PREVIEW / stock_1min / 2009-01-14
file: by_date/stock_1min/2009/2009-01-14.parquet size: 12.4 MB rows: 969,957 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 |
|---|---|---|---|---|---|---|---|
| 2009-01-14 07:32:00 | AAPL | Stock | 3.1125 | 3.1125 | 3.1125 | 3.1125 | 2800.0 |
| 2009-01-14 07:47:00 | AAPL | Stock | 3.1104 | 3.1104 | 3.1104 | 3.1104 | 2800.0 |
| 2009-01-14 07:48:00 | AAPL | Stock | 3.1079 | 3.1079 | 3.1079 | 3.1079 | 2800.0 |
| 2009-01-14 07:59:00 | AAPL | Stock | 3.1029 | 3.1029 | 3.1029 | 3.1029 | 2800.0 |
| 2009-01-14 08:00:00 | AAPL | Stock | 3.1061 | 3.1061 | 3.1061 | 3.1061 | 8484.0 |
| 2009-01-14 08:02:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 3752.0 |
| 2009-01-14 08:03:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 8400.0 |
| 2009-01-14 08:04:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 2800.0 |
| 2009-01-14 08:06:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 22400.0 |
| 2009-01-14 08:07:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 14000.0 |
| 2009-01-14 08:08:00 | AAPL | Stock | 3.1064 | 3.1071 | 3.1064 | 3.1071 | 5600.0 |
| 2009-01-14 08:09:00 | AAPL | Stock | 3.1061 | 3.1061 | 3.1 | 3.1 | 15400.0 |
| 2009-01-14 08:10:00 | AAPL | Stock | 3.1036 | 3.1036 | 3.1 | 3.1 | 28000.0 |
| 2009-01-14 08:11:00 | AAPL | Stock | 3.1 | 3.1 | 3.1 | 3.1 | 15400.0 |
| 2009-01-14 08:12:00 | AAPL | Stock | 3.0982 | 3.0982 | 3.095 | 3.095 | 28000.0 |
| 2009-01-14 08:14:00 | AAPL | Stock | 3.0964 | 3.0964 | 3.0964 | 3.0964 | 33600.0 |
| 2009-01-14 08:15:00 | AAPL | Stock | 3.0979 | 3.0982 | 3.0946 | 3.0946 | 58800.0 |
| 2009-01-14 08:16:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0929 | 3.0936 | 19600.0 |
| 2009-01-14 08:17:00 | AAPL | Stock | 3.0936 | 3.0946 | 3.0921 | 3.0921 | 30800.0 |
| 2009-01-14 08:19:00 | AAPL | Stock | 3.0946 | 3.0946 | 3.0946 | 3.0946 | 8400.0 |
| 2009-01-14 08:20:00 | AAPL | Stock | 3.0921 | 3.0921 | 3.0921 | 3.0921 | 14000.0 |
| 2009-01-14 08:22:00 | AAPL | Stock | 3.0929 | 3.0954 | 3.0929 | 3.095 | 11200.0 |
| 2009-01-14 08:25:00 | AAPL | Stock | 3.0943 | 3.0943 | 3.0943 | 3.0943 | 2800.0 |
| 2009-01-14 08:28:00 | AAPL | Stock | 3.0975 | 3.0975 | 3.0971 | 3.0975 | 19600.0 |
| 2009-01-14 08:30:00 | AAPL | Stock | 3.0943 | 3.0943 | 3.0936 | 3.0936 | 5600.0 |
| 2009-01-14 08:32:00 | AAPL | Stock | 3.0971 | 3.0975 | 3.09 | 3.09 | 48440.0 |
| 2009-01-14 08:33:00 | AAPL | Stock | 3.0925 | 3.0925 | 3.0925 | 3.0925 | 2800.0 |
| 2009-01-14 08:34:00 | AAPL | Stock | 3.0904 | 3.0904 | 3.0893 | 3.0893 | 37800.0 |
| 2009-01-14 08:36:00 | AAPL | Stock | 3.0893 | 3.0896 | 3.0893 | 3.0896 | 39200.0 |
| 2009-01-14 08:37:00 | AAPL | Stock | 3.0896 | 3.0911 | 3.0896 | 3.0911 | 25200.0 |
| 2009-01-14 08:38:00 | AAPL | Stock | 3.0911 | 3.0911 | 3.0911 | 3.0911 | 11200.0 |
| 2009-01-14 08:39:00 | AAPL | Stock | 3.0914 | 3.0914 | 3.0911 | 3.0914 | 20580.0 |
| 2009-01-14 08:40:00 | AAPL | Stock | 3.09 | 3.09 | 3.09 | 3.09 | 2800.0 |
| 2009-01-14 08:41:00 | AAPL | Stock | 3.0896 | 3.0896 | 3.0893 | 3.0893 | 91112.0 |
| 2009-01-14 08:42:00 | AAPL | Stock | 3.0875 | 3.0875 | 3.0875 | 3.0875 | 5600.0 |
| 2009-01-14 08:43:00 | AAPL | Stock | 3.0889 | 3.0889 | 3.0889 | 3.0889 | 5600.0 |
| 2009-01-14 08:44:00 | AAPL | Stock | 3.0893 | 3.0893 | 3.0879 | 3.0879 | 22400.0 |
| 2009-01-14 08:45:00 | AAPL | Stock | 3.0871 | 3.0879 | 3.0871 | 3.0879 | 16800.0 |
| 2009-01-14 08:46:00 | AAPL | Stock | 3.0879 | 3.0879 | 3.0879 | 3.0879 | 8400.0 |
| 2009-01-14 08:47:00 | AAPL | Stock | 3.0879 | 3.0889 | 3.0879 | 3.0882 | 19040.0 |
| 2009-01-14 08:51:00 | AAPL | Stock | 3.0879 | 3.0893 | 3.0875 | 3.0893 | 55916.0 |
| 2009-01-14 08:54:00 | AAPL | Stock | 3.0875 | 3.0875 | 3.0864 | 3.0864 | 18200.0 |
| 2009-01-14 08:55:00 | AAPL | Stock | 3.0868 | 3.0868 | 3.0846 | 3.0846 | 64400.0 |
| 2009-01-14 08:56:00 | AAPL | Stock | 3.0829 | 3.0839 | 3.0804 | 3.0814 | 74340.0 |
| 2009-01-14 08:57:00 | AAPL | Stock | 3.0796 | 3.0796 | 3.0796 | 3.0796 | 2800.0 |
| 2009-01-14 08:58:00 | AAPL | Stock | 3.0796 | 3.0796 | 3.0793 | 3.0793 | 14000.0 |
| 2009-01-14 08:59:00 | AAPL | Stock | 3.0789 | 3.0789 | 3.0771 | 3.0775 | 33600.0 |
| 2009-01-14 09:00:00 | AAPL | Stock | 3.0775 | 3.0775 | 3.075 | 3.075 | 36400.0 |
| 2009-01-14 09:01:00 | AAPL | Stock | 3.0768 | 3.0768 | 3.0721 | 3.0721 | 50960.0 |
| 2009-01-14 09:02:00 | AAPL | Stock | 3.0718 | 3.0764 | 3.0714 | 3.0764 | 46900.0 |
> showing 50 of 969,957 rows — these rows as CSV