PREVIEW / stock_1min / 2009-01-27
file: by_date/stock_1min/2009/2009-01-27.parquet size: 11.7 MB rows: 918,709 symbols: 2,679
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 |
|---|---|---|---|---|---|---|---|
| 2009-01-27 04:15:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2121 | 3.2121 | 16800.0 |
| 2009-01-27 05:26:00 | AAPL | Stock | 3.2121 | 3.2121 | 3.2121 | 3.2121 | 5600.0 |
| 2009-01-27 06:58:00 | AAPL | Stock | 3.2111 | 3.2111 | 3.2111 | 3.2111 | 2800.0 |
| 2009-01-27 08:00:00 | AAPL | Stock | 3.2 | 3.2 | 3.1982 | 3.1982 | 11200.0 |
| 2009-01-27 08:02:00 | AAPL | Stock | 3.2 | 3.2 | 3.2 | 3.2 | 6720.0 |
| 2009-01-27 08:04:00 | AAPL | Stock | 3.2 | 3.2 | 3.2 | 3.2 | 2800.0 |
| 2009-01-27 08:11:00 | AAPL | Stock | 3.2025 | 3.2025 | 3.1986 | 3.1986 | 10976.0 |
| 2009-01-27 08:12:00 | AAPL | Stock | 3.1986 | 3.1986 | 3.1986 | 3.1986 | 5936.0 |
| 2009-01-27 08:15:00 | AAPL | Stock | 3.1993 | 3.2 | 3.1982 | 3.2 | 96572.0 |
| 2009-01-27 08:16:00 | AAPL | Stock | 3.2071 | 3.2107 | 3.2071 | 3.2107 | 11200.0 |
| 2009-01-27 08:17:00 | AAPL | Stock | 3.2071 | 3.2143 | 3.2071 | 3.2143 | 76720.0 |
| 2009-01-27 08:18:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2125 | 3.2125 | 25088.0 |
| 2009-01-27 08:20:00 | AAPL | Stock | 3.2143 | 3.2143 | 3.2125 | 3.2125 | 48720.0 |
| 2009-01-27 08:22:00 | AAPL | Stock | 3.2143 | 3.2196 | 3.2143 | 3.2196 | 28700.0 |
| 2009-01-27 08:23:00 | AAPL | Stock | 3.2229 | 3.2229 | 3.2229 | 3.2229 | 5600.0 |
| 2009-01-27 08:24:00 | AAPL | Stock | 3.2232 | 3.2293 | 3.2229 | 3.2293 | 163800.0 |
| 2009-01-27 08:25:00 | AAPL | Stock | 3.2293 | 3.2318 | 3.2293 | 3.2318 | 120148.0 |
| 2009-01-27 08:26:00 | AAPL | Stock | 3.2318 | 3.2339 | 3.2318 | 3.2339 | 325304.0 |
| 2009-01-27 08:27:00 | AAPL | Stock | 3.2357 | 3.2357 | 3.2357 | 3.2357 | 19600.0 |
| 2009-01-27 08:28:00 | AAPL | Stock | 3.2289 | 3.2289 | 3.2289 | 3.2289 | 2800.0 |
| 2009-01-27 08:30:00 | AAPL | Stock | 3.2268 | 3.2279 | 3.2186 | 3.2186 | 168000.0 |
| 2009-01-27 08:31:00 | AAPL | Stock | 3.2318 | 3.2318 | 3.2318 | 3.2318 | 2800.0 |
| 2009-01-27 08:34:00 | AAPL | Stock | 3.2246 | 3.2293 | 3.2232 | 3.2232 | 18200.0 |
| 2009-01-27 08:35:00 | AAPL | Stock | 3.2232 | 3.2232 | 3.2232 | 3.2232 | 14000.0 |
| 2009-01-27 08:36:00 | AAPL | Stock | 3.2286 | 3.2286 | 3.2286 | 3.2286 | 84000.0 |
| 2009-01-27 08:37:00 | AAPL | Stock | 3.23 | 3.23 | 3.23 | 3.23 | 2800.0 |
| 2009-01-27 08:39:00 | AAPL | Stock | 3.225 | 3.23 | 3.225 | 3.23 | 52360.0 |
| 2009-01-27 08:40:00 | AAPL | Stock | 3.23 | 3.2321 | 3.23 | 3.2314 | 95200.0 |
| 2009-01-27 08:41:00 | AAPL | Stock | 3.2296 | 3.2296 | 3.2293 | 3.2293 | 274960.0 |
| 2009-01-27 08:44:00 | AAPL | Stock | 3.225 | 3.225 | 3.225 | 3.225 | 18480.0 |
| 2009-01-27 08:48:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2268 | 3.2268 | 28000.0 |
| 2009-01-27 08:50:00 | AAPL | Stock | 3.2261 | 3.2261 | 3.2261 | 3.2261 | 2800.0 |
| 2009-01-27 08:51:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2261 | 3.2261 | 5600.0 |
| 2009-01-27 08:52:00 | AAPL | Stock | 3.2268 | 3.2268 | 3.2268 | 3.2268 | 56000.0 |
| 2009-01-27 08:54:00 | AAPL | Stock | 3.2289 | 3.2289 | 3.2289 | 3.2289 | 2800.0 |
| 2009-01-27 08:56:00 | AAPL | Stock | 3.2304 | 3.2321 | 3.2304 | 3.2321 | 84000.0 |
| 2009-01-27 08:58:00 | AAPL | Stock | 3.2304 | 3.2304 | 3.23 | 3.2304 | 134400.0 |
| 2009-01-27 08:59:00 | AAPL | Stock | 3.2314 | 3.2321 | 3.2314 | 3.2318 | 249200.0 |
| 2009-01-27 09:00:00 | AAPL | Stock | 3.2318 | 3.2329 | 3.2318 | 3.2329 | 5600.0 |
| 2009-01-27 09:01:00 | AAPL | Stock | 3.2307 | 3.2307 | 3.2286 | 3.2289 | 100800.0 |
| 2009-01-27 09:03:00 | AAPL | Stock | 3.2289 | 3.2293 | 3.2268 | 3.2293 | 103460.0 |
| 2009-01-27 09:05:00 | AAPL | Stock | 3.2289 | 3.2289 | 3.2279 | 3.2279 | 52360.0 |
| 2009-01-27 09:07:00 | AAPL | Stock | 3.2289 | 3.2289 | 3.2289 | 3.2289 | 2800.0 |
| 2009-01-27 09:08:00 | AAPL | Stock | 3.2289 | 3.2293 | 3.2289 | 3.2293 | 5600.0 |
| 2009-01-27 09:11:00 | AAPL | Stock | 3.2304 | 3.2311 | 3.2304 | 3.2304 | 14000.0 |
| 2009-01-27 09:12:00 | AAPL | Stock | 3.2314 | 3.2314 | 3.2314 | 3.2314 | 37240.0 |
| 2009-01-27 09:13:00 | AAPL | Stock | 3.2318 | 3.2318 | 3.2318 | 3.2318 | 2800.0 |
| 2009-01-27 09:14:00 | AAPL | Stock | 3.2332 | 3.2332 | 3.2332 | 3.2332 | 2800.0 |
| 2009-01-27 09:16:00 | AAPL | Stock | 3.2321 | 3.2325 | 3.2286 | 3.2318 | 70000.0 |
| 2009-01-27 09:17:00 | AAPL | Stock | 3.2321 | 3.2321 | 3.2314 | 3.2314 | 16800.0 |
> showing 50 of 918,709 rows — these rows as CSV