PREVIEW / stock_1min / 2009-01-02
file: by_date/stock_1min/2009/2009-01-02.parquet size: 12.0 MB rows: 920,919 symbols: 2,694
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 |
|---|---|---|---|---|---|---|---|
| 2009-01-02 07:35:00 | AAPL | Stock | 3.0696 | 3.0696 | 3.0696 | 3.0696 | 13160.0 |
| 2009-01-02 07:38:00 | AAPL | Stock | 3.0696 | 3.0696 | 3.0696 | 3.0696 | 4900.0 |
| 2009-01-02 07:45:00 | AAPL | Stock | 3.0714 | 3.0786 | 3.0714 | 3.0786 | 8400.0 |
| 2009-01-02 07:54:00 | AAPL | Stock | 3.0796 | 3.0796 | 3.0796 | 3.0796 | 2800.0 |
| 2009-01-02 07:56:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0768 | 3.0768 | 5600.0 |
| 2009-01-02 08:00:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0732 | 3.0732 | 5600.0 |
| 2009-01-02 08:01:00 | AAPL | Stock | 3.0732 | 3.0732 | 3.0714 | 3.0714 | 78792.0 |
| 2009-01-02 08:03:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.0714 | 3.0714 | 23660.0 |
| 2009-01-02 08:05:00 | AAPL | Stock | 3.0679 | 3.0679 | 3.0661 | 3.0661 | 22400.0 |
| 2009-01-02 08:06:00 | AAPL | Stock | 3.0664 | 3.0664 | 3.0664 | 3.0664 | 2800.0 |
| 2009-01-02 08:07:00 | AAPL | Stock | 3.0661 | 3.0661 | 3.0661 | 3.0661 | 17388.0 |
| 2009-01-02 08:08:00 | AAPL | Stock | 3.0661 | 3.0661 | 3.0661 | 3.0661 | 37520.0 |
| 2009-01-02 08:10:00 | AAPL | Stock | 3.0664 | 3.0664 | 3.0664 | 3.0664 | 14000.0 |
| 2009-01-02 08:11:00 | AAPL | Stock | 3.0664 | 3.0664 | 3.0482 | 3.0482 | 14700.0 |
| 2009-01-02 08:12:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 562268.0 |
| 2009-01-02 08:14:00 | AAPL | Stock | 3.0661 | 3.0661 | 3.0661 | 3.0661 | 5600.0 |
| 2009-01-02 08:15:00 | AAPL | Stock | 3.0661 | 3.0661 | 3.0643 | 3.0643 | 82880.0 |
| 2009-01-02 08:16:00 | AAPL | Stock | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 70000.0 |
| 2009-01-02 08:18:00 | AAPL | Stock | 3.0661 | 3.0661 | 3.0661 | 3.0661 | 12320.0 |
| 2009-01-02 08:19:00 | AAPL | Stock | 3.0625 | 3.0625 | 3.0571 | 3.0571 | 16800.0 |
| 2009-01-02 08:20:00 | AAPL | Stock | 3.0625 | 3.0654 | 3.0625 | 3.0654 | 16800.0 |
| 2009-01-02 08:21:00 | AAPL | Stock | 3.0654 | 3.0654 | 3.0654 | 3.0654 | 5600.0 |
| 2009-01-02 08:22:00 | AAPL | Stock | 3.0561 | 3.0561 | 3.0561 | 3.0561 | 14000.0 |
| 2009-01-02 08:25:00 | AAPL | Stock | 3.0575 | 3.0607 | 3.0575 | 3.0607 | 14000.0 |
| 2009-01-02 08:28:00 | AAPL | Stock | 3.0614 | 3.0614 | 3.0614 | 3.0614 | 17360.0 |
| 2009-01-02 08:30:00 | AAPL | Stock | 3.0482 | 3.0593 | 3.0482 | 3.0589 | 404628.0 |
| 2009-01-02 08:32:00 | AAPL | Stock | 3.0575 | 3.0575 | 3.0482 | 3.0482 | 820400.0 |
| 2009-01-02 08:35:00 | AAPL | Stock | 3.0636 | 3.0646 | 3.0636 | 3.0646 | 31360.0 |
| 2009-01-02 08:36:00 | AAPL | Stock | 3.0643 | 3.0643 | 3.0643 | 3.0643 | 2800.0 |
| 2009-01-02 08:38:00 | AAPL | Stock | 3.0607 | 3.0607 | 3.0593 | 3.0593 | 68320.0 |
| 2009-01-02 08:39:00 | AAPL | Stock | 3.0607 | 3.0607 | 3.0607 | 3.0607 | 28000.0 |
| 2009-01-02 08:40:00 | AAPL | Stock | 3.0589 | 3.0589 | 3.0589 | 3.0589 | 2800.0 |
| 2009-01-02 08:41:00 | AAPL | Stock | 3.0582 | 3.0582 | 3.0579 | 3.0579 | 26292.0 |
| 2009-01-02 08:42:00 | AAPL | Stock | 3.0607 | 3.0607 | 3.0482 | 3.0482 | 475720.0 |
| 2009-01-02 08:43:00 | AAPL | Stock | 3.0579 | 3.0579 | 3.0575 | 3.0575 | 51800.0 |
| 2009-01-02 08:44:00 | AAPL | Stock | 3.0618 | 3.0618 | 3.0618 | 3.0618 | 14000.0 |
| 2009-01-02 08:46:00 | AAPL | Stock | 3.0482 | 3.0482 | 3.0482 | 3.0482 | 24248.0 |
| 2009-01-02 08:47:00 | AAPL | Stock | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 2800.0 |
| 2009-01-02 08:48:00 | AAPL | Stock | 3.0611 | 3.0611 | 3.0589 | 3.0589 | 15512.0 |
| 2009-01-02 08:49:00 | AAPL | Stock | 3.0643 | 3.0643 | 3.0643 | 3.0643 | 2800.0 |
| 2009-01-02 08:54:00 | AAPL | Stock | 3.0625 | 3.0643 | 3.0625 | 3.0643 | 29960.0 |
| 2009-01-02 08:55:00 | AAPL | Stock | 3.0714 | 3.0714 | 3.065 | 3.065 | 25704.0 |
| 2009-01-02 08:57:00 | AAPL | Stock | 3.0643 | 3.0646 | 3.0643 | 3.0643 | 42000.0 |
| 2009-01-02 08:59:00 | AAPL | Stock | 3.0661 | 3.0661 | 3.0661 | 3.0661 | 14000.0 |
| 2009-01-02 09:00:00 | AAPL | Stock | 3.0661 | 3.0661 | 3.0643 | 3.0643 | 81480.0 |
| 2009-01-02 09:01:00 | AAPL | Stock | 3.0643 | 3.0643 | 3.0643 | 3.0643 | 25760.0 |
| 2009-01-02 09:02:00 | AAPL | Stock | 3.0618 | 3.0618 | 3.0614 | 3.0614 | 11200.0 |
| 2009-01-02 09:03:00 | AAPL | Stock | 3.0593 | 3.0593 | 3.0571 | 3.0593 | 45500.0 |
| 2009-01-02 09:04:00 | AAPL | Stock | 3.0575 | 3.0575 | 3.0571 | 3.0571 | 16800.0 |
| 2009-01-02 09:07:00 | AAPL | Stock | 3.0643 | 3.0643 | 3.0575 | 3.0575 | 19600.0 |
> showing 50 of 920,919 rows — these rows as CSV