PREVIEW / stock_1min / 2009-11-18
file: by_date/stock_1min/2009/2009-11-18.parquet size: 12.2 MB rows: 926,265 symbols: 2,788
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 |
|---|---|---|---|---|---|---|---|
| 2009-11-18 04:15:00 | AAPL | Stock | 7.3964 | 7.4 | 7.3964 | 7.4 | 5600.0 |
| 2009-11-18 06:23:00 | AAPL | Stock | 7.4618 | 7.4618 | 7.4618 | 7.4618 | 5824.0 |
| 2009-11-18 06:28:00 | AAPL | Stock | 7.4618 | 7.4618 | 7.4618 | 7.4618 | 5600.0 |
| 2009-11-18 06:29:00 | AAPL | Stock | 7.4536 | 7.4536 | 7.4536 | 7.4536 | 2800.0 |
| 2009-11-18 06:36:00 | AAPL | Stock | 7.4414 | 7.4414 | 7.4411 | 7.4411 | 9800.0 |
| 2009-11-18 07:01:00 | AAPL | Stock | 7.4382 | 7.4382 | 7.4293 | 7.4293 | 23800.0 |
| 2009-11-18 07:02:00 | AAPL | Stock | 7.4286 | 7.4286 | 7.4286 | 7.4286 | 4200.0 |
| 2009-11-18 07:12:00 | AAPL | Stock | 7.4289 | 7.4289 | 7.4289 | 7.4289 | 2800.0 |
| 2009-11-18 07:17:00 | AAPL | Stock | 7.4357 | 7.4357 | 7.4357 | 7.4357 | 19600.0 |
| 2009-11-18 07:18:00 | AAPL | Stock | 7.4289 | 7.4289 | 7.4286 | 7.4286 | 55916.0 |
| 2009-11-18 07:19:00 | AAPL | Stock | 7.4286 | 7.4286 | 7.4286 | 7.4286 | 12516.0 |
| 2009-11-18 07:21:00 | AAPL | Stock | 7.4236 | 7.4236 | 7.4236 | 7.4236 | 2800.0 |
| 2009-11-18 07:28:00 | AAPL | Stock | 7.4279 | 7.4286 | 7.4279 | 7.4286 | 7000.0 |
| 2009-11-18 07:32:00 | AAPL | Stock | 7.4286 | 7.4286 | 7.4286 | 7.4286 | 5600.0 |
| 2009-11-18 07:33:00 | AAPL | Stock | 7.4286 | 7.4286 | 7.4286 | 7.4286 | 8400.0 |
| 2009-11-18 07:34:00 | AAPL | Stock | 7.4286 | 7.4286 | 7.4286 | 7.4286 | 44800.0 |
| 2009-11-18 07:35:00 | AAPL | Stock | 7.4286 | 7.4318 | 7.4232 | 7.4318 | 25480.0 |
| 2009-11-18 07:36:00 | AAPL | Stock | 7.4293 | 7.4293 | 7.4286 | 7.4286 | 89600.0 |
| 2009-11-18 07:49:00 | AAPL | Stock | 7.4286 | 7.4286 | 7.4286 | 7.4286 | 2800.0 |
| 2009-11-18 07:50:00 | AAPL | Stock | 7.4268 | 7.4268 | 7.4268 | 7.4268 | 2800.0 |
| 2009-11-18 07:52:00 | AAPL | Stock | 7.4257 | 7.4257 | 7.425 | 7.425 | 77560.0 |
| 2009-11-18 07:54:00 | AAPL | Stock | 7.4282 | 7.4282 | 7.4282 | 7.4282 | 2800.0 |
| 2009-11-18 07:55:00 | AAPL | Stock | 7.4282 | 7.4282 | 7.4282 | 7.4282 | 2800.0 |
| 2009-11-18 07:57:00 | AAPL | Stock | 7.425 | 7.425 | 7.425 | 7.425 | 11200.0 |
| 2009-11-18 08:00:00 | AAPL | Stock | 7.4232 | 7.4239 | 7.4039 | 7.4089 | 137368.0 |
| 2009-11-18 08:01:00 | AAPL | Stock | 7.4054 | 7.4082 | 7.3995 | 7.4021 | 64652.0 |
| 2009-11-18 08:02:00 | AAPL | Stock | 7.4054 | 7.4071 | 7.4018 | 7.4036 | 58996.0 |
| 2009-11-18 08:03:00 | AAPL | Stock | 7.405 | 7.4079 | 7.405 | 7.4079 | 122500.0 |
| 2009-11-18 08:04:00 | AAPL | Stock | 7.4071 | 7.4082 | 7.4039 | 7.4039 | 136920.0 |
| 2009-11-18 08:05:00 | AAPL | Stock | 7.4018 | 7.4036 | 7.4018 | 7.4036 | 17080.0 |
| 2009-11-18 08:06:00 | AAPL | Stock | 7.4018 | 7.4029 | 7.4014 | 7.4018 | 15400.0 |
| 2009-11-18 08:07:00 | AAPL | Stock | 7.4018 | 7.4032 | 7.4018 | 7.4032 | 5600.0 |
| 2009-11-18 08:08:00 | AAPL | Stock | 7.4014 | 7.4014 | 7.3929 | 7.3946 | 50456.0 |
| 2009-11-18 08:09:00 | AAPL | Stock | 7.3946 | 7.3946 | 7.3946 | 7.3946 | 5600.0 |
| 2009-11-18 08:11:00 | AAPL | Stock | 7.4 | 7.4 | 7.4 | 7.4 | 21000.0 |
| 2009-11-18 08:12:00 | AAPL | Stock | 7.4 | 7.4 | 7.3996 | 7.3996 | 15400.0 |
| 2009-11-18 08:13:00 | AAPL | Stock | 7.4 | 7.4 | 7.4 | 7.4 | 2800.0 |
| 2009-11-18 08:14:00 | AAPL | Stock | 7.4 | 7.4 | 7.4 | 7.4 | 12600.0 |
| 2009-11-18 08:16:00 | AAPL | Stock | 7.3971 | 7.3971 | 7.3968 | 7.3968 | 5600.0 |
| 2009-11-18 08:17:00 | AAPL | Stock | 7.4 | 7.4004 | 7.4 | 7.4004 | 30800.0 |
| 2009-11-18 08:19:00 | AAPL | Stock | 7.3979 | 7.3979 | 7.3975 | 7.3975 | 36400.0 |
| 2009-11-18 08:22:00 | AAPL | Stock | 7.4004 | 7.4036 | 7.4004 | 7.4036 | 269052.0 |
| 2009-11-18 08:23:00 | AAPL | Stock | 7.4021 | 7.4032 | 7.4018 | 7.4032 | 8680.0 |
| 2009-11-18 08:24:00 | AAPL | Stock | 7.4018 | 7.4036 | 7.4018 | 7.4018 | 25956.0 |
| 2009-11-18 08:25:00 | AAPL | Stock | 7.4029 | 7.4032 | 7.4025 | 7.4032 | 18200.0 |
| 2009-11-18 08:27:00 | AAPL | Stock | 7.4036 | 7.4036 | 7.4018 | 7.4018 | 14000.0 |
| 2009-11-18 08:28:00 | AAPL | Stock | 7.4018 | 7.4071 | 7.4018 | 7.4036 | 41160.0 |
| 2009-11-18 08:29:00 | AAPL | Stock | 7.4036 | 7.4036 | 7.4018 | 7.4018 | 12600.0 |
| 2009-11-18 08:30:00 | AAPL | Stock | 7.4018 | 7.4018 | 7.3889 | 7.3889 | 208684.0 |
| 2009-11-18 08:31:00 | AAPL | Stock | 7.3879 | 7.3907 | 7.3843 | 7.3907 | 90300.0 |
> showing 50 of 926,265 rows — these rows as CSV