.305 | 7.3071 | 7.3018 | 7.3032 | 108080.0 |
| 2009-11-11 08:06:00 | AAPL | Stock | 7.3032 | 7.3061 | 7.3032 | 7.3061 | 58800.0 |
| 2009-11-11 08:07:00 | AAPL | Stock | 7.3068 | 7.3068 | 7.3068 | 7.3068 | 8400.0 |
| 2009-11-11 08:08:00 | AAPL | Stock | 7.3068 | 7.3121 | 7.3068 | 7.3121 | 111580.0 |
| 2009-11-11 08:09:00 | AAPL | Stock | 7.3093 | 7.3118 | 7.3089 | 7.3093 | 25200.0 |
| 2009-11-11 08:10:00 | AAPL | Stock | 7.3089 | 7.3125 | 7.3089 | 7.3089 | 29820.0 |
| 2009-11-11 08:11:00 | AAPL | Stock | 7.3107 | 7.3139 | 7.3107 | 7.3132 | 36120.0 |
| 2009-11-11 08:12:00 | AAPL | Stock | 7.3139 | 7.315 | 7.3139 | 7.3143 | 35000.0 |
| 2009-11-11 08:13:00 | AAPL | Stock | 7.3143 | 7.3143 | 7.3125 | 7.3143 | 53200.0 |
| 2009-11-11 08:14:00 | AAPL | Stock | 7.3143 | 7.3157 | 7.3143 | 7.3143 | 69300.0 |
> showing 50 of 941,418 rows — these rows as CSV