PREVIEW / stock_1min / 2009-01-23
file: by_date/stock_1min/2009/2009-01-23.parquet size: 12.2 MB rows: 943,700 symbols: 2,690
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 |
|---|---|---|---|---|---|---|---|
| 2009-01-23 04:23:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1161 | 3.1161 | 7000.0 |
| 2009-01-23 04:24:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1161 | 3.1161 | 4480.0 |
| 2009-01-23 04:33:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 5600.0 |
| 2009-01-23 06:59:00 | AAPL | Stock | 3.1018 | 3.1018 | 3.1018 | 3.1018 | 5600.0 |
| 2009-01-23 07:02:00 | AAPL | Stock | 3.1071 | 3.1071 | 3.1071 | 3.1071 | 9772.0 |
| 2009-01-23 07:45:00 | AAPL | Stock | 3.1079 | 3.1143 | 3.1071 | 3.1143 | 49028.0 |
| 2009-01-23 07:46:00 | AAPL | Stock | 3.1143 | 3.1143 | 3.1143 | 3.1143 | 47572.0 |
| 2009-01-23 07:52:00 | AAPL | Stock | 3.1143 | 3.1214 | 3.1143 | 3.1214 | 18368.0 |
| 2009-01-23 07:58:00 | AAPL | Stock | 3.1075 | 3.1075 | 3.1075 | 3.1075 | 5600.0 |
| 2009-01-23 08:00:00 | AAPL | Stock | 3.1079 | 3.1264 | 3.1079 | 3.1125 | 53200.0 |
| 2009-01-23 08:01:00 | AAPL | Stock | 3.1111 | 3.1211 | 3.1111 | 3.1211 | 39480.0 |
| 2009-01-23 08:02:00 | AAPL | Stock | 3.1211 | 3.1211 | 3.1211 | 3.1211 | 8260.0 |
| 2009-01-23 08:04:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1164 | 3.1164 | 21000.0 |
| 2009-01-23 08:05:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1161 | 3.1161 | 2800.0 |
| 2009-01-23 08:06:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1161 | 3.1161 | 11200.0 |
| 2009-01-23 08:07:00 | AAPL | Stock | 3.1168 | 3.1168 | 3.1161 | 3.1161 | 17500.0 |
| 2009-01-23 08:08:00 | AAPL | Stock | 3.115 | 3.1157 | 3.115 | 3.1157 | 11200.0 |
| 2009-01-23 08:09:00 | AAPL | Stock | 3.1125 | 3.1168 | 3.1125 | 3.1168 | 30660.0 |
| 2009-01-23 08:10:00 | AAPL | Stock | 3.1168 | 3.1168 | 3.1168 | 3.1168 | 8848.0 |
| 2009-01-23 08:11:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1161 | 3.1161 | 2800.0 |
| 2009-01-23 08:12:00 | AAPL | Stock | 3.1168 | 3.1168 | 3.1168 | 3.1168 | 5852.0 |
| 2009-01-23 08:14:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1179 | 3.1179 | 3220.0 |
| 2009-01-23 08:15:00 | AAPL | Stock | 3.1182 | 3.1193 | 3.1182 | 3.1193 | 18200.0 |
| 2009-01-23 08:16:00 | AAPL | Stock | 3.1182 | 3.1182 | 3.1182 | 3.1182 | 8400.0 |
| 2009-01-23 08:17:00 | AAPL | Stock | 3.1179 | 3.1179 | 3.1175 | 3.1179 | 9100.0 |
| 2009-01-23 08:19:00 | AAPL | Stock | 3.1175 | 3.1175 | 3.1175 | 3.1175 | 12600.0 |
| 2009-01-23 08:20:00 | AAPL | Stock | 3.1175 | 3.1175 | 3.1175 | 3.1175 | 11900.0 |
| 2009-01-23 08:24:00 | AAPL | Stock | 3.1171 | 3.1171 | 3.1161 | 3.1161 | 52332.0 |
| 2009-01-23 08:25:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1161 | 3.1161 | 5600.0 |
| 2009-01-23 08:26:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1161 | 3.1161 | 34160.0 |
| 2009-01-23 08:27:00 | AAPL | Stock | 3.1161 | 3.1161 | 3.1125 | 3.1125 | 78820.0 |
| 2009-01-23 08:29:00 | AAPL | Stock | 3.1125 | 3.1125 | 3.1125 | 3.1125 | 2800.0 |
| 2009-01-23 08:30:00 | AAPL | Stock | 3.1132 | 3.1132 | 3.1125 | 3.1125 | 61600.0 |
| 2009-01-23 08:31:00 | AAPL | Stock | 3.1125 | 3.1125 | 3.1079 | 3.1107 | 59528.0 |
| 2009-01-23 08:33:00 | AAPL | Stock | 3.1071 | 3.1107 | 3.105 | 3.105 | 94864.0 |
| 2009-01-23 08:34:00 | AAPL | Stock | 3.1036 | 3.1036 | 3.1036 | 3.1036 | 89600.0 |
| 2009-01-23 08:35:00 | AAPL | Stock | 3.1018 | 3.1018 | 3.0964 | 3.0964 | 107800.0 |
| 2009-01-23 08:36:00 | AAPL | Stock | 3.0982 | 3.1018 | 3.0896 | 3.09 | 190680.0 |
| 2009-01-23 08:37:00 | AAPL | Stock | 3.0893 | 3.0961 | 3.0893 | 3.0961 | 39200.0 |
| 2009-01-23 08:38:00 | AAPL | Stock | 3.0932 | 3.0982 | 3.0932 | 3.0979 | 20496.0 |
| 2009-01-23 08:39:00 | AAPL | Stock | 3.0979 | 3.0979 | 3.0936 | 3.0936 | 56840.0 |
| 2009-01-23 08:40:00 | AAPL | Stock | 3.0964 | 3.0979 | 3.0946 | 3.0979 | 52640.0 |
| 2009-01-23 08:41:00 | AAPL | Stock | 3.0979 | 3.0979 | 3.0946 | 3.0979 | 51240.0 |
| 2009-01-23 08:42:00 | AAPL | Stock | 3.0964 | 3.0979 | 3.0964 | 3.0964 | 97468.0 |
| 2009-01-23 08:43:00 | AAPL | Stock | 3.0946 | 3.0975 | 3.0896 | 3.0975 | 30548.0 |
| 2009-01-23 08:44:00 | AAPL | Stock | 3.0975 | 3.0979 | 3.0975 | 3.0979 | 44100.0 |
| 2009-01-23 08:45:00 | AAPL | Stock | 3.1036 | 3.1161 | 3.1036 | 3.1161 | 116648.0 |
| 2009-01-23 08:47:00 | AAPL | Stock | 3.1054 | 3.1179 | 3.1029 | 3.1082 | 173040.0 |
| 2009-01-23 08:48:00 | AAPL | Stock | 3.1079 | 3.1079 | 3.1054 | 3.1054 | 241024.0 |
| 2009-01-23 08:49:00 | AAPL | Stock | 3.1054 | 3.1054 | 3.1054 | 3.1054 | 42000.0 |
> showing 50 of 943,700 rows — these rows as CSV