PREVIEW / stock_1min / 2009-12-21
file: by_date/stock_1min/2009/2009-12-21.parquet size: 12.8 MB rows: 965,082 symbols: 2,809
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 |
|---|---|---|---|---|---|---|---|
| 2009-12-21 05:57:00 | AAPL | Stock | 6.9857 | 6.9857 | 6.9857 | 6.9857 | 5600.0 |
| 2009-12-21 07:03:00 | AAPL | Stock | 6.9911 | 6.9911 | 6.9911 | 6.9911 | 25984.0 |
| 2009-12-21 07:11:00 | AAPL | Stock | 6.9914 | 6.9914 | 6.9914 | 6.9914 | 11200.0 |
| 2009-12-21 07:12:00 | AAPL | Stock | 6.9929 | 6.9964 | 6.9929 | 6.9964 | 33600.0 |
| 2009-12-21 07:13:00 | AAPL | Stock | 7.0036 | 7.0036 | 7.0036 | 7.0036 | 8624.0 |
| 2009-12-21 07:18:00 | AAPL | Stock | 7.0089 | 7.0089 | 7.0089 | 7.0089 | 11200.0 |
| 2009-12-21 07:21:00 | AAPL | Stock | 7.0089 | 7.0129 | 7.0089 | 7.0129 | 16800.0 |
| 2009-12-21 07:22:00 | AAPL | Stock | 7.0157 | 7.0232 | 7.0157 | 7.0232 | 29400.0 |
| 2009-12-21 07:25:00 | AAPL | Stock | 7.0179 | 7.0179 | 7.0179 | 7.0179 | 2800.0 |
| 2009-12-21 07:26:00 | AAPL | Stock | 7.0146 | 7.0146 | 7.0146 | 7.0146 | 2800.0 |
| 2009-12-21 07:29:00 | AAPL | Stock | 7.0229 | 7.0243 | 7.0214 | 7.0229 | 28000.0 |
| 2009-12-21 07:30:00 | AAPL | Stock | 7.0229 | 7.0229 | 7.0229 | 7.0229 | 2800.0 |
| 2009-12-21 07:36:00 | AAPL | Stock | 7.0179 | 7.0179 | 7.0179 | 7.0179 | 151200.0 |
| 2009-12-21 07:39:00 | AAPL | Stock | 7.0129 | 7.0129 | 7.0129 | 7.0129 | 2800.0 |
| 2009-12-21 07:42:00 | AAPL | Stock | 7.0129 | 7.0132 | 7.0129 | 7.0129 | 14000.0 |
| 2009-12-21 07:43:00 | AAPL | Stock | 7.0186 | 7.0186 | 7.0186 | 7.0186 | 7000.0 |
| 2009-12-21 07:46:00 | AAPL | Stock | 7.0186 | 7.0186 | 7.0186 | 7.0186 | 4900.0 |
| 2009-12-21 07:48:00 | AAPL | Stock | 7.0186 | 7.0186 | 7.0186 | 7.0186 | 16408.0 |
| 2009-12-21 07:51:00 | AAPL | Stock | 7.0129 | 7.0129 | 7.0129 | 7.0129 | 16800.0 |
| 2009-12-21 07:58:00 | AAPL | Stock | 7.0186 | 7.0186 | 7.0186 | 7.0186 | 5376.0 |
| 2009-12-21 07:59:00 | AAPL | Stock | 7.0154 | 7.0186 | 7.0154 | 7.0186 | 8400.0 |
| 2009-12-21 08:00:00 | AAPL | Stock | 7.0129 | 7.0186 | 7.0036 | 7.0186 | 313264.0 |
| 2009-12-21 08:01:00 | AAPL | Stock | 7.0161 | 7.0161 | 7.0093 | 7.0107 | 44520.0 |
| 2009-12-21 08:02:00 | AAPL | Stock | 7.0107 | 7.0139 | 7.0054 | 7.0075 | 113120.0 |
| 2009-12-21 08:03:00 | AAPL | Stock | 7.0125 | 7.0136 | 7.0107 | 7.0132 | 39340.0 |
| 2009-12-21 08:04:00 | AAPL | Stock | 7.0125 | 7.0132 | 7.0107 | 7.0107 | 34300.0 |
| 2009-12-21 08:05:00 | AAPL | Stock | 7.0129 | 7.0132 | 7.0107 | 7.0107 | 169008.0 |
| 2009-12-21 08:06:00 | AAPL | Stock | 7.0096 | 7.0096 | 7.0093 | 7.0093 | 8400.0 |
| 2009-12-21 08:07:00 | AAPL | Stock | 7.0079 | 7.0104 | 7.0061 | 7.0082 | 99680.0 |
| 2009-12-21 08:08:00 | AAPL | Stock | 7.0025 | 7.0025 | 7.0025 | 7.0025 | 2800.0 |
| 2009-12-21 08:09:00 | AAPL | Stock | 7.0071 | 7.0071 | 7.0039 | 7.0039 | 85680.0 |
| 2009-12-21 08:10:00 | AAPL | Stock | 7.0054 | 7.0068 | 7.0054 | 7.0068 | 33600.0 |
| 2009-12-21 08:11:00 | AAPL | Stock | 7.0061 | 7.0061 | 7.0061 | 7.0061 | 2800.0 |
| 2009-12-21 08:12:00 | AAPL | Stock | 7.0025 | 7.0025 | 6.9961 | 6.9961 | 82040.0 |
| 2009-12-21 08:13:00 | AAPL | Stock | 6.9998 | 7.0 | 6.9996 | 6.9996 | 14000.0 |
| 2009-12-21 08:14:00 | AAPL | Stock | 6.9968 | 6.9968 | 6.9964 | 6.9968 | 32480.0 |
| 2009-12-21 08:15:00 | AAPL | Stock | 6.9968 | 6.9968 | 6.9911 | 6.9911 | 19600.0 |
| 2009-12-21 08:16:00 | AAPL | Stock | 6.9929 | 6.9929 | 6.9929 | 6.9929 | 3360.0 |
| 2009-12-21 08:17:00 | AAPL | Stock | 6.9911 | 6.9961 | 6.9911 | 6.9911 | 38416.0 |
| 2009-12-21 08:18:00 | AAPL | Stock | 6.9893 | 6.9893 | 6.9857 | 6.9857 | 42000.0 |
| 2009-12-21 08:19:00 | AAPL | Stock | 6.9821 | 6.9854 | 6.9807 | 6.9854 | 13860.0 |
| 2009-12-21 08:20:00 | AAPL | Stock | 6.9854 | 6.9854 | 6.9854 | 6.9854 | 14560.0 |
| 2009-12-21 08:21:00 | AAPL | Stock | 6.9854 | 6.9854 | 6.985 | 6.9854 | 36120.0 |
| 2009-12-21 08:22:00 | AAPL | Stock | 6.985 | 6.9907 | 6.9807 | 6.9811 | 171360.0 |
| 2009-12-21 08:23:00 | AAPL | Stock | 6.9807 | 6.9821 | 6.9779 | 6.9821 | 144620.0 |
| 2009-12-21 08:24:00 | AAPL | Stock | 6.9829 | 6.9843 | 6.9807 | 6.9807 | 393540.0 |
| 2009-12-21 08:25:00 | AAPL | Stock | 6.9807 | 6.9821 | 6.9807 | 6.9821 | 63000.0 |
| 2009-12-21 08:26:00 | AAPL | Stock | 6.9829 | 6.9839 | 6.9825 | 6.9839 | 34020.0 |
| 2009-12-21 08:27:00 | AAPL | Stock | 6.9893 | 6.9893 | 6.9857 | 6.9893 | 42000.0 |
| 2009-12-21 08:28:00 | AAPL | Stock | 6.9893 | 6.9893 | 6.9861 | 6.9893 | 84140.0 |
> showing 50 of 965,082 rows — these rows as CSV