PREVIEW / stock_1min / 2009-11-12
file: by_date/stock_1min/2009/2009-11-12.parquet size: 12.6 MB rows: 951,765 symbols: 2,760
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 |
|---|---|---|---|---|---|---|---|
| 2009-11-12 05:15:00 | AAPL | Stock | 7.2379 | 7.2379 | 7.2379 | 7.2379 | 6888.0 |
| 2009-11-12 05:31:00 | AAPL | Stock | 7.2571 | 7.2571 | 7.2571 | 7.2571 | 2800.0 |
| 2009-11-12 07:16:00 | AAPL | Stock | 7.25 | 7.25 | 7.25 | 7.25 | 2800.0 |
| 2009-11-12 07:18:00 | AAPL | Stock | 7.2379 | 7.2379 | 7.2379 | 7.2379 | 2800.0 |
| 2009-11-12 07:19:00 | AAPL | Stock | 7.2311 | 7.2311 | 7.2296 | 7.2296 | 5600.0 |
| 2009-11-12 07:20:00 | AAPL | Stock | 7.2296 | 7.2296 | 7.2268 | 7.2268 | 16800.0 |
| 2009-11-12 07:21:00 | AAPL | Stock | 7.2232 | 7.2232 | 7.2232 | 7.2232 | 9688.0 |
| 2009-11-12 07:23:00 | AAPL | Stock | 7.2296 | 7.2296 | 7.2296 | 7.2296 | 2800.0 |
| 2009-11-12 07:25:00 | AAPL | Stock | 7.2296 | 7.2296 | 7.2296 | 7.2296 | 2800.0 |
| 2009-11-12 07:30:00 | AAPL | Stock | 7.2304 | 7.2304 | 7.2296 | 7.2296 | 21280.0 |
| 2009-11-12 07:45:00 | AAPL | Stock | 7.2321 | 7.2321 | 7.2321 | 7.2321 | 2800.0 |
| 2009-11-12 07:49:00 | AAPL | Stock | 7.2286 | 7.2286 | 7.2286 | 7.2286 | 2800.0 |
| 2009-11-12 07:54:00 | AAPL | Stock | 7.2239 | 7.2239 | 7.2239 | 7.2239 | 2800.0 |
| 2009-11-12 07:57:00 | AAPL | Stock | 7.2239 | 7.2239 | 7.2239 | 7.2239 | 2800.0 |
| 2009-11-12 08:00:00 | AAPL | Stock | 7.2182 | 7.2286 | 7.2182 | 7.2286 | 36400.0 |
| 2009-11-12 08:02:00 | AAPL | Stock | 7.2371 | 7.2371 | 7.2371 | 7.2371 | 6860.0 |
| 2009-11-12 08:03:00 | AAPL | Stock | 7.2371 | 7.2371 | 7.2371 | 7.2371 | 2800.0 |
| 2009-11-12 08:04:00 | AAPL | Stock | 7.2321 | 7.2336 | 7.23 | 7.2336 | 14980.0 |
| 2009-11-12 08:05:00 | AAPL | Stock | 7.2336 | 7.2336 | 7.2336 | 7.2336 | 2800.0 |
| 2009-11-12 08:08:00 | AAPL | Stock | 7.2339 | 7.2339 | 7.2339 | 7.2339 | 2800.0 |
| 2009-11-12 08:09:00 | AAPL | Stock | 7.2339 | 7.2339 | 7.2321 | 7.2321 | 20020.0 |
| 2009-11-12 08:11:00 | AAPL | Stock | 7.2339 | 7.2339 | 7.2321 | 7.2321 | 14532.0 |
| 2009-11-12 08:12:00 | AAPL | Stock | 7.2321 | 7.2321 | 7.2321 | 7.2321 | 13440.0 |
| 2009-11-12 08:13:00 | AAPL | Stock | 7.2321 | 7.2321 | 7.2321 | 7.2321 | 2800.0 |
| 2009-11-12 08:15:00 | AAPL | Stock | 7.2368 | 7.2375 | 7.2368 | 7.2375 | 20552.0 |
| 2009-11-12 08:17:00 | AAPL | Stock | 7.2418 | 7.2429 | 7.2418 | 7.2429 | 10164.0 |
| 2009-11-12 08:18:00 | AAPL | Stock | 7.2393 | 7.2393 | 7.2393 | 7.2393 | 2800.0 |
| 2009-11-12 08:21:00 | AAPL | Stock | 7.2464 | 7.2479 | 7.2464 | 7.2479 | 23100.0 |
| 2009-11-12 08:24:00 | AAPL | Stock | 7.2464 | 7.2464 | 7.2464 | 7.2464 | 3080.0 |
| 2009-11-12 08:27:00 | AAPL | Stock | 7.2411 | 7.2411 | 7.2411 | 7.2411 | 8400.0 |
| 2009-11-12 08:29:00 | AAPL | Stock | 7.245 | 7.2482 | 7.245 | 7.2482 | 26796.0 |
| 2009-11-12 08:30:00 | AAPL | Stock | 7.2464 | 7.25 | 7.2382 | 7.2411 | 35280.0 |
| 2009-11-12 08:31:00 | AAPL | Stock | 7.2446 | 7.2529 | 7.2446 | 7.2446 | 59976.0 |
| 2009-11-12 08:32:00 | AAPL | Stock | 7.2393 | 7.2393 | 7.2382 | 7.2382 | 6300.0 |
| 2009-11-12 08:34:00 | AAPL | Stock | 7.242 | 7.2421 | 7.2407 | 7.2421 | 8400.0 |
| 2009-11-12 08:37:00 | AAPL | Stock | 7.2362 | 7.2429 | 7.2361 | 7.2429 | 80360.0 |
| 2009-11-12 08:40:00 | AAPL | Stock | 7.2393 | 7.2393 | 7.235 | 7.235 | 8400.0 |
| 2009-11-12 08:41:00 | AAPL | Stock | 7.2336 | 7.2336 | 7.2336 | 7.2336 | 2800.0 |
| 2009-11-12 08:42:00 | AAPL | Stock | 7.2414 | 7.245 | 7.2414 | 7.245 | 72940.0 |
| 2009-11-12 08:43:00 | AAPL | Stock | 7.2454 | 7.2454 | 7.2454 | 7.2454 | 2800.0 |
| 2009-11-12 08:44:00 | AAPL | Stock | 7.2493 | 7.2493 | 7.2446 | 7.2446 | 43820.0 |
| 2009-11-12 08:45:00 | AAPL | Stock | 7.2479 | 7.2479 | 7.2479 | 7.2479 | 16800.0 |
| 2009-11-12 08:47:00 | AAPL | Stock | 7.2461 | 7.2479 | 7.2461 | 7.2479 | 19600.0 |
| 2009-11-12 08:48:00 | AAPL | Stock | 7.2479 | 7.2493 | 7.2464 | 7.2493 | 8400.0 |
| 2009-11-12 08:49:00 | AAPL | Stock | 7.2471 | 7.2471 | 7.2468 | 7.2468 | 8400.0 |
| 2009-11-12 08:50:00 | AAPL | Stock | 7.2464 | 7.2464 | 7.2464 | 7.2464 | 2800.0 |
| 2009-11-12 08:54:00 | AAPL | Stock | 7.2416 | 7.2464 | 7.2416 | 7.2464 | 16800.0 |
| 2009-11-12 08:55:00 | AAPL | Stock | 7.2421 | 7.2454 | 7.2411 | 7.245 | 41440.0 |
| 2009-11-12 08:57:00 | AAPL | Stock | 7.2391 | 7.2391 | 7.2391 | 7.2391 | 2800.0 |
| 2009-11-12 08:59:00 | AAPL | Stock | 7.2436 | 7.2436 | 7.2436 | 7.2436 | 7980.0 |
> showing 50 of 951,765 rows — these rows as CSV