PREVIEW / stock_1min / 2009-12-14
file: by_date/stock_1min/2009/2009-12-14.parquet size: 12.5 MB rows: 951,130 symbols: 2,800
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 |
|---|---|---|---|---|---|---|---|
| 2009-12-14 04:15:00 | AAPL | Stock | 6.9714 | 6.9714 | 6.9714 | 6.9714 | 2800.0 |
| 2009-12-14 04:17:00 | AAPL | Stock | 7.0171 | 7.0171 | 7.0171 | 7.0171 | 2800.0 |
| 2009-12-14 05:57:00 | AAPL | Stock | 6.9975 | 6.9975 | 6.9975 | 6.9975 | 2800.0 |
| 2009-12-14 05:58:00 | AAPL | Stock | 6.9975 | 6.9975 | 6.9925 | 6.9925 | 5600.0 |
| 2009-12-14 06:24:00 | AAPL | Stock | 6.9864 | 6.9864 | 6.9864 | 6.9864 | 2800.0 |
| 2009-12-14 06:25:00 | AAPL | Stock | 6.9843 | 6.9843 | 6.9843 | 6.9843 | 2800.0 |
| 2009-12-14 06:37:00 | AAPL | Stock | 6.9821 | 6.9821 | 6.9821 | 6.9821 | 5600.0 |
| 2009-12-14 07:11:00 | AAPL | Stock | 6.9936 | 6.9936 | 6.9932 | 6.9932 | 14000.0 |
| 2009-12-14 07:12:00 | AAPL | Stock | 6.9964 | 6.9964 | 6.9964 | 6.9964 | 2800.0 |
| 2009-12-14 07:16:00 | AAPL | Stock | 7.0054 | 7.0054 | 7.0054 | 7.0054 | 2800.0 |
| 2009-12-14 07:17:00 | AAPL | Stock | 7.0054 | 7.0054 | 7.0004 | 7.0007 | 61404.0 |
| 2009-12-14 07:18:00 | AAPL | Stock | 7.0071 | 7.0071 | 7.0071 | 7.0071 | 2800.0 |
| 2009-12-14 07:22:00 | AAPL | Stock | 7.0107 | 7.0107 | 7.0107 | 7.0107 | 2800.0 |
| 2009-12-14 07:23:00 | AAPL | Stock | 7.0125 | 7.0125 | 7.0125 | 7.0125 | 2800.0 |
| 2009-12-14 07:27:00 | AAPL | Stock | 7.0143 | 7.0143 | 7.0143 | 7.0143 | 6160.0 |
| 2009-12-14 07:29:00 | AAPL | Stock | 7.0036 | 7.0036 | 7.0036 | 7.0036 | 2800.0 |
| 2009-12-14 07:30:00 | AAPL | Stock | 7.0036 | 7.0036 | 7.0036 | 7.0036 | 4200.0 |
| 2009-12-14 07:36:00 | AAPL | Stock | 7.0043 | 7.0043 | 7.0039 | 7.0039 | 25060.0 |
| 2009-12-14 07:37:00 | AAPL | Stock | 7.0036 | 7.0036 | 7.0036 | 7.0036 | 47600.0 |
| 2009-12-14 07:42:00 | AAPL | Stock | 7.0039 | 7.0039 | 7.0039 | 7.0039 | 5600.0 |
| 2009-12-14 07:43:00 | AAPL | Stock | 7.0004 | 7.0004 | 7.0 | 7.0 | 33600.0 |
| 2009-12-14 07:44:00 | AAPL | Stock | 7.0004 | 7.0004 | 7.0 | 7.0 | 29400.0 |
| 2009-12-14 07:45:00 | AAPL | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 33600.0 |
| 2009-12-14 07:46:00 | AAPL | Stock | 7.0 | 7.0 | 7.0 | 7.0 | 11200.0 |
| 2009-12-14 07:53:00 | AAPL | Stock | 6.9996 | 6.9996 | 6.9996 | 6.9996 | 2800.0 |
| 2009-12-14 07:58:00 | AAPL | Stock | 6.9996 | 6.9996 | 6.9996 | 6.9996 | 2800.0 |
| 2009-12-14 08:00:00 | AAPL | Stock | 6.9971 | 7.0 | 6.9907 | 6.9936 | 333648.0 |
| 2009-12-14 08:01:00 | AAPL | Stock | 6.9936 | 6.9936 | 6.9839 | 6.9839 | 65520.0 |
| 2009-12-14 08:02:00 | AAPL | Stock | 6.9877 | 6.9911 | 6.9877 | 6.9911 | 16800.0 |
| 2009-12-14 08:03:00 | AAPL | Stock | 6.9889 | 6.9889 | 6.9768 | 6.9768 | 223720.0 |
| 2009-12-14 08:04:00 | AAPL | Stock | 6.9768 | 6.9893 | 6.9768 | 6.9893 | 52640.0 |
| 2009-12-14 08:05:00 | AAPL | Stock | 6.9893 | 6.9911 | 6.9873 | 6.9873 | 106400.0 |
| 2009-12-14 08:06:00 | AAPL | Stock | 6.9896 | 6.9943 | 6.9896 | 6.9943 | 81200.0 |
| 2009-12-14 08:07:00 | AAPL | Stock | 6.9936 | 6.9936 | 6.9875 | 6.9875 | 74480.0 |
| 2009-12-14 08:08:00 | AAPL | Stock | 6.9918 | 7.0025 | 6.9918 | 6.9971 | 225708.0 |
| 2009-12-14 08:09:00 | AAPL | Stock | 6.9961 | 7.0 | 6.9929 | 6.9964 | 281148.0 |
| 2009-12-14 08:10:00 | AAPL | Stock | 6.9964 | 7.0002 | 6.9525 | 7.0 | 340480.0 |
| 2009-12-14 08:11:00 | AAPL | Stock | 7.0021 | 7.0046 | 7.0 | 7.0 | 151200.0 |
| 2009-12-14 08:12:00 | AAPL | Stock | 7.0011 | 7.0037 | 6.9946 | 7.0036 | 60480.0 |
| 2009-12-14 08:13:00 | AAPL | Stock | 7.0004 | 7.0036 | 7.0 | 7.0011 | 39200.0 |
| 2009-12-14 08:14:00 | AAPL | Stock | 7.0032 | 7.0032 | 7.0 | 7.0 | 19600.0 |
| 2009-12-14 08:15:00 | AAPL | Stock | 7.0011 | 7.0032 | 7.0 | 7.0032 | 64400.0 |
| 2009-12-14 08:16:00 | AAPL | Stock | 7.0002 | 7.0004 | 7.0 | 7.0 | 64400.0 |
| 2009-12-14 08:17:00 | AAPL | Stock | 7.0 | 7.0025 | 7.0 | 7.0025 | 24920.0 |
| 2009-12-14 08:18:00 | AAPL | Stock | 7.0029 | 7.0032 | 7.0029 | 7.0032 | 16800.0 |
| 2009-12-14 08:19:00 | AAPL | Stock | 7.0032 | 7.0071 | 7.0032 | 7.0071 | 102116.0 |
| 2009-12-14 08:20:00 | AAPL | Stock | 7.0071 | 7.0164 | 7.0071 | 7.0164 | 179760.0 |
| 2009-12-14 08:21:00 | AAPL | Stock | 7.0154 | 7.0154 | 7.0093 | 7.0154 | 161868.0 |
| 2009-12-14 08:22:00 | AAPL | Stock | 7.0143 | 7.0143 | 7.0093 | 7.0093 | 63168.0 |
| 2009-12-14 08:23:00 | AAPL | Stock | 7.0139 | 7.0139 | 7.0107 | 7.0107 | 5600.0 |
> showing 50 of 951,130 rows — these rows as CSV