PREVIEW / stock_1min / 2009-11-17
file: by_date/stock_1min/2009/2009-11-17.parquet size: 12.5 MB rows: 943,254 symbols: 2,779
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 |
|---|---|---|---|---|---|---|---|
| 2009-11-17 07:09:00 | AAPL | Stock | 7.35 | 7.35 | 7.35 | 7.35 | 2800.0 |
| 2009-11-17 07:16:00 | AAPL | Stock | 7.3571 | 7.3571 | 7.3571 | 7.3571 | 2800.0 |
| 2009-11-17 07:22:00 | AAPL | Stock | 7.3571 | 7.3571 | 7.3571 | 7.3571 | 5600.0 |
| 2009-11-17 07:30:00 | AAPL | Stock | 7.3571 | 7.3571 | 7.3571 | 7.3571 | 2800.0 |
| 2009-11-17 07:31:00 | AAPL | Stock | 7.3568 | 7.3568 | 7.3568 | 7.3568 | 2800.0 |
| 2009-11-17 07:32:00 | AAPL | Stock | 7.3418 | 7.3418 | 7.3411 | 7.3411 | 19600.0 |
| 2009-11-17 07:37:00 | AAPL | Stock | 7.3414 | 7.3414 | 7.3414 | 7.3414 | 2800.0 |
| 2009-11-17 08:00:00 | AAPL | Stock | 7.3546 | 7.3571 | 7.3546 | 7.3571 | 52332.0 |
| 2009-11-17 08:01:00 | AAPL | Stock | 7.3639 | 7.3639 | 7.3639 | 7.3639 | 8400.0 |
| 2009-11-17 08:03:00 | AAPL | Stock | 7.3554 | 7.3607 | 7.3554 | 7.3607 | 19600.0 |
| 2009-11-17 08:05:00 | AAPL | Stock | 7.3557 | 7.3557 | 7.3557 | 7.3557 | 10640.0 |
| 2009-11-17 08:07:00 | AAPL | Stock | 7.3561 | 7.3561 | 7.3561 | 7.3561 | 2940.0 |
| 2009-11-17 08:08:00 | AAPL | Stock | 7.36 | 7.36 | 7.3554 | 7.3554 | 9800.0 |
| 2009-11-17 08:10:00 | AAPL | Stock | 7.3561 | 7.3561 | 7.3546 | 7.3546 | 13860.0 |
| 2009-11-17 08:11:00 | AAPL | Stock | 7.3607 | 7.3607 | 7.3589 | 7.3589 | 8400.0 |
| 2009-11-17 08:14:00 | AAPL | Stock | 7.3607 | 7.3607 | 7.3607 | 7.3607 | 5600.0 |
| 2009-11-17 08:18:00 | AAPL | Stock | 7.3596 | 7.36 | 7.3596 | 7.36 | 8400.0 |
| 2009-11-17 08:21:00 | AAPL | Stock | 7.3589 | 7.3589 | 7.3589 | 7.3589 | 2800.0 |
| 2009-11-17 08:22:00 | AAPL | Stock | 7.3607 | 7.3607 | 7.3607 | 7.3607 | 6860.0 |
| 2009-11-17 08:23:00 | AAPL | Stock | 7.3589 | 7.3589 | 7.3571 | 7.3571 | 19600.0 |
| 2009-11-17 08:27:00 | AAPL | Stock | 7.3579 | 7.3579 | 7.3579 | 7.3579 | 2800.0 |
| 2009-11-17 08:29:00 | AAPL | Stock | 7.3586 | 7.3586 | 7.3586 | 7.3586 | 2800.0 |
| 2009-11-17 08:30:00 | AAPL | Stock | 7.3571 | 7.36 | 7.3518 | 7.36 | 104664.0 |
| 2009-11-17 08:31:00 | AAPL | Stock | 7.3575 | 7.3589 | 7.3571 | 7.3586 | 22400.0 |
| 2009-11-17 08:33:00 | AAPL | Stock | 7.3511 | 7.3511 | 7.3511 | 7.3511 | 8400.0 |
| 2009-11-17 08:35:00 | AAPL | Stock | 7.3575 | 7.3575 | 7.3575 | 7.3575 | 16800.0 |
| 2009-11-17 08:36:00 | AAPL | Stock | 7.3536 | 7.3536 | 7.3536 | 7.3536 | 2800.0 |
| 2009-11-17 08:37:00 | AAPL | Stock | 7.3536 | 7.3536 | 7.3536 | 7.3536 | 2800.0 |
| 2009-11-17 08:38:00 | AAPL | Stock | 7.3568 | 7.3571 | 7.3568 | 7.3571 | 12320.0 |
| 2009-11-17 08:39:00 | AAPL | Stock | 7.3579 | 7.3586 | 7.3575 | 7.3586 | 33600.0 |
| 2009-11-17 08:42:00 | AAPL | Stock | 7.3582 | 7.3582 | 7.3582 | 7.3582 | 2800.0 |
| 2009-11-17 08:46:00 | AAPL | Stock | 7.3571 | 7.3571 | 7.3568 | 7.3568 | 28700.0 |
| 2009-11-17 08:47:00 | AAPL | Stock | 7.3568 | 7.3675 | 7.3568 | 7.3675 | 199668.0 |
| 2009-11-17 08:49:00 | AAPL | Stock | 7.3668 | 7.3668 | 7.3646 | 7.3646 | 24080.0 |
| 2009-11-17 08:50:00 | AAPL | Stock | 7.3646 | 7.3646 | 7.3643 | 7.3643 | 17808.0 |
| 2009-11-17 08:51:00 | AAPL | Stock | 7.3679 | 7.3743 | 7.3679 | 7.3743 | 8400.0 |
| 2009-11-17 08:52:00 | AAPL | Stock | 7.3714 | 7.3732 | 7.3714 | 7.3732 | 11200.0 |
| 2009-11-17 08:56:00 | AAPL | Stock | 7.3682 | 7.3682 | 7.3679 | 7.3679 | 14000.0 |
| 2009-11-17 08:57:00 | AAPL | Stock | 7.3661 | 7.3661 | 7.3661 | 7.3661 | 4200.0 |
| 2009-11-17 08:58:00 | AAPL | Stock | 7.3664 | 7.3664 | 7.3664 | 7.3664 | 2800.0 |
| 2009-11-17 09:00:00 | AAPL | Stock | 7.3696 | 7.3696 | 7.3664 | 7.3679 | 19600.0 |
| 2009-11-17 09:02:00 | AAPL | Stock | 7.3664 | 7.3679 | 7.3643 | 7.3664 | 25200.0 |
| 2009-11-17 09:03:00 | AAPL | Stock | 7.3679 | 7.3679 | 7.3679 | 7.3679 | 46200.0 |
| 2009-11-17 09:05:00 | AAPL | Stock | 7.3679 | 7.3679 | 7.3679 | 7.3679 | 33600.0 |
| 2009-11-17 09:12:00 | AAPL | Stock | 7.3679 | 7.3679 | 7.3679 | 7.3679 | 2800.0 |
| 2009-11-17 09:13:00 | AAPL | Stock | 7.3639 | 7.3686 | 7.3639 | 7.3686 | 14000.0 |
| 2009-11-17 09:14:00 | AAPL | Stock | 7.3693 | 7.3732 | 7.3693 | 7.3732 | 30800.0 |
| 2009-11-17 09:15:00 | AAPL | Stock | 7.3679 | 7.3679 | 7.3643 | 7.3643 | 37800.0 |
| 2009-11-17 09:16:00 | AAPL | Stock | 7.3632 | 7.3632 | 7.3611 | 7.3621 | 91392.0 |
| 2009-11-17 09:17:00 | AAPL | Stock | 7.3629 | 7.3657 | 7.3629 | 7.3657 | 8400.0 |
> showing 50 of 943,254 rows — these rows as CSV